| 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 | 718 | 721 | 716 | 721 | 3,700 | 2 | 100% | 100% | 60% | ▲ | 99% | 99% | 100% | 98% | 101% |
| 20240925 | 721 | 723 | 717 | 717 | 5,700 | -4 | 99% | 99% | 154% | ▼ | 99% | 99% | 99% | 97% | 101% |
| 20240926 | 722 | 722 | 717 | 717 | 7,800 | 0 | 100% | 99% | 137% | -- | 100% | 100% | 100% | 97% | 101% |
| 20240927 | 720 | 720 | 714 | 717 | 4,800 | 0 | 100% | 100% | 62% | -- | 100% | 101% | 100% | 97% | 101% |
| 20240930 | 715 | 720 | 715 | 715 | 8,300 | -2 | 100% | 100% | 173% | ▼ | 99% | 100% | 100% | 97% | 100% |
| 20241001 | 720 | 720 | 713 | 715 | 7,900 | 0 | 100% | 99% | 95% | -- | 100% | 100% | 100% | 97% | 100% |
| 20241002 | 719 | 719 | 713 | 717 | 2,900 | 2 | 100% | 100% | 37% | ▲ | 100% | 100% | 101% | 97% | 101% |
| 20241003 | 716 | 719 | 716 | 718 | 1,300 | 1 | 100% | 100% | 45% | ▲▲ | 100% | 100% | 100% | 98% | 101% |
| 20241004 | 718 | 719 | 718 | 719 | 2,300 | 1 | 100% | 100% | 177% | ▲▲▲ | 100% | 100% | 100% | 98% | 101% |
| 20241007 | 719 | 723 | 716 | 716 | 5,600 | -3 | 100% | 100% | 243% | ▼ | 100% | 99% | 100% | 99% | 100% |
| 20241008 | 721 | 721 | 715 | 718 | 3,100 | 2 | 100% | 100% | 55% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241009 | 718 | 718 | 714 | 718 | 2,100 | 0 | 100% | 100% | 68% | -- | 100% | 100% | 100% | 99% | 101% |
| 20241010 | 718 | 719 | 716 | 717 | 3,600 | -1 | 100% | 100% | 171% | ▼ | 99% | 99% | 100% | 99% | 101% |
| 20241011 | 717 | 718 | 713 | 713 | 4,500 | -4 | 99% | 99% | 125% | ▼▼ | 99% | 98% | 100% | 99% | 100% |
| 20241015 | 721 | 721 | 716 | 717 | 3,000 | 4 | 101% | 99% | 67% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241016 | 715 | 718 | 715 | 715 | 400 | -2 | 100% | 100% | 13% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241017 | 714 | 715 | 712 | 712 | 2,100 | -3 | 100% | 100% | 525% | ▼▼ | 100% | 101% | 102% | 99% | 100% |
| 20241018 | 711 | 714 | 710 | 710 | 1,700 | -2 | 100% | 100% | 81% | ▼▼▼ | 100% | 101% | 102% | 98% | 100% |
| 20241021 | 710 | 713 | 709 | 709 | 7,100 | -1 | 100% | 100% | 418% | ▼▼▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20241022 | 715 | 720 | 711 | 712 | 4,900 | 3 | 100% | 100% | 69% | ▲ | 100% | 102% | 102% | 99% | 100% |
| 20241023 | 709 | 713 | 709 | 709 | 13,500 | -3 | 100% | 100% | 276% | ▼ | 101% | 101% | 102% | 99% | 100% |
| 20241024 | 710 | 719 | 709 | 715 | 1,300 | 6 | 101% | 101% | 10% | ▲ | 99% | 100% | 101% | 99% | 101% |
| 20241025 | 716 | 720 | 711 | 711 | 2,800 | -4 | 99% | 99% | 215% | ▼ | 100% | 101% | 102% | 99% | 100% |
| 20241028 | 709 | 715 | 708 | 712 | 1,900 | 1 | 100% | 100% | 68% | ▲ | 100% | 99% | 101% | 99% | 100% |
| 20241029 | 719 | 721 | 716 | 720 | 2,100 | 8 | 101% | 100% | 111% | ▲▲ | 99% | 98% | 100% | 100% | 102% |
| 20241030 | 722 | 722 | 712 | 712 | 12,300 | -8 | 99% | 99% | 586% | ▼ | 100% | 100% | 99% | 99% | 100% |
| 20241031 | 712 | 713 | 712 | 713 | 1,100 | 1 | 100% | 100% | 9% | ▲ | 100% | 99% | 99% | 99% | 101% |
| 20241101 | 713 | 717 | 711 | 715 | 5,600 | 2 | 100% | 100% | 509% | ▲▲ | 99% | 99% | 98% | 99% | 101% |
| 20241105 | 717 | 718 | 705 | 708 | 15,100 | -7 | 99% | 99% | 270% | ▼ | 101% | 100% | 100% | 98% | 100% |
| 20241106 | 705 | 715 | 705 | 709 | 5,300 | 1 | 100% | 101% | 35% | ▲ | 100% | 101% | 99% | 98% | 100% |
| 20241107 | 710 | 714 | 707 | 707 | 6,400 | -2 | 100% | 100% | 121% | ▼ | 100% | 102% | 98% | 98% | 100% |
| 20241108 | 710 | 711 | 708 | 708 | 7,100 | 1 | 100% | 100% | 111% | ▲ | 100% | 103% | 99% | 98% | 100% |
| 20241111 | 706 | 708 | 693 | 706 | 24,400 | -2 | 100% | 100% | 344% | ▼ | 101% | 101% | 99% | 98% | 100% |
