| 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 | 711 | 723 | 711 | 712 | 5,900 | 2 | 100% | 100% | 268% | ▲ | 100% | 99% | 101% | 100% | 111% |
| 20250311 | 712 | 712 | 709 | 709 | 5,500 | -3 | 100% | 100% | 93% | ▼ | 101% | 99% | 102% | 100% | 111% |
| 20250312 | 710 | 721 | 710 | 717 | 6,700 | 8 | 101% | 101% | 122% | ▲ | 99% | 98% | 100% | 100% | 112% |
| 20250313 | 720 | 720 | 710 | 710 | 4,900 | -7 | 99% | 99% | 73% | ▼ | 99% | 101% | 102% | 99% | 111% |
| 20250314 | 710 | 711 | 700 | 701 | 3,700 | -9 | 99% | 99% | 76% | ▼▼ | 100% | 102% | 103% | 98% | 110% |
| 20250317 | 703 | 711 | 702 | 704 | 6,300 | 3 | 100% | 100% | 170% | ▲ | 99% | 101% | 102% | 98% | 110% |
| 20250318 | 710 | 717 | 706 | 706 | 7,600 | 2 | 100% | 99% | 121% | ▲▲ | 100% | 102% | 99% | 98% | 107% |
| 20250319 | 706 | 711 | 704 | 709 | 4,300 | 3 | 100% | 100% | 57% | ▲▲▲ | 101% | 101% | 93% | 99% | 106% |
| 20250321 | 710 | 715 | 708 | 715 | 5,800 | 6 | 101% | 101% | 135% | ▲▲▲▲ | 100% | 100% | 92% | 100% | 107% |
| 20250324 | 718 | 722 | 715 | 716 | 10,100 | 1 | 100% | 100% | 174% | ▲▲▲▲▲ | 99% | 100% | 91% | 100% | 106% |
| 20250325 | 723 | 723 | 715 | 718 | 8,400 | 2 | 100% | 99% | 83% | ▲▲▲▲▲▲ | 99% | 100% | 91% | 100% | 106% |
| 20250326 | 722 | 723 | 710 | 712 | 8,800 | -6 | 99% | 99% | 105% | ▼ | 100% | 101% | 92% | 99% | 105% |
| 20250327 | 716 | 718 | 710 | 717 | 4,400 | 5 | 101% | 100% | 50% | ▲ | 100% | 101% | 94% | 100% | 105% |
| 20250328 | 717 | 720 | 713 | 717 | 3,100 | 0 | 100% | 100% | 70% | -- | 101% | 97% | 95% | 100% | 105% |
| 20250331 | 716 | 720 | 712 | 720 | 6,500 | 3 | 100% | 101% | 210% | ▲ | 100% | 92% | 94% | 100% | 105% |
| 20250401 | 721 | 722 | 713 | 721 | 5,500 | 1 | 100% | 100% | 85% | ▲▲ | 100% | 89% | 94% | 100% | 106% |
| 20250402 | 724 | 726 | 715 | 721 | 7,700 | 0 | 100% | 100% | 140% | -- | 97% | 85% | 94% | 100% | 103% |
| 20250403 | 721 | 721 | 695 | 696 | 13,200 | -25 | 97% | 97% | 171% | ▼ | 96% | 91% | 99% | 97% | 100% |
| 20250404 | 686 | 686 | 621 | 661 | 24,800 | -35 | 95% | 96% | 188% | ▼▼ | 105% | 105% | 110% | 92% | 100% |
| 20250408 | 613 | 646 | 605 | 646 | 13,400 | -15 | 98% | 105% | 54% | ▼▼▼ | 100% | 107% | 113% | 90% | 100% |
| 20250409 | 606 | 618 | 581 | 603 | 38,600 | -43 | 93% | 100% | 288% | ▼▼▼▼ | 96% | 101% | 107% | 84% | 100% |
| 20250410 | 641 | 667 | 605 | 614 | 21,200 | 11 | 102% | 96% | 55% | ▲ | 101% | 107% | 111% | 85% | 102% |
| 20250411 | 618 | 627 | 606 | 627 | 4,400 | 13 | 102% | 101% | 21% | ▲▲ | 102% | 105% | 109% | 87% | 104% |
| 20250414 | 627 | 642 | 617 | 641 | 5,200 | 14 | 102% | 102% | 118% | ▲▲▲ | 99% | 99% | 105% | 89% | 106% |
