[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
Yahoo! 【グロース/情報･通信業】 売上高:43310 当期純利益:-690 総資産:26700 時価:25億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 953 | 980 | 940 | 980 | 9,200 | -11,200 | 103% | ▲▲ | 2222 | 0 | 2 | 100% | 25% |
| 20250819 | 1,010 | 1,130 | 1,010 | 1,130 | 30,200 | 21,000 | 115% | ▲▲▲ | 1111 | 41 | 1 | 100% | 44% |
| 20250820 | 1,280 | 1,328 | 1,150 | 1,196 | 198,000 | 167,800 | 106% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 52% |
| 20250821 | 1,166 | 1,211 | 1,130 | 1,132 | 22,000 | -176,000 | 95% | ▼ | 8888 | 0 | 5 | 95% | 44% |
| 20250822 | 1,123 | 1,268 | 1,110 | 1,199 | 44,800 | 22,800 | 106% | ▲ | 1771 | 10 | 1 | 100% | 53% |
| 20250825 | 1,220 | 1,260 | 1,151 | 1,151 | 17,800 | -27,000 | 96% | ▼ | 8228 | 0 | 0 | 96% | 46% |
| 20250826 | 1,199 | 1,206 | 1,165 | 1,206 | 8,500 | -9,300 | 105% | ▲ | 8282 | 0 | 0 | 100% | 53% |
| 20250827 | 1,221 | 1,260 | 1,211 | 1,231 | 13,300 | 4,800 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 54% |
| 20250828 | 1,219 | 1,241 | 1,201 | 1,210 | 4,600 | -8,700 | 98% | ▼ | 8888 | 0 | 0 | 98% | 49% |
| 20250829 | 1,210 | 1,249 | 1,202 | 1,207 | 4,900 | 300 | 100% | ▼▼ | 1177 | 0 | 0 | 98% | 42% |
| 20250901 | 1,203 | 1,209 | 1,198 | 1,198 | 4,700 | -200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 41% |
| 20250902 | 1,204 | 1,207 | 1,200 | 1,201 | 1,600 | -3,100 | 100% | ▲ | 8222 | 0 | 0 | 98% | 41% |
| 20250903 | 1,200 | 1,211 | 1,180 | 1,200 | 4,700 | 3,100 | 100% | ▼ | 1777 | 0 | 0 | 97% | 41% |
| 20250904 | 1,198 | 1,240 | 1,180 | 1,180 | 4,900 | 200 | 98% | ▼▼ | 1477 | 0 | 0 | 96% | 39% |
| 20250905 | 1,170 | 1,195 | 1,159 | 1,178 | 7,000 | 2,100 | 100% | ▼▼▼ | 7777 | 0 | 0 | 96% | 37% |
| 20250908 | 1,166 | 1,215 | 1,166 | 1,201 | 7,400 | 400 | 102% | ▲ | 1171 | 0 | 0 | 98% | 32% |
| 20250909 | 1,201 | 1,201 | 1,186 | 1,190 | 1,400 | -6,000 | 99% | ▼ | 8228 | 0 | 0 | 97% | 28% |
| 20250910 | 1,213 | 1,213 | 1,189 | 1,200 | 300 | -1,100 | 101% | ▲ | 2222 | 0 | 0 | 97% | 29% |
| 20250911 | 1,185 | 1,186 | 1,185 | 1,185 | 500 | 200 | 99% | ▼ | 7777 | 0 | 0 | 96% | 24% |
| 20250912 | 1,190 | 1,208 | 1,185 | 1,205 | 700 | 200 | 102% | ▲ | 1411 | 0 | 0 | 98% | 23% |
| 20250916 | 1,196 | 1,218 | 1,179 | 1,218 | 5,500 | 4,800 | 101% | ▲▲ | 1711 | 0 | 0 | 99% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 127,000 | 0 | 102,400 | 0 | 24,600 | 0 |
| 2025-08-29 | 129,200 | 0 | 102,800 | 0 | 26,400 | 0 |
| 2025-08-22 | 129,300 | 0 | 98,900 | 0 | 30,400 | 0 |