| 20241112 | 704 | 708 | 700 | 708 | 3,500 | 2 | 100% | 101% | 14% | ▲ | 101% | 99% | 97% | 98% | 100% |
| 20241113 | 709 | 718 | 704 | 718 | 4,000 | 10 | 101% | 101% | 114% | ▲▲ | 103% | 100% | 98% | 100% | 102% |
| 20241114 | 703 | 724 | 701 | 724 | 17,800 | 6 | 101% | 103% | 445% | ▲▲▲ | 98% | 98% | 96% | 100% | 103% |
| 20241115 | 721 | 721 | 704 | 708 | 4,800 | -16 | 98% | 98% | 27% | ▼ | 99% | 100% | 97% | 98% | 100% |
| 20241118 | 707 | 707 | 696 | 699 | 7,800 | -9 | 99% | 99% | 163% | ▼▼ | 100% | 100% | 99% | 97% | 100% |
| 20241119 | 699 | 700 | 695 | 698 | 5,200 | -1 | 100% | 100% | 67% | ▼▼▼ | 100% | 99% | 98% | 96% | 100% |
| 20241120 | 702 | 702 | 696 | 702 | 11,400 | 4 | 101% | 100% | 219% | ▲ | 100% | 99% | 98% | 97% | 101% |
| 20241121 | 705 | 706 | 702 | 704 | 2,100 | 2 | 100% | 100% | 18% | ▲▲ | 99% | 98% | 98% | 97% | 101% |
| 20241122 | 704 | 705 | 685 | 698 | 40,400 | -6 | 99% | 99% | 1924% | ▼ | 100% | 99% | 99% | 96% | 100% |
| 20241125 | 696 | 699 | 695 | 696 | 5,200 | -2 | 100% | 100% | 13% | ▼▼ | 100% | 99% | 99% | 96% | 100% |
| 20241126 | 695 | 697 | 693 | 697 | 3,500 | 1 | 100% | 100% | 67% | ▲ | 99% | 99% | 99% | 96% | 100% |
| 20241127 | 694 | 694 | 688 | 688 | 7,700 | -9 | 99% | 99% | 220% | ▼ | 100% | 100% | 101% | 95% | 100% |
| 20241128 | 685 | 689 | 684 | 687 | 4,200 | -1 | 100% | 100% | 55% | ▼▼ | 101% | 101% | 101% | 95% | 100% |
| 20241129 | 684 | 692 | 681 | 690 | 7,700 | 3 | 100% | 101% | 183% | ▲ | 100% | 100% | 100% | 95% | 100% |
| 20241202 | 688 | 689 | 687 | 689 | 3,700 | -1 | 100% | 100% | 48% | ▼ | 99% | 100% | 100% | 95% | 100% |
| 20241203 | 690 | 690 | 685 | 685 | 12,100 | -4 | 99% | 99% | 327% | ▼▼ | 100% | 101% | 100% | 95% | 100% |
| 20241204 | 685 | 688 | 685 | 687 | 5,400 | 2 | 100% | 100% | 45% | ▲ | 100% | 100% | 100% | 95% | 100% |
| 20241205 | 685 | 688 | 683 | 688 | 7,900 | 1 | 100% | 100% | 146% | ▲▲ | 101% | 100% | 100% | 95% | 100% |
| 20241206 | 685 | 689 | 684 | 689 | 6,700 | 1 | 100% | 101% | 85% | ▲▲▲ | 100% | 99% | 0% | 95% | 101% |
| 20241209 | 690 | 690 | 687 | 689 | 3,100 | 0 | 100% | 100% | 46% | -- | 100% | 100% | 0% | 95% | 101% |
| 20241210 | 686 | 689 | 683 | 687 | 10,600 | -2 | 100% | 100% | 342% | ▼ | 100% | 101% | 0% | 95% | 100% |
| 20241211 | 685 | 688 | 683 | 686 | 3,800 | -1 | 100% | 100% | 36% | ▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241212 | 689 | 689 | 682 | 686 | 7,300 | 0 | 100% | 100% | 192% | -- | 100% | 101% | 0% | 97% | 100% |
| 20241213 | 683 | 686 | 682 | 684 | 5,300 | -2 | 100% | 100% | 73% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20241216 | 688 | 688 | 685 | 688 | 11,400 | 4 | 101% | 100% | 215% | ▲ | 100% | 99% | 0% | 98% | 101% |
| 20241217 | 689 | 689 | 685 | 689 | 2,900 | 1 | 100% | 100% | 25% | ▲▲ | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 688 | 689 | 685 | 688 | 8,200 | -1 | 100% | 100% | 283% | ▼ | 99% | 0% | 0% | 98% | 101% |
| 20241219 | 689 | 689 | 683 | 683 | 10,400 | -5 | 99% | 99% | 127% | ▼▼ | 99% | 0% | 0% | 98% | 100% |
| 20241220 | 687 | 687 | 682 | 683 | 7,900 | 0 | 100% | 99% | 76% | -- | % | % | % | 98% | 100% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 22:24:13 |
| 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 | H4essential ファームウェア V1.2 | ZOOM | 2024-11-19 21:30:10 |
| 6694 | 3 | MS-50G+ New Effects | ZOOM | 2024-11-07 18:30:16 |
| 6694 | 3 | MS-200D+ New Effects | ZOOM | 2024-11-07 18:30:14 |
| 6694 | 3 | macOS Sequoia対応状況について | ZOOM | 2024-11-07 06:29:59 |
| 6694 | 3 | iOS 18 / iPadOS 18対応状況について | ZOOM | 2024-11-07 06:29:57 |
| 6694 | 3 | 東京楽器博2024 | ZOOM | 2024-11-01 16:30:38 |