| 20250415 | 651 | 651 | 639 | 647 | 4,900 | 6 | 101% | 99% | 94% | ▲▲▲▲ | 98% | 100% | 104% | 90% | 107% |
| 20250416 | 656 | 656 | 645 | 645 | 2,000 | -2 | 100% | 98% | 41% | ▼ | 103% | 103% | 107% | 89% | 107% |
| 20250417 | 640 | 660 | 640 | 660 | 3,400 | 15 | 102% | 103% | 170% | ▲ | 99% | 102% | 105% | 92% | 109% |
| 20250418 | 650 | 654 | 640 | 646 | 5,600 | -14 | 98% | 99% | 165% | ▼ | 100% | 104% | 106% | 90% | 107% |
| 20250421 | 648 | 656 | 645 | 647 | 4,200 | 1 | 100% | 100% | 75% | ▲ | 101% | 104% | 106% | 90% | 107% |
| 20250422 | 648 | 656 | 645 | 653 | 2,900 | 6 | 101% | 101% | 69% | ▲▲ | 100% | 104% | 105% | 91% | 108% |
| 20250423 | 653 | 670 | 653 | 656 | 3,700 | 3 | 100% | 100% | 128% | ▲▲▲ | 101% | 103% | 104% | 91% | 109% |
| 20250424 | 656 | 662 | 656 | 662 | 900 | 6 | 101% | 101% | 24% | ▲▲▲▲ | 99% | 99% | 94% | 92% | 110% |
| 20250425 | 682 | 682 | 663 | 677 | 18,300 | 15 | 102% | 99% | 2033% | ▲▲▲▲▲ | 100% | 101% | 95% | 94% | 112% |
| 20250428 | 677 | 677 | 677 | 677 | 400 | 0 | 100% | 100% | 2% | -- | 99% | 101% | 95% | 94% | 112% |
| 20250430 | 677 | 677 | 672 | 672 | 2,600 | -5 | 99% | 99% | 650% | ▼ | 100% | 101% | 95% | 93% | 111% |
| 20250501 | 676 | 677 | 673 | 677 | 2,400 | 5 | 101% | 100% | 92% | ▲ | 100% | 101% | 95% | 94% | 112% |
| 20250502 | 678 | 684 | 677 | 677 | 1,800 | 0 | 100% | 100% | 75% | -- | 101% | 101% | 95% | 97% | 112% |
| 20250507 | 678 | 685 | 677 | 682 | 12,600 | 5 | 101% | 101% | 700% | ▲ | 99% | 100% | 95% | 100% | 113% |
| 20250508 | 688 | 688 | 681 | 681 | 4,100 | -1 | 100% | 99% | 33% | ▼ | 100% | 93% | 95% | 100% | 113% |
| 20250509 | 688 | 688 | 684 | 685 | 1,100 | 4 | 101% | 100% | 27% | ▲ | 100% | 94% | 95% | 100% | 114% |
| 20250512 | 686 | 690 | 683 | 683 | 3,500 | -2 | 100% | 100% | 318% | ▼ | 99% | 93% | 95% | 100% | 111% |
| 20250513 | 689 | 692 | 685 | 685 | 6,600 | 2 | 100% | 99% | 189% | ▲ | 100% | 100% | 102% | 100% | 109% |
| 20250514 | 638 | 669 | 635 | 641 | 82,300 | -44 | 94% | 100% | 1247% | ▼ | 100% | 99% | 102% | 94% | 100% |
| 20250515 | 642 | 643 | 640 | 643 | 4,200 | 2 | 100% | 100% | 5% | ▲ | 100% | 99% | 102% | 94% | 100% |
| 20250516 | 643 | 644 | 637 | 641 | 3,300 | -2 | 100% | 100% | 79% | ▼ | 100% | 100% | 102% | 94% | 100% |
| 20250519 | 639 | 639 | 635 | 636 | 3,900 | -5 | 99% | 100% | 118% | ▼▼ | 100% | 101% | 103% | 93% | 100% |
| 20250520 | 636 | 640 | 635 | 638 | 4,100 | 2 | 100% | 100% | 105% | ▲ | 100% | 100% | 103% | 93% | 100% |
| 20250521 | 636 | 638 | 635 | 635 | 1,900 | -3 | 100% | 100% | 46% | ▼ | 100% | 101% | 103% | 93% | 100% |
