| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 429 | 437 | 427 | 436 | 3,300 | 7 | 102% | 102% | 92% | ▲ | 99% | 102% | 96% | 98% | 102% |
| 20240718 | 436 | 436 | 431 | 431 | 300 | -5 | 99% | 99% | 9% | ▼ | 100% | 101% | 97% | 97% | 101% |
| 20240719 | 430 | 434 | 430 | 430 | 1,200 | -1 | 100% | 100% | 400% | ▼▼ | 98% | 99% | 84% | 97% | 101% |
| 20240722 | 437 | 437 | 426 | 427 | 2,100 | -3 | 99% | 98% | 175% | ▼▼▼ | 104% | 102% | 86% | 96% | 100% |
| 20240723 | 427 | 446 | 427 | 446 | 6,700 | 19 | 104% | 104% | 319% | ▲ | 98% | 98% | 82% | 100% | 104% |
| 20240724 | 445 | 445 | 435 | 436 | 5,300 | -10 | 98% | 98% | 79% | ▼ | 99% | 95% | 84% | 98% | 102% |
| 20240725 | 432 | 436 | 425 | 426 | 6,000 | -10 | 98% | 99% | 113% | ▼▼ | 101% | 98% | 85% | 96% | 100% |
| 20240726 | 427 | 438 | 427 | 431 | 2,100 | 5 | 101% | 101% | 35% | ▲ | 101% | 97% | 85% | 97% | 101% |
| 20240729 | 429 | 437 | 429 | 434 | 6,000 | 3 | 101% | 101% | 286% | ▲▲ | 96% | 97% | 85% | 97% | 102% |
| 20240730 | 430 | 431 | 411 | 411 | 40,200 | -23 | 95% | 96% | 670% | ▼ | 99% | 84% | 88% | 92% | 100% |
| 20240731 | 416 | 419 | 410 | 411 | 9,600 | 0 | 100% | 99% | 24% | -- | 101% | 89% | 88% | 92% | 100% |
| 20240801 | 412 | 418 | 409 | 418 | 9,600 | 7 | 102% | 101% | 100% | ▲ | 100% | 88% | 87% | 94% | 102% |
| 20240802 | 417 | 433 | 410 | 418 | 6,600 | 0 | 100% | 100% | 69% | -- | 89% | 95% | 95% | 94% | 102% |
| 20240805 | 383 | 395 | 338 | 340 | 74,700 | -78 | 81% | 89% | 1132% | ▼ | 94% | 97% | 98% | 76% | 100% |
| 20240806 | 372 | 372 | 350 | 350 | 26,900 | 10 | 103% | 94% | 36% | ▲ | 96% | 95% | 96% | 78% | 103% |
| 20240807 | 380 | 380 | 358 | 366 | 12,900 | 16 | 105% | 96% | 48% | ▲▲ | 100% | 101% | 101% | 82% | 108% |
| 20240808 | 359 | 368 | 359 | 360 | 5,100 | -6 | 98% | 100% | 40% | ▼ | 101% | 101% | 101% | 81% | 106% |
| 20240809 | 360 | 369 | 360 | 362 | 6,600 | 2 | 101% | 101% | 129% | ▲ | 99% | 99% | 99% | 81% | 106% |
| 20240813 | 366 | 368 | 356 | 362 | 2,600 | 0 | 100% | 99% | 39% | -- | 99% | 98% | 100% | 81% | 106% |
| 20240814 | 365 | 365 | 356 | 362 | 3,800 | 0 | 100% | 99% | 146% | -- | 100% | 98% | 100% | 81% | 106% |
| 20240815 | 364 | 365 | 358 | 363 | 6,400 | 1 | 100% | 100% | 168% | ▲ | 101% | 100% | 101% | 81% | 107% |
| 20240816 | 360 | 364 | 360 | 364 | 3,800 | 1 | 100% | 101% | 59% | ▲▲ | 98% | 99% | 99% | 82% | 107% |
| 20240819 | 364 | 364 | 355 | 356 | 14,300 | -8 | 98% | 98% | 376% | ▼ | 100% | 101% | 106% | 80% | 105% |
| 20240820 | 355 | 360 | 355 | 356 | 2,700 | 0 | 100% | 100% | 19% | -- | 100% | 102% | 106% | 80% | 105% |
