| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 750 | 760 | 738 | 757 | 2,200 | -8 | 99% | 101% | 34% | ▼ | 100% | 99% | 99% | 95% | 104% |
| 20240925 | 757 | 760 | 727 | 754 | 6,700 | -3 | 100% | 100% | 305% | ▼▼ | 99% | 100% | 99% | 95% | 104% |
| 20240926 | 754 | 762 | 739 | 748 | 3,400 | -6 | 99% | 99% | 51% | ▼▼▼ | 98% | 101% | 100% | 94% | 103% |
| 20240927 | 745 | 759 | 732 | 732 | 1,100 | -16 | 98% | 98% | 32% | ▼▼▼▼ | 103% | 104% | 103% | 92% | 101% |
| 20240930 | 722 | 744 | 722 | 744 | 700 | 12 | 102% | 103% | 64% | ▲ | 100% | 99% | 100% | 94% | 103% |
| 20241001 | 744 | 754 | 734 | 747 | 1,700 | 3 | 100% | 100% | 243% | ▲▲ | 100% | 98% | 99% | 94% | 103% |
| 20241002 | 753 | 754 | 753 | 754 | 600 | 7 | 101% | 100% | 35% | ▲▲▲ | 100% | 99% | 100% | 95% | 104% |
| 20241003 | 745 | 755 | 734 | 748 | 2,500 | -6 | 99% | 100% | 417% | ▼ | 97% | 99% | 99% | 94% | 103% |
| 20241004 | 754 | 754 | 732 | 732 | 300 | -16 | 98% | 97% | 12% | ▼▼ | 100% | 101% | 101% | 92% | 101% |
| 20241007 | 738 | 738 | 736 | 738 | 2,400 | 6 | 101% | 100% | 800% | ▲ | 100% | 101% | 102% | 94% | 102% |
| 20241008 | 734 | 750 | 734 | 737 | 2,500 | -1 | 100% | 100% | 104% | ▼ | 99% | 99% | 101% | 94% | 102% |
| 20241009 | 749 | 752 | 737 | 738 | 2,700 | 1 | 100% | 99% | 108% | ▲ | 100% | 100% | 102% | 94% | 102% |
| 20241010 | 740 | 743 | 740 | 743 | 3,000 | 5 | 101% | 100% | 111% | ▲▲ | 99% | 99% | 100% | 94% | 102% |
| 20241011 | 751 | 751 | 740 | 740 | 1,600 | -3 | 100% | 99% | 53% | ▼ | 100% | 100% | 102% | 94% | 101% |
| 20241015 | 741 | 741 | 741 | 741 | 200 | 1 | 100% | 100% | 13% | ▲ | 100% | 101% | 102% | 94% | 101% |
| 20241016 | 741 | 741 | 741 | 741 | 400 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 101% | 94% | 101% |
| 20241017 | 745 | 745 | 741 | 743 | 900 | 2 | 100% | 100% | 225% | ▲ | 100% | 100% | 101% | 94% | 102% |
| 20241018 | 746 | 752 | 744 | 744 | 500 | 1 | 100% | 100% | 56% | ▲▲ | 98% | 97% | 100% | 97% | 102% |
| 20241021 | 753 | 759 | 739 | 739 | 1,800 | -5 | 99% | 98% | 360% | ▼ | 99% | 98% | 100% | 97% | 101% |
| 20241022 | 751 | 751 | 735 | 747 | 2,100 | 8 | 101% | 99% | 117% | ▲ | 100% | 100% | 102% | 99% | 102% |
| 20241023 | 740 | 746 | 735 | 743 | 2,000 | -4 | 99% | 100% | 95% | ▼ | 98% | 100% | 101% | 99% | 102% |
| 20241024 | 737 | 740 | 725 | 725 | 2,000 | -18 | 98% | 98% | 100% | ▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20241025 | 730 | 731 | 722 | 731 | 1,000 | 6 | 101% | 100% | 50% | ▲ | 101% | 100% | 102% | 97% | 101% |
| 20241029 | 729 | 748 | 716 | 739 | 3,900 | 8 | 101% | 101% | 390% | ▲▲ | 100% | 99% | 98% | 98% | 102% |
| 20241030 | 739 | 739 | 722 | 738 | 2,600 | -1 | 100% | 100% | 67% | ▼ | 100% | 103% | 99% | 98% | 102% |
