| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 850 | 858 | 850 | 858 | 1,000 | 23 | 103% | 101% | 27% | ▲ | 96% | 95% | 89% | 100% | 106% |
| 20240726 | 858 | 858 | 823 | 823 | 1,900 | -35 | 96% | 96% | 190% | ▼ | 104% | 95% | 93% | 96% | 101% |
| 20240730 | 820 | 850 | 818 | 850 | 2,000 | 27 | 103% | 104% | 105% | ▲ | 100% | 83% | 90% | 99% | 105% |
| 20240731 | 846 | 850 | 816 | 850 | 2,400 | 0 | 100% | 100% | 120% | -- | 98% | 87% | 92% | 99% | 105% |
| 20240801 | 836 | 836 | 818 | 818 | 1,800 | -32 | 96% | 98% | 75% | ▼ | 100% | 94% | 99% | 95% | 101% |
| 20240802 | 773 | 788 | 758 | 776 | 3,000 | -42 | 95% | 100% | 167% | ▼▼ | 97% | 112% | 115% | 90% | 100% |
| 20240805 | 668 | 753 | 645 | 645 | 7,800 | -131 | 83% | 97% | 260% | ▼▼▼ | 111% | 118% | 125% | 75% | 100% |
| 20240806 | 635 | 720 | 635 | 706 | 9,900 | 61 | 109% | 111% | 127% | ▲ | 111% | 114% | 121% | 82% | 109% |
| 20240807 | 657 | 727 | 657 | 727 | 7,600 | 21 | 103% | 111% | 77% | ▲▲ | 103% | 107% | 112% | 85% | 113% |
| 20240808 | 712 | 730 | 712 | 730 | 800 | 3 | 100% | 103% | 11% | ▲▲▲ | 97% | 99% | 103% | 85% | 113% |
| 20240809 | 775 | 775 | 750 | 750 | 700 | 20 | 103% | 97% | 88% | ▲▲▲▲ | 100% | 102% | 106% | 87% | 116% |
| 20240813 | 752 | 758 | 751 | 751 | 1,000 | 1 | 100% | 100% | 143% | ▲▲▲▲▲ | 101% | 102% | 107% | 88% | 116% |
| 20240814 | 741 | 775 | 741 | 748 | 2,500 | -3 | 100% | 101% | 250% | ▼ | 101% | 102% | 106% | 87% | 116% |
| 20240815 | 750 | 760 | 750 | 760 | 2,000 | 12 | 102% | 101% | 80% | ▲ | 99% | 99% | 103% | 89% | 118% |
| 20240816 | 775 | 775 | 750 | 764 | 1,000 | 4 | 101% | 99% | 50% | ▲▲ | 97% | 98% | 104% | 89% | 118% |
| 20240819 | 763 | 765 | 740 | 740 | 1,300 | -24 | 97% | 97% | 130% | ▼ | 100% | 101% | 105% | 86% | 115% |
| 20240820 | 754 | 755 | 742 | 755 | 400 | 15 | 102% | 100% | 31% | ▲ | 101% | 100% | 104% | 88% | 117% |
| 20240821 | 760 | 765 | 760 | 765 | 600 | 10 | 101% | 101% | 150% | ▲▲ | 102% | 103% | 107% | 89% | 119% |
| 20240822 | 738 | 757 | 738 | 751 | 4,400 | -14 | 98% | 102% | 733% | ▼ | 101% | 102% | 107% | 88% | 116% |
| 20240823 | 738 | 746 | 738 | 746 | 1,300 | -5 | 99% | 101% | 30% | ▼▼ | 100% | 98% | 104% | 87% | 116% |
| 20240826 | 760 | 761 | 760 | 761 | 3,600 | 15 | 102% | 100% | 277% | ▲ | 100% | 100% | 103% | 90% | 118% |
| 20240828 | 761 | 790 | 760 | 761 | 3,500 | 0 | 100% | 100% | 97% | -- | 99% | 104% | 103% | 90% | 118% |
| 20240829 | 761 | 762 | 742 | 753 | 3,000 | -8 | 99% | 99% | 86% | ▼ | 101% | 108% | 106% | 89% | 117% |
| 20240830 | 739 | 750 | 730 | 747 | 4,100 | -6 | 99% | 101% | 137% | ▼▼ | 101% | 108% | 108% | 91% | 116% |
| 20240902 | 732 | 746 | 731 | 741 | 1,400 | -6 | 99% | 101% | 34% | ▼▼▼ | 101% | 103% | 105% | 95% | 115% |
