| 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 | 451 | 474 | 450 | 459 | 149,100 | 13 | 103% | 102% | 507% | ▲ | 99% | 102% | 100% | 93% | 111% |
| 20250311 | 459 | 459 | 446 | 454 | 26,900 | -5 | 99% | 99% | 18% | ▼ | 100% | 101% | 99% | 92% | 110% |
| 20250312 | 453 | 459 | 452 | 454 | 29,500 | 0 | 100% | 100% | 110% | -- | 100% | 98% | 95% | 92% | 109% |
| 20250313 | 457 | 459 | 454 | 456 | 25,200 | 2 | 100% | 100% | 85% | ▲ | 102% | 98% | 91% | 93% | 109% |
| 20250314 | 459 | 466 | 456 | 466 | 32,100 | 10 | 102% | 102% | 127% | ▲▲ | 98% | 99% | 89% | 95% | 111% |
| 20250317 | 466 | 467 | 453 | 458 | 96,600 | -8 | 98% | 98% | 301% | ▼ | 98% | 100% | 90% | 93% | 109% |
| 20250318 | 459 | 459 | 446 | 448 | 42,300 | -10 | 98% | 98% | 44% | ▼▼ | 99% | 103% | 92% | 91% | 107% |
| 20250319 | 446 | 449 | 437 | 440 | 70,000 | -8 | 98% | 99% | 165% | ▼▼▼ | 102% | 104% | 92% | 89% | 103% |
| 20250321 | 440 | 451 | 440 | 450 | 32,400 | 10 | 102% | 102% | 46% | ▲ | 101% | 98% | 89% | 91% | 105% |
| 20250324 | 456 | 463 | 451 | 461 | 41,700 | 11 | 102% | 101% | 129% | ▲▲ | 98% | 92% | 87% | 94% | 105% |
| 20250325 | 469 | 475 | 458 | 461 | 96,100 | 0 | 100% | 98% | 230% | -- | 98% | 90% | 88% | 94% | 105% |
| 20250326 | 465 | 465 | 456 | 457 | 28,600 | -4 | 99% | 98% | 30% | ▼ | 98% | 91% | 89% | 93% | 104% |
| 20250327 | 456 | 456 | 448 | 449 | 27,400 | -8 | 98% | 98% | 96% | ▼▼ | 99% | 94% | 93% | 91% | 102% |
| 20250328 | 437 | 438 | 422 | 432 | 87,800 | -17 | 96% | 99% | 320% | ▼▼▼ | 97% | 96% | 95% | 89% | 100% |
| 20250331 | 429 | 429 | 412 | 415 | 28,100 | -17 | 96% | 97% | 32% | ▼▼▼▼ | 100% | 95% | 98% | 88% | 100% |
| 20250401 | 415 | 420 | 404 | 417 | 143,500 | 2 | 100% | 100% | 511% | ▲ | 96% | 95% | 98% | 89% | 100% |
| 20250402 | 417 | 417 | 399 | 401 | 55,000 | -16 | 96% | 96% | 38% | ▼ | 104% | 102% | 103% | 86% | 100% |
| 20250403 | 395 | 416 | 391 | 411 | 74,900 | 10 | 102% | 104% | 136% | ▲ | 96% | 98% | 100% | 88% | 102% |
| 20250404 | 410 | 410 | 386 | 393 | 54,800 | -18 | 96% | 96% | 73% | ▼ | 100% | 104% | 105% | 84% | 100% |
| 20250408 | 389 | 401 | 382 | 389 | 121,000 | -4 | 99% | 100% | 221% | ▼▼ | 102% | 104% | 105% | 83% | 100% |
| 20250409 | 389 | 400 | 382 | 395 | 83,800 | 6 | 102% | 102% | 69% | ▲ | 96% | 97% | 97% | 85% | 102% |