| 20241031 | 730 | 737 | 722 | 730 | 2,700 | -8 | 99% | 100% | 104% | ▼▼ | 101% | 104% | 109% | 97% | 101% |
| 20241101 | 722 | 730 | 722 | 727 | 4,000 | -3 | 100% | 101% | 148% | ▼▼▼ | 101% | 104% | 108% | 97% | 100% |
| 20241105 | 725 | 744 | 718 | 732 | 2,900 | 5 | 101% | 101% | 73% | ▲ | 102% | 104% | 110% | 98% | 101% |
| 20241106 | 717 | 743 | 717 | 730 | 1,800 | -2 | 100% | 102% | 62% | ▼ | 103% | 102% | 108% | 98% | 101% |
| 20241107 | 730 | 750 | 715 | 750 | 5,400 | 20 | 103% | 103% | 300% | ▲ | 100% | 99% | 104% | 100% | 103% |
| 20241108 | 753 | 753 | 753 | 753 | 200 | 3 | 100% | 100% | 4% | ▲▲ | 101% | 93% | 107% | 100% | 104% |
| 20241112 | 738 | 749 | 726 | 748 | 2,300 | -5 | 99% | 101% | 1150% | ▼ | 100% | 98% | 106% | 99% | 103% |
| 20241113 | 740 | 748 | 722 | 738 | 3,500 | -10 | 99% | 100% | 152% | ▼▼ | 103% | 100% | 108% | 98% | 102% |
| 20241114 | 725 | 745 | 724 | 745 | 1,100 | 7 | 101% | 103% | 31% | ▲ | 92% | 96% | 106% | 99% | 103% |
| 20241115 | 745 | 745 | 674 | 682 | 19,400 | -63 | 92% | 92% | 1764% | ▼ | 100% | 103% | 114% | 91% | 100% |
| 20241118 | 689 | 720 | 683 | 687 | 11,200 | 5 | 101% | 100% | 58% | ▲ | 106% | 103% | 104% | 91% | 101% |
| 20241119 | 687 | 725 | 687 | 725 | 3,800 | 38 | 106% | 106% | 34% | ▲▲ | 99% | 97% | 99% | 96% | 106% |
| 20241120 | 725 | 735 | 691 | 718 | 11,500 | -7 | 99% | 99% | 303% | ▼ | 99% | 98% | 100% | 95% | 105% |
| 20241121 | 718 | 718 | 693 | 711 | 6,000 | -7 | 99% | 99% | 52% | ▼▼ | 99% | 99% | 101% | 94% | 104% |
| 20241122 | 712 | 714 | 687 | 708 | 9,100 | -3 | 100% | 99% | 152% | ▼▼▼ | 100% | 99% | 103% | 94% | 104% |
| 20241125 | 699 | 716 | 693 | 697 | 7,700 | -11 | 98% | 100% | 85% | ▼▼▼▼ | 101% | 113% | 103% | 93% | 102% |
| 20241126 | 697 | 707 | 697 | 703 | 2,700 | 6 | 101% | 101% | 35% | ▲ | 101% | 113% | 103% | 93% | 103% |
| 20241127 | 696 | 708 | 690 | 702 | 6,200 | -1 | 100% | 101% | 230% | ▼ | 98% | 99% | 102% | 93% | 103% |
| 20241128 | 701 | 713 | 680 | 690 | 7,300 | -12 | 98% | 98% | 118% | ▼▼ | 101% | 103% | 105% | 92% | 101% |
| 20241129 | 682 | 690 | 682 | 686 | 2,300 | -4 | 99% | 101% | 32% | ▼▼▼ | 105% | 94% | 95% | 91% | 101% |
| 20241202 | 747 | 786 | 740 | 786 | 120,800 | 100 | 115% | 105% | 5252% | ▲ | 97% | 98% | 100% | 100% | 115% |
| 20241203 | 715 | 717 | 692 | 696 | 99,300 | -90 | 89% | 97% | 82% | ▼ | 98% | 101% | 101% | 89% | 102% |
| 20241204 | 706 | 710 | 688 | 690 | 20,400 | -6 | 99% | 98% | 21% | ▼▼ | 101% | 103% | 101% | 88% | 101% |
| 20241205 | 699 | 709 | 690 | 704 | 18,000 | 14 | 102% | 101% | 88% | ▲ | 98% | 101% | 98% | 90% | 103% |
| 20241206 | 711 | 711 | 700 | 700 | 7,400 | -4 | 99% | 98% | 41% | ▼ | 100% | 102% | 0% | 89% | 103% |