| 20250522 | 635 | 638 | 633 | 636 | 2,300 | 1 | 100% | 100% | 121% | ▲ | 99% | 99% | 101% | 93% | 100% |
| 20250523 | 646 | 646 | 638 | 642 | 3,500 | 6 | 101% | 99% | 152% | ▲▲ | 99% | 100% | 0% | 94% | 101% |
| 20250526 | 642 | 642 | 638 | 638 | 2,600 | -4 | 99% | 99% | 74% | ▼ | 100% | 100% | 0% | 93% | 100% |
| 20250527 | 638 | 640 | 637 | 639 | 700 | 1 | 100% | 100% | 27% | ▲ | 100% | 100% | 0% | 93% | 101% |
| 20250528 | 639 | 642 | 637 | 637 | 1,700 | -2 | 100% | 100% | 243% | ▼ | 100% | 103% | 0% | 93% | 100% |
| 20250529 | 636 | 639 | 636 | 639 | 1,500 | 2 | 100% | 100% | 88% | ▲ | 99% | 101% | 0% | 93% | 101% |
| 20250530 | 645 | 645 | 637 | 637 | 1,300 | -2 | 100% | 99% | 87% | ▼ | 98% | 101% | 0% | 93% | 100% |
| 20250602 | 647 | 647 | 636 | 637 | 1,900 | 0 | 100% | 98% | 146% | -- | 100% | 102% | 0% | 93% | 100% |
| 20250603 | 638 | 643 | 635 | 639 | 3,500 | 2 | 100% | 100% | 184% | ▲ | 102% | 0% | 0% | 93% | 101% |
| 20250604 | 642 | 658 | 642 | 653 | 7,500 | 14 | 102% | 102% | 214% | ▲▲ | 98% | 0% | 0% | 95% | 103% |
| 20250605 | 659 | 679 | 646 | 649 | 42,000 | -4 | 99% | 98% | 560% | ▼ | 99% | 0% | 0% | 95% | 102% |
| 20250606 | 657 | 660 | 646 | 652 | 2,300 | 3 | 100% | 99% | 5% | ▲ | % | % | % | 95% | 103% |
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 | 68,100 | 0 | 36,900 | 0 | 31,200 |
| 2025-05-23 | 0 | 65,500 | 0 | 36,100 | 0 | 29,400 |
| 2025-05-16 | 0 | 65,700 | 0 | 34,600 | 0 | 31,100 |
| 2025-05-09 | 0 | 66,100 | 0 | 36,400 | 0 | 29,700 |
| 2025-05-02 | 0 | 61,100 | 0 | 36,000 | 0 | 25,100 |
| 2025-04-25 | 0 | 60,200 | 0 | 36,500 | 0 | 23,700 |
| 2025-04-18 | 0 | 56,900 | 0 | 36,900 | 0 | 20,000 |
| 2025-04-11 | 0 | 55,500 | 0 | 36,900 | 0 | 18,600 |
| 2025-04-04 | 0 | 70,300 | 0 | 37,400 | 0 | 32,900 |
| 2025-03-28 | 0 | 85,300 | 0 | 48,500 | 0 | 36,800 |
| 2025-03-21 | 0 | 79,400 | 0 | 45,500 | 0 | 33,900 |
| 2025-03-14 | 0 | 78,100 | 0 | 43,600 | 0 | 34,500 |
| 2025-03-07 | 0 | 79,600 | 0 | 46,100 | 0 | 33,500 |
| 2025-02-28 | 0 | 77,300 | 0 | 46,400 | 0 | 30,900 |
| 2025-02-21 | 0 | 82,400 | 0 | 50,300 | 0 | 32,100 |
| 2025-02-14 | 0 | 66,700 | 0 | 39,100 | 0 | 27,600 |
| 2025-02-07 | 0 | 66,000 | 0 | 39,500 | 0 | 26,500 |
| 2025-01-31 | 0 | 65,200 | 0 | 39,500 | 0 | 25,700 |
| 2025-01-24 | 0 | 64,000 | 0 | 40,200 | 0 | 23,800 |
| 2025-01-17 | 0 | 63,100 | 0 | 40,700 | 0 | 22,400 |
| 2025-01-10 | 0 | 62,900 | 0 | 40,100 | 0 | 22,800 |
| 2024-12-27 | 0 | 69,000 | 0 | 36,900 | 0 | 32,100 |
| 2024-12-20 | 0 | 76,900 | 0 | 34,200 | 0 | 42,700 |
| 2024-12-13 | 0 | 77,100 | 0 | 32,400 | 0 | 44,700 |