| 20250410 | 419 | 419 | 398 | 402 | 38,600 | 7 | 102% | 96% | 46% | ▲▲ | 100% | 100% | 102% | 86% | 103% |
| 20250411 | 399 | 401 | 395 | 398 | 19,900 | -4 | 99% | 100% | 52% | ▼ | 98% | 98% | 99% | 85% | 102% |
| 20250414 | 411 | 412 | 400 | 404 | 57,700 | 6 | 102% | 98% | 290% | ▲ | 99% | 99% | 99% | 87% | 104% |
| 20250415 | 410 | 410 | 401 | 406 | 29,300 | 2 | 100% | 99% | 51% | ▲▲ | 98% | 101% | 100% | 88% | 104% |
| 20250416 | 405 | 407 | 393 | 395 | 75,700 | -11 | 97% | 98% | 258% | ▼ | 101% | 103% | 102% | 86% | 102% |
| 20250417 | 397 | 404 | 397 | 400 | 16,200 | 5 | 101% | 101% | 21% | ▲ | 101% | 101% | 103% | 87% | 103% |
| 20250418 | 400 | 410 | 400 | 402 | 22,000 | 2 | 101% | 101% | 136% | ▲▲ | 100% | 100% | 102% | 87% | 103% |
| 20250421 | 408 | 411 | 406 | 407 | 24,800 | 5 | 101% | 100% | 113% | ▲▲▲ | 100% | 100% | 103% | 88% | 105% |
| 20250422 | 407 | 408 | 406 | 408 | 6,700 | 1 | 100% | 100% | 27% | ▲▲▲▲ | 98% | 100% | 103% | 89% | 105% |
| 20250423 | 409 | 409 | 402 | 402 | 16,700 | -6 | 99% | 98% | 249% | ▼ | 99% | 100% | 103% | 88% | 103% |
| 20250424 | 407 | 407 | 404 | 404 | 5,400 | 2 | 100% | 99% | 32% | ▲ | 100% | 100% | 103% | 90% | 104% |
| 20250425 | 408 | 408 | 403 | 407 | 10,900 | 3 | 101% | 100% | 202% | ▲▲ | 100% | 100% | 103% | 94% | 105% |
| 20250428 | 407 | 414 | 404 | 407 | 9,500 | 0 | 100% | 100% | 87% | -- | 100% | 100% | 106% | 98% | 105% |
| 20250430 | 407 | 415 | 407 | 407 | 13,900 | 0 | 100% | 100% | 146% | -- | 99% | 97% | 106% | 98% | 105% |
| 20250501 | 411 | 421 | 399 | 407 | 88,300 | 0 | 100% | 99% | 635% | -- | 100% | 98% | 107% | 99% | 105% |
| 20250502 | 406 | 407 | 401 | 405 | 8,100 | -2 | 100% | 100% | 9% | ▼ | 100% | 98% | 107% | 99% | 104% |
| 20250507 | 406 | 406 | 402 | 405 | 14,800 | 0 | 100% | 100% | 183% | -- | 98% | 98% | 107% | 99% | 104% |
| 20250508 | 406 | 407 | 388 | 398 | 57,700 | -7 | 98% | 98% | 390% | ▼ | 99% | 98% | 108% | 98% | 102% |
| 20250509 | 404 | 407 | 397 | 398 | 41,100 | 0 | 100% | 99% | 71% | -- | 100% | 101% | 109% | 98% | 101% |
| 20250512 | 398 | 404 | 394 | 399 | 59,100 | 1 | 100% | 100% | 144% | ▲ | 97% | 102% | 108% | 98% | 101% |
| 20250513 | 401 | 402 | 385 | 389 | 121,100 | -10 | 97% | 97% | 205% | ▼ | 101% | 107% | 111% | 95% | 100% |
