[4255]ザクー:【ファンクラブ】アーティストやスポーツ選手などが利用

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
20251015	1,000	1,002	1,000	1,001	400	-10,600	100%	▲	8282	0	4	78%	0%
20251016	1,001	1,003	990	1,002	5,200	4,800	100%	▲▲	1711	0	3	78%	0%
20251017	972	972	952	972	2,000	-3,200	97%	▼	8888	0	2	76%	0%
20251020	973	1,122	973	1,122	6,700	4,700	115%	▲	1111	0	1	87%	15%
20251021	1,150	1,176	1,123	1,130	6,100	-600	101%	▲▲	2222	0	18	88%	16%
20251022	1,100	1,115	1,066	1,089	2,500	-3,600	96%	▼	8888	0	2	85%	12%
20251023	1,200	1,259	1,153	1,200	71,800	69,300	110%	▲	1111	0	16	94%	23%
20251024	1,140	1,200	1,115	1,200	13,700	-58,100	100%	--	8885	0	1	94%	23%
20251027	1,170	1,170	1,150	1,153	2,900	-10,800	96%	▼	8228	0	14	90%	19%
20251028	1,132	1,132	1,101	1,101	4,100	1,200	95%	▼▼	7777	0	13	87%	13%
20251029	1,098	1,100	1,034	1,034	2,700	-1,400	94%	▼▼▼	8888	0	11	86%	6%
20251030	1,017	1,118	1,017	1,118	3,100	400	108%	▲	1771	0	1	93%	15%
20251031	1,058	1,093	1,058	1,062	4,100	1,000	95%	▼	7117	0	6	89%	9%
20251104	1,060	1,089	1,060	1,089	1,700	-2,400	103%	▲	8222	0	5	91%	12%
20251105	1,080	1,089	1,066	1,066	1,100	-600	98%	▼	5228	0	7	89%	10%
20251106	1,081	1,115	1,081	1,087	4,100	3,000	102%	▲	1111	0	6	91%	12%
20251107	1,078	1,107	1,068	1,084	1,900	-2,200	100%	▼	8888	0	5	90%	12%
20251110	1,114	1,123	1,081	1,123	4,700	2,800	104%	▲	1111	0	5	94%	16%
20251111	1,123	1,123	1,084	1,084	300	-4,400	97%	▼	5228	0	4	90%	12%
20251112	1,114	1,122	1,085	1,122	1,000	700	104%	▲	7171	0	3	94%	15%
20251113	1,094	1,161	1,094	1,161	2,000	1,000	103%	▲▲	1171	0	1	97%	19%
20251114	1,407	1,461	1,345	1,461	144,400	142,400	126%	▲▲▲	1111	41	0	100%	50%

strdate	時間	企業名	タイトル	url
20251022	15:30	Ｇ－ＴＨＥＣＯＯ	株主優待制度の変更に関するお知らせ

日付	買残ALL	一般買残	制度買残
2025-11-07	183,200	118,300	64,900
2025-10-31	181,000	115,900	65,100
2025-10-24	179,800	115,300	64,500
2025-10-17	184,200	115,400	68,800