| 20241209 | 699 | 702 | 693 | 702 | 9,500 | 2 | 100% | 100% | 128% | ▲ | 101% | 101% | 0% | 89% | 103% |
| 20241210 | 706 | 727 | 704 | 710 | 18,400 | 8 | 101% | 101% | 194% | ▲▲ | 102% | 101% | 0% | 90% | 104% |
| 20241211 | 703 | 719 | 703 | 717 | 7,600 | 7 | 101% | 102% | 41% | ▲▲▲ | 100% | 101% | 0% | 91% | 105% |
| 20241212 | 708 | 717 | 705 | 711 | 3,300 | -6 | 99% | 100% | 43% | ▼ | 100% | 99% | 0% | 90% | 104% |
| 20241213 | 717 | 717 | 708 | 714 | 2,100 | 3 | 100% | 100% | 64% | ▲ | 99% | 98% | 0% | 91% | 104% |
| 20241216 | 714 | 714 | 705 | 710 | 1,100 | -4 | 99% | 99% | 52% | ▼ | 98% | 98% | 0% | 90% | 103% |
| 20241217 | 715 | 715 | 702 | 702 | 4,800 | -8 | 99% | 98% | 436% | ▼▼ | 102% | 0% | 0% | 89% | 102% |
| 20241218 | 698 | 712 | 696 | 712 | 4,100 | 10 | 101% | 102% | 85% | ▲ | 100% | 0% | 0% | 91% | 104% |
| 20241219 | 703 | 710 | 700 | 703 | 2,100 | -9 | 99% | 100% | 51% | ▼ | 99% | 0% | 0% | 89% | 102% |
| 20241220 | 703 | 703 | 698 | 698 | 1,400 | -5 | 99% | 99% | 67% | ▼▼ | % | % | % | 89% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 70,500 | 0 | 40,800 | 0 | 29,700 |
| 2024-12-06 | 0 | 64,700 | 0 | 27,800 | 0 | 36,900 |
| 2024-11-29 | 0 | 41,700 | 0 | 28,800 | 0 | 12,900 |
| 2024-11-22 | 0 | 41,400 | 0 | 28,800 | 0 | 12,600 |
| 2024-11-15 | 0 | 43,300 | 0 | 28,900 | 0 | 14,400 |
| 2024-11-08 | 0 | 44,600 | 0 | 31,400 | 0 | 13,200 |
| 2024-11-01 | 0 | 46,800 | 0 | 33,500 | 0 | 13,300 |
| 2024-10-25 | 0 | 47,100 | 0 | 33,800 | 0 | 13,300 |
| 2024-10-18 | 0 | 47,100 | 0 | 34,000 | 0 | 13,100 |
| 2024-10-11 | 0 | 48,000 | 0 | 34,600 | 0 | 13,400 |
| 2024-10-04 | 0 | 48,900 | 0 | 34,600 | 0 | 14,300 |
| 2024-09-27 | 0 | 49,100 | 0 | 34,500 | 0 | 14,600 |
| 2024-09-20 | 0 | 50,000 | 0 | 33,500 | 0 | 16,500 |
| 2024-09-13 | 0 | 52,000 | 0 | 36,100 | 0 | 15,900 |
| 2024-09-06 | 0 | 50,200 | 0 | 34,000 | 0 | 16,200 |
| 2024-08-30 | 100 | 43,400 | 100 | 31,400 | 0 | 12,000 |
| 2024-08-23 | 0 | 42,600 | 0 | 30,700 | 0 | 11,900 |
| 2024-08-16 | 0 | 45,200 | 0 | 30,800 | 0 | 14,400 |
| 2024-08-09 | 0 | 44,000 | 0 | 30,100 | 0 | 13,900 |
| 2024-08-02 | 0 | 65,100 | 0 | 46,000 | 0 | 19,100 |
| 2024-07-26 | 0 | 65,400 | 0 | 45,800 | 0 | 19,600 |
| 2024-07-19 | 0 | 64,800 | 0 | 44,500 | 0 | 20,300 |
| 2024-07-12 | 0 | 59,100 | 0 | 38,800 | 0 | 20,300 |
| 2024-07-05 | 0 | 57,800 | 0 | 38,400 | 0 | 19,400 |
| 2024-06-28 | 0 | 56,000 | 0 | 37,300 | 0 | 18,700 |
| 2024-06-21 | 0 | 52,700 | 0 | 36,000 | 0 | 16,700 |
| 2024-06-14 | 0 | 51,000 | 0 | 35,300 | 0 | 15,700 |
| 2024-06-07 | 0 | 54,100 | 0 | 30,900 | 0 | 23,200 |
| 2024-05-31 | 0 | 52,500 | 0 | 29,000 | 0 | 23,500 |
| 2024-05-24 | 0 | 56,100 | 0 | 29,700 | 0 | 26,400 |
