| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 828 | 834 | 803 | 824 | 5,100 | -8 | 99% | 100% | 45% | ▼▼ | 102% | 103% | 115% | 93% | 103% |
| 20250311 | 811 | 827 | 807 | 826 | 3,000 | 2 | 100% | 102% | 59% | ▲ | 101% | 102% | 114% | 95% | 103% |
| 20250312 | 816 | 826 | 816 | 825 | 800 | -1 | 100% | 101% | 27% | ▼ | 100% | 101% | 100% | 95% | 103% |
| 20250313 | 825 | 829 | 824 | 826 | 2,800 | 1 | 100% | 100% | 350% | ▲ | 100% | 101% | 98% | 95% | 103% |
| 20250314 | 826 | 840 | 814 | 828 | 1,600 | 2 | 100% | 100% | 57% | ▲▲ | 100% | 100% | 98% | 97% | 103% |
| 20250317 | 829 | 832 | 811 | 832 | 1,400 | 4 | 100% | 100% | 88% | ▲▲▲ | 98% | 98% | 96% | 97% | 104% |
| 20250318 | 847 | 847 | 832 | 833 | 1,100 | 1 | 100% | 98% | 79% | ▲▲▲▲ | 100% | 103% | 97% | 99% | 104% |
| 20250319 | 833 | 833 | 833 | 833 | 200 | 0 | 100% | 100% | 18% | -- | 97% | 110% | 89% | 99% | 103% |
| 20250321 | 844 | 844 | 816 | 816 | 900 | -17 | 98% | 97% | 450% | ▼ | 100% | 112% | 88% | 97% | 101% |
| 20250324 | 830 | 833 | 816 | 832 | 1,300 | 16 | 102% | 100% | 144% | ▲ | 100% | 100% | 88% | 99% | 103% |
| 20250325 | 831 | 846 | 821 | 832 | 2,100 | 0 | 100% | 100% | 162% | -- | 104% | 97% | 89% | 99% | 103% |
| 20250326 | 827 | 860 | 827 | 860 | 4,400 | 28 | 103% | 104% | 210% | ▲ | 108% | 92% | 83% | 100% | 106% |
| 20250327 | 865 | 954 | 843 | 930 | 18,600 | 70 | 108% | 108% | 423% | ▲▲ | 95% | 93% | 84% | 100% | 115% |
| 20250328 | 870 | 887 | 812 | 828 | 15,200 | -102 | 89% | 95% | 82% | ▼ | 99% | 101% | 91% | 89% | 101% |
| 20250331 | 804 | 820 | 780 | 799 | 10,700 | -29 | 96% | 99% | 70% | ▼▼ | 101% | 95% | 94% | 86% | 100% |
| 20250401 | 790 | 796 | 764 | 796 | 3,600 | -3 | 100% | 101% | 34% | ▼▼▼ | 101% | 89% | 94% | 86% | 100% |
| 20250402 | 795 | 801 | 758 | 800 | 6,200 | 4 | 101% | 101% | 172% | ▲ | 102% | 92% | 93% | 86% | 101% |
| 20250403 | 800 | 814 | 689 | 812 | 35,600 | 12 | 102% | 102% | 574% | ▲▲ | 96% | 94% | 95% | 87% | 102% |
| 20250404 | 782 | 800 | 685 | 750 | 27,700 | -62 | 92% | 96% | 78% | ▼ | 105% | 102% | 111% | 81% | 100% |
| 20250408 | 673 | 719 | 673 | 706 | 8,100 | -44 | 94% | 105% | 29% | ▼▼ | 101% | 100% | 107% | 76% | 100% |
| 20250409 | 694 | 708 | 678 | 701 | 22,300 | -5 | 99% | 101% | 275% | ▼▼▼ | 102% | 97% | 104% | 75% | 100% |
| 20250410 | 718 | 733 | 704 | 732 | 4,000 | 31 | 104% | 102% | 18% | ▲ | 98% | 100% | 106% | 79% | 104% |
| 20250411 | 705 | 720 | 644 | 689 | 83,900 | -43 | 94% | 98% | 2098% | ▼ | 97% | 100% | 105% | 74% | 100% |
| 20250414 | 709 | 720 | 689 | 689 | 8,300 | 0 | 100% | 97% | 10% | -- | 100% | 102% | 118% | 74% | 100% |
| 20250415 | 695 | 704 | 679 | 693 | 11,100 | 4 | 101% | 100% | 134% | ▲ | 101% | 105% | 120% | 75% | 101% |