| 2024-12-06 | 0 | 78,400 | 0 | 31,500 | 0 | 46,900 |
| 2024-11-29 | 0 | 73,200 | 0 | 30,400 | 0 | 42,800 |
| 2024-11-22 | 0 | 70,900 | 0 | 30,400 | 0 | 40,500 |
| 2024-11-15 | 0 | 66,000 | 0 | 31,600 | 0 | 34,400 |
| 2024-11-08 | 0 | 64,100 | 0 | 31,300 | 0 | 32,800 |
| 2024-11-01 | 0 | 53,600 | 0 | 30,200 | 0 | 23,400 |
| 2024-10-25 | 0 | 49,500 | 0 | 27,100 | 0 | 22,400 |
| 2024-10-18 | 0 | 55,500 | 0 | 27,100 | 0 | 28,400 |
| 2024-10-11 | 0 | 55,700 | 0 | 27,100 | 0 | 28,600 |
| 2024-10-04 | 0 | 58,400 | 0 | 26,300 | 0 | 32,100 |
| 2024-09-27 | 0 | 57,500 | 0 | 30,600 | 0 | 26,900 |
| 2024-09-20 | 0 | 59,500 | 0 | 30,600 | 0 | 28,900 |
| 2024-09-13 | 0 | 60,500 | 0 | 30,900 | 0 | 29,600 |
| 2024-09-06 | 0 | 64,700 | 0 | 30,600 | 0 | 34,100 |
| 2024-08-30 | 0 | 68,900 | 0 | 32,200 | 0 | 36,700 |
| 2024-08-23 | 0 | 65,200 | 0 | 33,300 | 0 | 31,900 |
| 2024-08-16 | 100 | 57,300 | 100 | 29,700 | 0 | 27,600 |
| 2024-08-09 | 0 | 41,500 | 0 | 25,600 | 0 | 15,900 |
| 2024-08-02 | 0 | 54,100 | 0 | 31,300 | 0 | 22,800 |
| 2024-07-26 | 0 | 45,100 | 0 | 27,100 | 0 | 18,000 |
| 2024-07-19 | 0 | 43,700 | 0 | 26,300 | 0 | 17,400 |
| 2024-07-12 | 0 | 44,200 | 0 | 26,300 | 0 | 17,900 |
| 2024-07-05 | 0 | 32,800 | 0 | 17,100 | 0 | 15,700 |
| 2024-06-28 | 0 | 33,300 | 0 | 16,400 | 0 | 16,900 |
| 2024-06-21 | 0 | 63,700 | 0 | 50,100 | 0 | 13,600 |
| 2024-06-14 | 0 | 63,800 | 0 | 50,100 | 0 | 13,700 |
| 2024-06-07 | 0 | 61,700 | 0 | 50,000 | 0 | 11,700 |
| 2024-05-31 | 0 | 63,600 | 0 | 52,500 | 0 | 11,100 |
| 2024-05-24 | 0 | 64,900 | 0 | 52,700 | 0 | 12,200 |
| 2024-05-17 | 0 | 63,700 | 0 | 52,000 | 0 | 11,700 |
| 2024-05-10 | 0 | 64,500 | 0 | 52,000 | 0 | 12,500 |
| 2024-05-02 | 0 | 62,500 | 0 | 52,400 | 0 | 10,100 |
| 2024-04-26 | 0 | 63,500 | 0 | 52,400 | 0 | 11,100 |
| 2024-04-19 | 0 | 62,900 | 0 | 52,100 | 0 | 10,800 |
| 2024-04-12 | 0 | 60,200 | 0 | 46,700 | 0 | 13,500 |
| 2024-04-05 | 0 | 58,500 | 0 | 44,700 | 0 | 13,800 |
| 2024-03-29 | 0 | 59,000 | 0 | 44,800 | 0 | 14,200 |
| 2024-03-22 | 0 | 58,900 | 0 | 44,700 | 0 | 14,200 |
| 2024-03-15 | 0 | 56,200 | 0 | 42,300 | 0 | 13,900 |
| 2024-03-08 | 0 | 53,400 | 0 | 38,300 | 0 | 15,100 |
| 2024-03-01 | 0 | 47,400 | 0 | 31,700 | 0 | 15,700 |
| 2024-02-22 | 0 | 44,600 | 0 | 29,500 | 0 | 15,100 |
| 2024-02-16 | 0 | 43,600 | 0 | 26,800 | 0 | 16,800 |
| 2024-02-09 | 0 | 50,800 | 0 | 33,800 | 0 | 17,000 |
| 2024-02-02 | 0 | 50,800 | 0 | 33,700 | 0 | 17,100 |
| 2024-01-26 | 0 | 51,000 | 0 | 33,700 | 0 | 17,300 |
| 2024-01-19 | 0 | 48,800 | 0 | 33,900 | 0 | 14,900 |