| 20240821 | 357 | 359 | 355 | 357 | 2,100 | 1 | 100% | 100% | 78% | ▲ | 101% | 101% | 108% | 82% | 105% |
| 20240822 | 358 | 360 | 356 | 360 | 4,600 | 3 | 101% | 101% | 219% | ▲▲ | 99% | 101% | 108% | 83% | 106% |
| 20240823 | 361 | 361 | 358 | 358 | 400 | -2 | 99% | 99% | 9% | ▼ | 100% | 102% | 109% | 82% | 105% |
| 20240826 | 357 | 361 | 357 | 358 | 3,100 | 0 | 100% | 100% | 775% | -- | 101% | 101% | 108% | 82% | 105% |
| 20240827 | 360 | 363 | 359 | 363 | 4,400 | 5 | 101% | 101% | 142% | ▲ | 100% | 101% | 108% | 87% | 107% |
| 20240828 | 360 | 363 | 359 | 359 | 2,500 | -4 | 99% | 100% | 57% | ▼ | 101% | 101% | 109% | 86% | 106% |
| 20240829 | 359 | 364 | 358 | 364 | 5,100 | 5 | 101% | 101% | 204% | ▲ | 100% | 98% | 107% | 87% | 107% |
| 20240830 | 364 | 364 | 363 | 363 | 500 | -1 | 100% | 100% | 10% | ▼ | 99% | 98% | 107% | 87% | 107% |
| 20240902 | 366 | 366 | 358 | 361 | 9,000 | -2 | 99% | 99% | 1800% | ▼▼ | 101% | 100% | 109% | 99% | 106% |
| 20240903 | 359 | 364 | 359 | 362 | 4,700 | 1 | 100% | 101% | 52% | ▲ | 99% | 100% | 109% | 99% | 103% |
| 20240904 | 357 | 360 | 355 | 355 | 10,900 | -7 | 98% | 99% | 232% | ▼ | 100% | 99% | 109% | 97% | 100% |
| 20240905 | 357 | 361 | 356 | 358 | 4,200 | 3 | 101% | 100% | 39% | ▲ | 100% | 100% | 110% | 98% | 101% |
| 20240906 | 354 | 359 | 353 | 355 | 10,300 | -3 | 99% | 100% | 245% | ▼ | 101% | 100% | 110% | 98% | 100% |
| 20240909 | 355 | 358 | 352 | 358 | 5,600 | 3 | 101% | 101% | 54% | ▲ | 100% | 106% | 110% | 98% | 101% |
| 20240910 | 356 | 356 | 353 | 355 | 9,100 | -3 | 99% | 100% | 163% | ▼ | 100% | 106% | 110% | 98% | 100% |
| 20240911 | 355 | 356 | 353 | 355 | 1,800 | 0 | 100% | 100% | 20% | -- | 99% | 108% | 109% | 98% | 100% |
| 20240912 | 357 | 358 | 355 | 355 | 1,300 | 0 | 100% | 99% | 72% | -- | 100% | 110% | 109% | 98% | 100% |
| 20240913 | 355 | 361 | 355 | 355 | 9,800 | 0 | 100% | 100% | 754% | -- | 103% | 106% | 104% | 98% | 100% |
| 20240917 | 366 | 434 | 366 | 378 | 263,800 | 23 | 106% | 103% | 2692% | ▲ | 101% | 102% | 102% | 100% | 106% |
| 20240918 | 373 | 381 | 366 | 377 | 35,200 | -1 | 100% | 101% | 13% | ▼ | 102% | 103% | 100% | 100% | 106% |
| 20240919 | 378 | 388 | 375 | 385 | 13,000 | 8 | 102% | 102% | 37% | ▲ | 100% | 100% | 97% | 100% | 108% |
| 20240920 | 389 | 392 | 387 | 389 | 12,300 | 4 | 101% | 100% | 95% | ▲▲ | 97% | 100% | 97% | 100% | 110% |
| 20240924 | 389 | 389 | 378 | 378 | 5,000 | -11 | 97% | 97% | 41% | ▼ | 101% | 103% | 100% | 97% | 106% |
| 20240925 | 376 | 380 | 374 | 380 | 4,100 | 2 | 101% | 101% | 82% | ▲ | 103% | 102% | 98% | 98% | 107% |