| 20250514 | 391 | 396 | 388 | 396 | 27,700 | 7 | 102% | 101% | 23% | ▲ | 100% | 106% | 110% | 97% | 102% |
| 20250515 | 396 | 400 | 390 | 395 | 39,100 | -1 | 100% | 100% | 141% | ▼ | 102% | 104% | 110% | 97% | 102% |
| 20250516 | 396 | 412 | 391 | 402 | 100,000 | 7 | 102% | 102% | 256% | ▲ | 101% | 104% | 106% | 99% | 103% |
| 20250519 | 404 | 410 | 400 | 410 | 33,600 | 8 | 102% | 101% | 34% | ▲▲ | 101% | 102% | 104% | 100% | 105% |
| 20250520 | 412 | 424 | 412 | 418 | 93,000 | 8 | 102% | 101% | 277% | ▲▲▲ | 97% | 99% | 101% | 100% | 107% |
| 20250521 | 425 | 425 | 413 | 413 | 29,700 | -5 | 99% | 97% | 32% | ▼ | 100% | 103% | 103% | 99% | 106% |
| 20250522 | 413 | 417 | 409 | 412 | 18,100 | -1 | 100% | 100% | 61% | ▼▼ | 102% | 105% | 102% | 99% | 106% |
| 20250523 | 413 | 420 | 411 | 420 | 23,000 | 8 | 102% | 102% | 127% | ▲ | 99% | 104% | 0% | 100% | 108% |
| 20250526 | 420 | 424 | 416 | 417 | 33,000 | -3 | 99% | 99% | 143% | ▼ | 100% | 104% | 0% | 99% | 107% |
| 20250527 | 420 | 423 | 415 | 420 | 41,400 | 3 | 101% | 100% | 125% | ▲ | 101% | 101% | 0% | 100% | 108% |
| 20250528 | 423 | 433 | 422 | 426 | 80,600 | 6 | 101% | 101% | 195% | ▲▲ | 101% | 100% | 0% | 100% | 110% |
| 20250529 | 428 | 435 | 428 | 432 | 36,200 | 6 | 101% | 101% | 45% | ▲▲▲ | 101% | 100% | 0% | 100% | 111% |
| 20250530 | 430 | 435 | 429 | 435 | 29,200 | 3 | 101% | 101% | 81% | ▲▲▲▲ | 98% | 98% | 0% | 100% | 112% |
| 20250602 | 433 | 433 | 425 | 425 | 27,900 | -10 | 98% | 98% | 96% | ▼ | 100% | 100% | 0% | 98% | 109% |
| 20250603 | 425 | 430 | 423 | 426 | 15,300 | 1 | 100% | 100% | 55% | ▲ | 100% | 0% | 0% | 98% | 110% |
| 20250604 | 426 | 429 | 425 | 428 | 16,000 | 2 | 100% | 100% | 105% | ▲▲ | 99% | 0% | 0% | 98% | 110% |
| 20250605 | 429 | 431 | 426 | 426 | 16,300 | -2 | 100% | 99% | 102% | ▼ | 99% | 0% | 0% | 98% | 110% |
| 20250606 | 428 | 429 | 421 | 423 | 12,600 | -3 | 99% | 99% | 77% | ▼▼ | % | % | % | 97% | 109% |
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 | 189,900 | 0 | 85,100 | 0 | 104,800 |
| 2025-05-23 | 0 | 192,300 | 0 | 81,600 | 0 | 110,700 |
| 2025-05-16 | 0 | 202,500 | 0 | 86,200 | 0 | 116,300 |
| 2025-05-09 | 0 | 183,700 | 0 | 76,900 | 0 | 106,800 |
| 2025-05-02 | 0 | 176,300 | 0 | 73,700 | 0 | 102,600 |
| 2025-04-25 | 0 | 167,500 | 0 | 68,900 | 0 | 98,600 |