| 2024-01-12 | 0 | 60,500 | 0 | 34,600 | 0 | 25,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250425 | 13:30 | ズーム | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20250407 | 15:30 | ズーム | 自己株式の取得状況および取得完了に関するお知らせ |
| 20250402 | 15:30 | ズーム | 自己株式の取得状況に関するお知らせ |
| 20250327 | 14:15 | ズーム | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20250314 | 15:30 | ズーム | 代表取締役の異動に関するお知らせ |
| 20241213 | 15:00 | ズーム | 執行役員の異動に関するお知らせ |
| 20240814 | 15:00 | ズーム | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240814 | 15:00 | ズーム | 連結業績予想の修正に関するお知らせ |
| 20240516 | 16:00 | ズーム | (訂正・数値データ訂正)「2023年12月期第１四半期決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240513 | 17:30 | ズーム | 2024年12月期第１四半期決算短信〔日本基準〕(連結) |
| 20240513 | 17:30 | ズーム | 2024年12月期 第1四半期決算補足説明資料 |
| 20240426 | 15:00 | ズーム | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240328 | 15:10 | ズーム | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240306 | 11:30 | ズーム | （訂正）「2023年12月期連結業績予想と実績との差異に関するお知らせ」の一部訂正について |
| 20240306 | 11:30 | ズーム | （訂正・数値データ訂正）「2023年12月期決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240214 | 15:00 | ズーム | 2023年12月期連結業績予想と実績との差異に関するお知らせ |
| 20240214 | 15:00 | ズーム | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | ズーム | 中期経営計画の策定に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UL92 | 360 | 2024-10-28 15:31 | 株式会社ズーム | 株式会社サウンドハウス | 訂正報告書（大量保有報告書・変更報告書） |
| S100UL5U | 350 | 2024-10-28 11:22 | 株式会社ズーム | 株式会社サウンドハウス | 変更報告書 |
| S100U0AP | 360 | 2024-07-05 16:46 | 株式会社ズーム | 株式会社サウンドハウス | 訂正報告書（大量保有報告書・変更報告書） |
| S100U04U | 350 | 2024-07-05 14:10 | 株式会社ズーム | 株式会社サウンドハウス | 変更報告書 |
| S100TAEN | 360 | 2024-04-18 09:56 | 株式会社ズーム | 株式会社サウンドハウス | 訂正報告書（大量保有報告書・変更報告書） |
| S100TAHE | 350 | 2024-04-17 15:57 | 株式会社ズーム | 松井証券株式会社 | 変更報告書（特例対象株券等） |
| S100T9FQ | 350 | 2024-04-15 14:40 | 株式会社ズーム | 株式会社サウンドハウス | 大量保有報告書 |
| S100T7Q5 | 350 | 2024-04-03 15:59 | 株式会社ズーム | 松井証券株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6694 | 1 | | ZOOM | 2025-06-06 21:24:27 |
| 6694 | 2 | IR Loader for MS-80IR+ | ZOOM | 2024-12-04 23:29:28 |
| 6694 | 2 | MS-80IR+ | ZOOM | 2024-08-02 01:28:27 |
| 6694 | 2 | 株式会社ズーム | 2024-06-14 16:58:11 |
| 6694 | 3 | H5studio / H6essential / H4essential アップデート | ZOOM | 2025-05-16 17:30:42 |
| 6694 | 3 | SHIBU｜音声という場所を今以上に魅力的なところにしたい | ZOOM | 2025-04-12 02:29:48 |
| 6694 | 3 | F8n Pro / F8n / F8 アップデート | ZOOM | 2025-04-11 03:29:55 |
| 6694 | 3 | MS-90LP+ ファームウェア・アップデート v1.10 | ZOOM | 2025-02-28 16:29:15 |
| 6694 | 3 | LiveTrak L6 ファームウェア・アップデート v1.10 | ZOOM | 2025-01-22 16:28:29 |
| 6694 | 3 | MS-90LP+｜ Logic Pro / ProToolsで作成したWAVファイルのインポート方法 | ZOOM | 2025-01-20 16:30:17 |