[3770]ザッパラス:【携帯コンテンツ】占い主力女性会員向けに物販も
Yahoo! 【スタンダード/25情報･通信業】 売上高:43170 当期純利益:1580 総資産:54780 時価:47億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250924 | 437 | 437 | 425 | 428 | 9,300 | 4,100 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 8% |
| 20250925 | 427 | 430 | 425 | 429 | 7,400 | -1,900 | 100% | ▲ | 8582 | 0 | 0 | 98% | 8% |
| 20250926 | 423 | 432 | 423 | 423 | 14,900 | 7,500 | 99% | ▼ | 1777 | 0 | 0 | 96% | 7% |
| 20250929 | 423 | 425 | 421 | 423 | 7,900 | -7,000 | 100% | -- | 8855 | 0 | 0 | 96% | 7% |
| 20250930 | 422 | 422 | 417 | 420 | 7,200 | -700 | 99% | ▼ | 8888 | 0 | 0 | 96% | 6% |
| 20251001 | 419 | 420 | 411 | 411 | 3,300 | -3,900 | 98% | ▼▼ | 8888 | 0 | 15 | 94% | 4% |
| 20251002 | 419 | 419 | 402 | 402 | 4,200 | 900 | 98% | ▼▼▼ | 7747 | 0 | 14 | 92% | 1% |
| 20251003 | 395 | 412 | 395 | 407 | 22,300 | 18,100 | 101% | ▲ | 7771 | 0 | 4 | 93% | 2% |
| 20251006 | 407 | 419 | 407 | 410 | 176,500 | 154,200 | 101% | ▲▲ | 1111 | 0 | 11 | 93% | 2% |
| 20251007 | 412 | 415 | 412 | 412 | 12,200 | -164,300 | 100% | ▲▲▲ | 8222 | 0 | 10 | 94% | 2% |
| 20251008 | 412 | 420 | 412 | 419 | 28,700 | 16,500 | 102% | ▲▲▲▲ | 1441 | 0 | 9 | 95% | 4% |
| 20251009 | 418 | 430 | 418 | 418 | 18,300 | -10,400 | 100% | ▼ | 2228 | 0 | 8 | 95% | 4% |
| 20251010 | 415 | 416 | 413 | 415 | 4,400 | -13,900 | 99% | ▼▼ | 8888 | 0 | 7 | 95% | 3% |
| 20251014 | 411 | 413 | 411 | 413 | 12,800 | 8,400 | 100% | ▼▼▼ | 7777 | 0 | 6 | 94% | 3% |
| 20251015 | 413 | 415 | 413 | 413 | 4,800 | -8,000 | 100% | -- | 2225 | 0 | 5 | 94% | 3% |
| 20251016 | 412 | 415 | 412 | 414 | 11,600 | 6,800 | 100% | ▲ | 4771 | 0 | 4 | 94% | 3% |
| 20251017 | 413 | 416 | 411 | 413 | 39,800 | 28,200 | 100% | ▼ | 1717 | 0 | 3 | 94% | 3% |
| 20251020 | 413 | 421 | 413 | 420 | 28,300 | -11,500 | 102% | ▲ | 2252 | 0 | 2 | 96% | 4% |
| 20251021 | 420 | 442 | 420 | 439 | 44,600 | 16,300 | 105% | ▲▲ | 1111 | 0 | 2 | 100% | 9% |
| 20251022 | 435 | 445 | 434 | 442 | 41,400 | -3,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251023 | 441 | 447 | 428 | 439 | 45,700 | 4,300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 9% |
| 20251024 | 438 | 444 | 437 | 439 | 33,800 | -11,900 | 100% | -- | 8285 | 0 | 0 | 99% | 9% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 64,600 | 0 | 61,900 | 0 | 2,700 | 0 |
| 2025-10-10 | 66,300 | 0 | 63,100 | 0 | 3,200 | 0 |
| 2025-10-03 | 117,700 | 0 | 65,900 | 0 | 51,800 | 0 |
| 2025-09-26 | 152,800 | 0 | 66,000 | 0 | 86,800 | 0 |