| 20250416 | 687 | 720 | 684 | 697 | 11,200 | 4 | 101% | 101% | 101% | ▲▲ | 100% | 102% | 116% | 75% | 101% |
| 20250417 | 707 | 711 | 681 | 705 | 13,300 | 8 | 101% | 100% | 119% | ▲▲▲ | 101% | 102% | 117% | 76% | 102% |
| 20250418 | 705 | 717 | 705 | 709 | 2,900 | 4 | 101% | 101% | 22% | ▲▲▲▲ | 98% | 101% | 114% | 76% | 103% |
| 20250421 | 722 | 729 | 711 | 711 | 4,100 | 2 | 100% | 98% | 141% | ▲▲▲▲▲ | 100% | 102% | 114% | 76% | 103% |
| 20250422 | 719 | 719 | 718 | 718 | 700 | 7 | 101% | 100% | 17% | ▲▲▲▲▲▲ | 100% | 104% | 115% | 77% | 104% |
| 20250423 | 716 | 718 | 705 | 717 | 1,000 | -1 | 100% | 100% | 143% | ▼ | 103% | 106% | 117% | 77% | 104% |
| 20250424 | 702 | 723 | 702 | 722 | 1,700 | 5 | 101% | 103% | 170% | ▲ | 100% | 101% | 101% | 78% | 105% |
| 20250425 | 730 | 730 | 723 | 728 | 600 | 6 | 101% | 100% | 35% | ▲▲ | 100% | 100% | 99% | 88% | 106% |
| 20250428 | 733 | 735 | 725 | 735 | 2,700 | 7 | 101% | 100% | 450% | ▲▲▲ | 101% | 100% | 97% | 91% | 107% |
| 20250430 | 735 | 746 | 716 | 746 | 9,100 | 11 | 101% | 101% | 337% | ▲▲▲▲ | 101% | 101% | 98% | 92% | 108% |
| 20250502 | 731 | 744 | 711 | 739 | 6,700 | -7 | 99% | 101% | 74% | ▼ | 100% | 101% | 97% | 91% | 107% |
| 20250507 | 739 | 750 | 711 | 736 | 10,100 | -3 | 100% | 100% | 151% | ▼▼ | 102% | 114% | 99% | 91% | 107% |
| 20250512 | 721 | 744 | 719 | 732 | 1,000 | -4 | 99% | 102% | 10% | ▼▼▼ | 101% | 114% | 98% | 98% | 106% |
| 20250513 | 725 | 735 | 725 | 735 | 1,200 | 3 | 100% | 101% | 120% | ▲ | 101% | 101% | 97% | 99% | 107% |
| 20250514 | 728 | 741 | 720 | 737 | 1,100 | 2 | 100% | 101% | 92% | ▲▲ | 100% | 97% | 94% | 99% | 107% |
| 20250515 | 749 | 749 | 749 | 749 | 100 | 12 | 102% | 100% | 9% | ▲▲▲ | 110% | 95% | 95% | 100% | 109% |
| 20250516 | 748 | 823 | 690 | 823 | 53,900 | 74 | 110% | 110% | 53900% | ▲▲▲▲ | 91% | 88% | 88% | 100% | 119% |
| 20250519 | 808 | 808 | 735 | 735 | 28,800 | -88 | 89% | 91% | 53% | ▼ | 98% | 96% | 95% | 89% | 107% |
| 20250520 | 741 | 776 | 725 | 725 | 4,500 | -10 | 99% | 98% | 16% | ▼▼ | 100% | 100% | 99% | 88% | 105% |
| 20250521 | 712 | 733 | 710 | 710 | 8,300 | -15 | 98% | 100% | 184% | ▼▼▼ | 99% | 100% | 99% | 86% | 102% |
| 20250522 | 710 | 720 | 703 | 705 | 2,600 | -5 | 99% | 99% | 31% | ▼▼▼▼ | 101% | 99% | 100% | 86% | 100% |
| 20250523 | 705 | 714 | 696 | 714 | 4,100 | 9 | 101% | 101% | 158% | ▲ | 100% | 99% | 0% | 87% | 101% |
| 20250526 | 708 | 715 | 698 | 707 | 4,600 | -7 | 99% | 100% | 112% | ▼ | 101% | 101% | 0% | 86% | 100% |
| 20250527 | 703 | 716 | 702 | 713 | 1,000 | 6 | 101% | 101% | 22% | ▲ | 98% | 100% | 0% | 87% | 101% |
| 20250528 | 710 | 735 | 696 | 698 | 5,800 | -15 | 98% | 98% | 580% | ▼ | 101% | 101% | 0% | 85% | 100% |