| 2024-05-17 | 0 | 57,400 | 0 | 29,200 | 0 | 28,200 |
| 2024-05-10 | 0 | 58,100 | 0 | 29,200 | 0 | 28,900 |
| 2024-05-02 | 0 | 59,900 | 0 | 30,300 | 0 | 29,600 |
| 2024-04-26 | 0 | 61,400 | 0 | 30,700 | 0 | 30,700 |
| 2024-04-19 | 0 | 61,200 | 0 | 30,700 | 0 | 30,500 |
| 2024-04-12 | 0 | 60,200 | 0 | 29,500 | 0 | 30,700 |
| 2024-04-05 | 0 | 58,200 | 0 | 26,500 | 0 | 31,700 |
| 2024-03-29 | 0 | 53,400 | 0 | 22,700 | 0 | 30,700 |
| 2024-03-22 | 0 | 58,300 | 0 | 22,600 | 0 | 35,700 |
| 2024-03-15 | 0 | 59,900 | 0 | 26,700 | 0 | 33,200 |
| 2024-03-08 | 0 | 60,600 | 0 | 33,100 | 0 | 27,500 |
| 2024-03-01 | 0 | 67,400 | 0 | 34,400 | 0 | 33,000 |
| 2024-02-22 | 1,000 | 85,900 | 1,000 | 41,500 | 0 | 44,400 |
| 2024-02-16 | 0 | 65,400 | 0 | 36,600 | 0 | 28,800 |
| 2024-02-09 | 0 | 32,600 | 0 | 24,600 | 0 | 8,000 |
| 2024-02-02 | 0 | 34,000 | 0 | 24,500 | 0 | 9,500 |
| 2024-01-26 | 0 | 34,500 | 0 | 24,800 | 0 | 9,700 |
| 2024-01-19 | 0 | 35,800 | 0 | 24,000 | 0 | 11,800 |
| 2024-01-12 | 0 | 35,500 | 0 | 23,800 | 0 | 11,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UYCF | 360 | 2024-12-16 15:34 | 株式会社ＺＵＵ | 冨田 和成 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UYC8 | 360 | 2024-12-16 15:32 | 株式会社ＺＵＵ | 冨田 和成 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UWT6 | 350 | 2024-12-06 11:17 | 株式会社ＺＵＵ | 冨田 和成 | 変更報告書 |
| S100UTZK | 350 | 2024-12-06 09:05 | 株式会社ＺＵＵ | 株式会社ＡＣＮホールディングス | 大量保有報告書 |
| S100TAHH | 350 | 2024-04-17 16:19 | 株式会社ＺＵＵ | 冨田 和成 | 変更報告書 |
| S100T0B2 | 350 | 2024-03-07 10:27 | （株）ＺＵＵ | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| S100T0DF | 350 | 2024-03-06 15:30 | 株式会社ＺＵＵ | 冨田 和成 | 変更報告書 |
| S100SR9H | 350 | 2024-02-07 15:22 | 株式会社ＺＵＵ | 冨田 和成 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4387 | 1 | 株式会社ZUU｜金融×ITでエグゼクティブ層の資産管理と資産アドバイザーのビジネスを支援 | 2024-12-21 19:26:58 |
| 4387 | 2 | 全体訪問者数1,500万を誇るZUUグループ ZUU online主催「経営者・投資家必見！資産を5倍10倍に増やす！新しい投資超大全」開催のお知らせ～ | 株式会社ZUU｜金融×ＩＴでエグゼクティブ | 2024-12-04 20:30:27 |
| 4387 | 2 | IRお問い合わせ | 株式会社ZUU｜金融×ＩＴでエグゼクティブ層の資産管理と資産アドバイザーのビジネスを支援 | 2024-06-18 13:24:49 |
| 4387 | 2 | よくあるご質問 | 株式会社ZUU｜金融×ＩＴでエグゼクティブ層の資産管理と資産アドバイザーのビジネスを支援 | 2024-06-18 13:24:47 |
| 4387 | 2 | 免責事項 | 株式会社ZUU｜金融×ＩＴでエグゼクティブ層の資産管理と資産アドバイザーのビジネスを支援 | 2024-06-18 13:24:46 |
| 4387 | 2 | コーポレートガバナンス | 株式会社ZUU｜金融×ＩＴでエグゼクティブ層の資産管理と資産アドバイザーのビジネスを支援 | 2024-06-18 13:24:45 |
| 4387 | 2 | 電子公告 | 株式会社ZUU｜金融×ＩＴでエグゼクティブ層の資産管理と資産アドバイザーのビジネスを支援 | 2024-06-18 13:24:43 |
| 4387 | 2 | ディスクロージャーポリシー | 株式会社ZUU｜金融×ＩＴでエグゼクティブ層の資産管理と資産アドバイザーのビジネスを支援 | 2024-06-18 13:24:42 |
| 4387 | 2 | 株主優待 | 株式会社ZUU｜金融×ＩＴでエグゼクティブ層の資産管理と資産アドバイザーのビジネスを支援 | 2024-06-18 13:24:41 |
| 4387 | 2 | 株式情報 | 株式会社ZUU｜金融×ＩＴでエグゼクティブ層の資産管理と資産アドバイザーのビジネスを支援 | 2024-06-18 13:24:39 |