| 20240903 | 747 | 758 | 741 | 758 | 2,200 | 17 | 102% | 101% | 157% | ▲ | 106% | 100% | 102% | 99% | 118% |
| 20240904 | 752 | 908 | 751 | 795 | 174,300 | 37 | 105% | 106% | 7923% | ▲▲ | 100% | 94% | 96% | 100% | 113% |
| 20240905 | 795 | 837 | 771 | 793 | 34,600 | -2 | 100% | 100% | 20% | ▼ | 97% | 93% | 96% | 100% | 109% |
| 20240906 | 791 | 818 | 751 | 767 | 16,200 | -26 | 97% | 97% | 47% | ▼▼ | 101% | 100% | 102% | 96% | 105% |
| 20240909 | 741 | 753 | 704 | 745 | 9,800 | -22 | 97% | 101% | 60% | ▼▼▼ | 101% | 102% | 102% | 94% | 101% |
| 20240910 | 739 | 767 | 715 | 750 | 9,200 | 5 | 101% | 101% | 94% | ▲ | 99% | 108% | 103% | 94% | 101% |
| 20240911 | 732 | 740 | 718 | 725 | 9,800 | -25 | 97% | 99% | 107% | ▼ | 103% | 110% | 105% | 91% | 100% |
| 20240912 | 717 | 749 | 717 | 738 | 3,000 | 13 | 102% | 103% | 31% | ▲ | 102% | 106% | 104% | 93% | 102% |
| 20240913 | 725 | 739 | 720 | 737 | 3,200 | -1 | 100% | 102% | 107% | ▼ | 104% | 106% | 104% | 93% | 102% |
| 20240917 | 722 | 765 | 717 | 751 | 3,600 | 14 | 102% | 104% | 113% | ▲ | 103% | 99% | 98% | 94% | 104% |
| 20240918 | 765 | 787 | 736 | 787 | 4,700 | 36 | 105% | 103% | 131% | ▲▲ | 98% | 97% | 96% | 99% | 109% |
| 20240919 | 775 | 777 | 742 | 759 | 3,400 | -28 | 96% | 98% | 72% | ▼ | 98% | 96% | 95% | 95% | 105% |
| 20240920 | 780 | 780 | 742 | 765 | 6,400 | 6 | 101% | 98% | 188% | ▲ | 101% | 99% | 100% | 96% | 106% |
| 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% | 0% | 94% | 102% |
| 20241008 | 734 | 750 | 734 | 737 | 2,500 | -1 | 100% | 100% | 104% | ▼ | 99% | 99% | 0% | 94% | 102% |
| 20241009 | 749 | 752 | 737 | 738 | 2,700 | 1 | 100% | 99% | 108% | ▲ | 100% | 100% | 0% | 94% | 102% |
| 20241010 | 740 | 743 | 740 | 743 | 3,000 | 5 | 101% | 100% | 111% | ▲▲ | 99% | 99% | 0% | 94% | 102% |
| 20241011 | 751 | 751 | 740 | 740 | 1,600 | -3 | 100% | 99% | 53% | ▼ | 100% | 100% | 0% | 94% | 101% |
| 20241015 | 741 | 741 | 741 | 741 | 200 | 1 | 100% | 100% | 13% | ▲ | 100% | 101% | 0% | 94% | 101% |
| 20241016 | 741 | 741 | 741 | 741 | 400 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 0% | 94% | 101% |
| 20241017 | 745 | 745 | 741 | 743 | 900 | 2 | 100% | 100% | 225% | ▲ | 100% | 0% | 0% | 94% | 102% |
| 20241018 | 746 | 752 | 744 | 744 | 500 | 1 | 100% | 100% | 56% | ▲▲ | 98% | 0% | 0% | 97% | 102% |
| 20241021 | 753 | 759 | 739 | 739 | 1,800 | -5 | 99% | 98% | 360% | ▼ | 99% | 0% | 0% | 97% | 101% |
| 20241022 | 751 | 751 | 735 | 747 | 2,100 | 8 | 101% | 99% | 117% | ▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
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 | 2024-10-22 21:28:18 |
| 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 |
| 4387 | 2 | IRカレンダー | 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 13:24:38 |