| 20250529 | 697 | 703 | 691 | 701 | 4,800 | 3 | 100% | 101% | 83% | ▲ | 101% | 102% | 0% | 85% | 100% |
| 20250530 | 694 | 704 | 683 | 704 | 8,200 | 3 | 100% | 101% | 171% | ▲▲ | 101% | 101% | 0% | 86% | 101% |
| 20250602 | 699 | 707 | 690 | 707 | 2,700 | 3 | 100% | 101% | 33% | ▲▲▲ | 98% | 100% | 0% | 86% | 101% |
| 20250603 | 702 | 702 | 689 | 689 | 6,800 | -18 | 97% | 98% | 252% | ▼ | 101% | 0% | 0% | 84% | 100% |
| 20250604 | 693 | 720 | 693 | 703 | 6,200 | 14 | 102% | 101% | 91% | ▲ | 102% | 0% | 0% | 85% | 102% |
| 20250605 | 694 | 705 | 690 | 705 | 5,700 | 2 | 100% | 102% | 92% | ▲▲ | 100% | 0% | 0% | 86% | 102% |
| 20250606 | 703 | 708 | 692 | 704 | 3,800 | -1 | 100% | 100% | 67% | ▼ | % | % | % | 86% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 35,300 | 0 | 20,900 | 0 | 14,400 |
| 2025-05-23 | 0 | 31,900 | 0 | 19,400 | 0 | 12,500 |
| 2025-05-16 | 1,200 | 26,400 | 1,200 | 19,100 | 0 | 7,300 |
| 2025-05-09 | 0 | 31,800 | 0 | 24,500 | 0 | 7,300 |
| 2025-05-02 | 0 | 31,900 | 0 | 24,500 | 0 | 7,400 |
| 2025-04-25 | 0 | 33,700 | 0 | 25,900 | 0 | 7,800 |
| 2025-04-18 | 0 | 34,700 | 0 | 25,200 | 0 | 9,500 |
| 2025-04-11 | 0 | 44,000 | 0 | 29,100 | 0 | 14,900 |
| 2025-04-04 | 0 | 32,000 | 0 | 24,300 | 0 | 7,700 |
| 2025-03-28 | 0 | 34,600 | 0 | 28,500 | 0 | 6,100 |
| 2025-03-21 | 0 | 34,500 | 0 | 28,700 | 0 | 5,800 |
| 2025-03-14 | 0 | 36,700 | 0 | 29,600 | 0 | 7,100 |
| 2025-03-07 | 0 | 40,600 | 0 | 31,400 | 0 | 9,200 |
| 2025-02-28 | 0 | 44,000 | 0 | 32,300 | 0 | 11,700 |
| 2025-02-21 | 0 | 44,400 | 0 | 32,700 | 0 | 11,700 |
| 2025-02-14 | 0 | 50,900 | 0 | 38,200 | 0 | 12,700 |
| 2025-02-07 | 0 | 54,000 | 0 | 40,600 | 0 | 13,400 |
| 2025-01-31 | 0 | 54,800 | 0 | 40,900 | 0 | 13,900 |
| 2025-01-24 | 0 | 55,900 | 0 | 40,800 | 0 | 15,100 |
| 2025-01-17 | 0 | 58,600 | 0 | 41,100 | 0 | 17,500 |
| 2025-01-10 | 0 | 59,700 | 0 | 42,300 | 0 | 17,400 |
| 2024-12-27 | 0 | 62,100 | 0 | 39,800 | 0 | 22,300 |
| 2024-12-20 | 0 | 70,500 | 0 | 42,200 | 0 | 28,300 |
| 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 |
|---|---|---|---|---|---|
| S100VN01 | 350 | 2025-04-18 16:31 | 株式会社ＺＵＵ | 株式会社ＡＣＮホールディングス | 変更報告書 |
| S100VJ2G | 350 | 2025-04-01 16:18 | 株式会社ＺＵＵ | 株式会社ＡＣＮホールディングス | 変更報告書 |
| S100VB8H | 360 | 2025-02-27 11:35 | 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） |
| S100V9SI | 350 | 2025-02-19 10:13 | 株式会社ＺＵＵ | 冨田 和成 | 変更報告書 |
| S100V592 | 360 | 2025-01-29 10:37 | 株式会社ＺＵＵ | 株式会社ＡＣＮホールディングス | 訂正報告書（大量保有報告書・変更報告書） |
| S100V590 | 360 | 2025-01-29 10:34 | 株式会社ＺＵＵ | 株式会社ＡＣＮホールディングス | 訂正報告書（大量保有報告書・変更報告書） |
| S100V2I6 | 350 | 2025-01-10 11:40 | 株式会社ＺＵＵ | 株式会社ＡＣＮホールディングス | 変更報告書 |
| 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 | 2025-06-07 06:20:08 |
| 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 |