| 20240926 | 380 | 390 | 380 | 390 | 7,200 | 10 | 103% | 103% | 176% | ▲▲ | 98% | 96% | 94% | 100% | 110% |
| 20240927 | 398 | 398 | 390 | 390 | 10,100 | 0 | 100% | 98% | 140% | -- | 100% | 101% | 0% | 100% | 110% |
| 20240930 | 378 | 385 | 377 | 378 | 13,800 | -12 | 97% | 100% | 137% | ▼ | 103% | 100% | 0% | 97% | 106% |
| 20241001 | 378 | 389 | 378 | 388 | 3,200 | 10 | 103% | 103% | 23% | ▲ | 99% | 99% | 0% | 99% | 109% |
| 20241002 | 380 | 384 | 378 | 378 | 2,700 | -10 | 97% | 99% | 84% | ▼ | 101% | 100% | 0% | 97% | 106% |
| 20241003 | 378 | 385 | 378 | 381 | 900 | 3 | 101% | 101% | 33% | ▲ | 99% | 98% | 0% | 98% | 107% |
| 20241004 | 384 | 384 | 379 | 379 | 4,100 | -2 | 99% | 99% | 456% | ▼ | 99% | 98% | 0% | 97% | 107% |
| 20241007 | 383 | 385 | 378 | 378 | 1,800 | -1 | 100% | 99% | 44% | ▼▼ | 100% | 98% | 0% | 97% | 106% |
| 20241008 | 379 | 380 | 376 | 378 | 2,600 | 0 | 100% | 100% | 144% | -- | 99% | 0% | 0% | 97% | 106% |
| 20241009 | 379 | 383 | 376 | 377 | 5,900 | -1 | 100% | 99% | 227% | ▼ | 99% | 0% | 0% | 97% | 106% |
| 20241010 | 377 | 377 | 370 | 374 | 5,900 | -3 | 99% | 99% | 100% | ▼▼ | 99% | 0% | 0% | 96% | 105% |
| 20241011 | 375 | 375 | 371 | 373 | 6,600 | -1 | 100% | 99% | 112% | ▼▼▼ | % | % | % | 96% | 105% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 0 | 100,400 | 0 | 71,000 | 0 | 29,400 |
| 2024-09-27 | 0 | 132,200 | 0 | 99,900 | 0 | 32,300 |
| 2024-09-20 | 0 | 135,900 | 0 | 100,400 | 0 | 35,500 |
| 2024-09-13 | 0 | 120,300 | 0 | 94,100 | 0 | 26,200 |
| 2024-09-06 | 0 | 119,700 | 0 | 93,500 | 0 | 26,200 |
| 2024-08-30 | 0 | 121,800 | 0 | 93,500 | 0 | 28,300 |
| 2024-08-23 | 0 | 126,800 | 0 | 93,400 | 0 | 33,400 |
| 2024-08-16 | 0 | 122,100 | 0 | 93,200 | 0 | 28,900 |
| 2024-08-09 | 0 | 143,800 | 0 | 93,200 | 0 | 50,600 |
| 2024-08-02 | 0 | 135,300 | 0 | 94,200 | 0 | 41,100 |
| 2024-07-26 | 0 | 134,800 | 0 | 93,800 | 0 | 41,000 |
| 2024-07-19 | 0 | 133,500 | 0 | 93,600 | 0 | 39,900 |
| 2024-07-12 | 0 | 133,400 | 0 | 93,500 | 0 | 39,900 |
| 2024-07-05 | 0 | 137,600 | 0 | 96,500 | 0 | 41,100 |
| 2024-06-28 | 0 | 138,700 | 0 | 96,400 | 0 | 42,300 |
| 2024-06-21 | 0 | 139,100 | 0 | 96,200 | 0 | 42,900 |
| 2024-06-14 | 0 | 139,400 | 0 | 96,600 | 0 | 42,800 |
| 2024-06-07 | 0 | 136,700 | 0 | 96,500 | 0 | 40,200 |
| 2024-05-31 | 0 | 136,000 | 0 | 96,600 | 0 | 39,400 |
| 2024-05-24 | 0 | 134,800 | 0 | 96,500 | 0 | 38,300 |
| 2024-05-17 | 0 | 134,000 | 0 | 96,400 | 0 | 37,600 |
| 2024-05-10 | 0 | 129,200 | 0 | 96,500 | 0 | 32,700 |
| 2024-05-02 | 0 | 128,200 | 0 | 95,200 | 0 | 33,000 |
| 2024-04-26 | 0 | 120,700 | 0 | 95,500 | 0 | 25,200 |
| 2024-04-19 | 0 | 94,800 | 0 | 64,400 | 0 | 30,400 |
| 2024-04-12 | 0 | 116,100 | 0 | 80,200 | 0 | 35,900 |
| 2024-04-05 | 0 | 119,900 | 0 | 81,000 | 0 | 38,900 |
| 2024-03-29 | 0 | 128,200 | 0 | 84,300 | 0 | 43,900 |
| 2024-03-22 | 0 | 128,500 | 0 | 84,500 | 0 | 44,000 |
| 2024-03-15 | 500 | 130,300 | 500 | 85,600 | 0 | 44,700 |
| 2024-03-08 | 0 | 130,000 | 0 | 96,600 | 0 | 33,400 |
| 2024-03-01 | 0 | 134,900 | 0 | 101,500 | 0 | 33,400 |
| 2024-02-22 | 0 | 131,200 | 0 | 97,200 | 0 | 34,000 |
| 2024-02-16 | 0 | 122,400 | 0 | 89,500 | 0 | 32,900 |
| 2024-02-09 | 0 | 125,500 | 0 | 96,500 | 0 | 29,000 |
| 2024-02-02 | 0 | 120,700 | 0 | 91,700 | 0 | 29,000 |
| 2024-01-26 | 0 | 123,000 | 0 | 91,600 | 0 | 31,400 |
| 2024-01-19 | 0 | 119,300 | 0 | 92,700 | 0 | 26,600 |
| 2024-01-12 | 0 | 112,000 | 0 | 86,200 | 0 | 25,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241003 | 16:00 | ザッパラス | 自己株式取得の取得状況に関するお知らせ |
| 20240913 | 16:00 | ザッパラス | 2025年4月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240913 | 16:00 | ザッパラス | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240913 | 16:00 | ザッパラス | 決算説明資料 2025年4月期 1Q |
| 20240731 | 16:45 | ザッパラス | 自己株式取得の取得状況及び取得終了に関するお知らせ |
| 20240730 | 16:00 | ザッパラス | 支配株主等に関する事項について |
| 20240703 | 16:00 | ザッパラス | 自己株式取得の取得状況に関するお知らせ |
| 20240614 | 17:30 | ザッパラス | 2024年4月期 決算短信〔日本基準〕（連結） |
| 20240614 | 17:30 | ザッパラス | 決算説明資料 2024年4月期 4Q |
| 20240614 | 17:30 | ザッパラス | 連結業績及び個別業績の前年実績値との差異並びに特別損失の計上に関するお知らせ |
| 20240603 | 17:00 | ザッパラス | 自己株式取得の取得状況に関するお知らせ |
| 20240502 | 18:00 | ザッパラス | 自己株式取得の取得状況に関するお知らせ |
| 20240419 | 16:00 | ザッパラス | 2024年4月期 配当予想の修正（減配）について |
| 20240401 | 16:00 | ザッパラス | 自己株式取得の取得状況に関するお知らせ |
| 20240312 | 16:00 | ザッパラス | 2024年4月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240312 | 16:00 | ザッパラス | 2024年4月期 連結業績予想の修正に関するお知らせ |
| 20240312 | 16:00 | ザッパラス | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240312 | 16:00 | ザッパラス | 決算説明資料 2024年4月期 3Q |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3770 | 1 | 株式会社ザッパラス｜ZAPPALLAS | 2024-10-15 05:22:02 |
| 3770 | 2 | IR Q&A - 株式会社ザッパラス｜ZAPPALLAS | 2024-06-18 11:59:36 |
| 3770 | 2 | 電子公告 - 株式会社ザッパラス｜ZAPPALLAS | 2024-06-18 11:59:35 |
| 3770 | 2 | IRカレンダー - 株式会社ザッパラス｜ZAPPALLAS | 2024-06-18 11:59:33 |
| 3770 | 2 | 株式事務手続き - 株式会社ザッパラス｜ZAPPALLAS | 2024-06-18 11:59:32 |
| 3770 | 2 | 株式還元・配当 - 株式会社ザッパラス｜ZAPPALLAS | 2024-06-18 11:59:30 |
| 3770 | 2 | 株式の概要・株主構成 - 株式会社ザッパラス｜ZAPPALLAS | 2024-06-18 11:59:29 |
| 3770 | 2 | 株主総会資料 - 株式会社ザッパラス｜ZAPPALLAS | 2024-06-18 11:59:27 |
| 3770 | 2 | 決算説明資料 - 株式会社ザッパラス｜ZAPPALLAS | 2024-06-18 11:59:25 |
| 3770 | 2 | 有価証券報告書 - 株式会社ザッパラス｜ZAPPALLAS | 2024-06-18 11:59:24 |