| 2025-04-18 | 0 | 168,700 | 0 | 70,800 | 0 | 97,900 |
| 2025-04-11 | 0 | 172,500 | 0 | 70,000 | 0 | 102,500 |
| 2025-04-04 | 0 | 202,400 | 0 | 76,400 | 0 | 126,000 |
| 2025-03-28 | 0 | 182,600 | 0 | 66,400 | 0 | 116,200 |
| 2025-03-21 | 0 | 189,600 | 0 | 63,600 | 0 | 126,000 |
| 2025-03-14 | 0 | 235,100 | 0 | 60,800 | 0 | 174,300 |
| 2025-03-07 | 200 | 215,800 | 200 | 58,600 | 0 | 157,200 |
| 2025-02-28 | 1,000 | 220,000 | 1,000 | 60,800 | 0 | 159,200 |
| 2025-02-21 | 1,000 | 206,100 | 1,000 | 52,400 | 0 | 153,700 |
| 2025-02-14 | 0 | 193,600 | 0 | 50,400 | 0 | 143,200 |
| 2025-02-07 | 0 | 196,600 | 0 | 56,100 | 0 | 140,500 |
| 2025-01-31 | 0 | 227,900 | 0 | 76,600 | 0 | 151,300 |
| 2025-01-24 | 0 | 180,100 | 0 | 76,100 | 0 | 104,000 |
| 2025-01-17 | 0 | 175,400 | 0 | 61,600 | 0 | 113,800 |
| 2025-01-10 | 0 | 197,500 | 0 | 97,600 | 0 | 99,900 |
| 2024-12-27 | 0 | 216,200 | 0 | 108,000 | 0 | 108,200 |
| 2024-12-20 | 0 | 219,800 | 0 | 109,900 | 0 | 109,900 |
| 2024-12-13 | 0 | 224,200 | 0 | 105,300 | 0 | 118,900 |
| 2024-12-06 | 0 | 250,700 | 0 | 97,400 | 0 | 153,300 |
| 2024-11-29 | 0 | 233,700 | 0 | 64,700 | 0 | 169,000 |
| 2024-11-22 | 0 | 233,000 | 0 | 82,300 | 0 | 150,700 |
| 2024-11-15 | 0 | 287,900 | 0 | 158,000 | 0 | 129,900 |
| 2024-11-08 | 0 | 256,300 | 0 | 157,200 | 0 | 99,100 |
| 2024-11-01 | 0 | 237,600 | 0 | 149,700 | 0 | 87,900 |
| 2024-10-25 | 0 | 185,700 | 0 | 108,200 | 0 | 77,500 |
| 2024-10-18 | 0 | 182,200 | 0 | 102,300 | 0 | 79,900 |
| 2024-10-11 | 0 | 145,800 | 0 | 76,100 | 0 | 69,700 |
| 2024-10-04 | 0 | 117,500 | 0 | 48,600 | 0 | 68,900 |
| 2024-09-27 | 0 | 119,200 | 0 | 48,900 | 0 | 70,300 |
| 2024-09-20 | 0 | 120,600 | 0 | 50,200 | 0 | 70,400 |
| 2024-09-13 | 0 | 125,900 | 0 | 46,900 | 0 | 79,000 |
| 2024-09-06 | 0 | 122,400 | 0 | 47,800 | 0 | 74,600 |
| 2024-08-30 | 0 | 101,400 | 0 | 43,900 | 0 | 57,500 |
| 2024-08-23 | 0 | 99,400 | 0 | 46,600 | 0 | 52,800 |
| 2024-08-16 | 0 | 123,300 | 0 | 52,300 | 0 | 71,000 |
| 2024-08-09 | 0 | 134,500 | 0 | 54,400 | 0 | 80,100 |
| 2024-08-02 | 0 | 207,300 | 0 | 95,900 | 0 | 111,400 |
| 2024-07-26 | 0 | 185,600 | 0 | 90,700 | 0 | 94,900 |
| 2024-07-19 | 0 | 185,600 | 0 | 102,300 | 0 | 83,300 |
| 2024-07-12 | 0 | 174,900 | 0 | 95,700 | 0 | 79,200 |
| 2024-07-05 | 0 | 166,100 | 0 | 95,200 | 0 | 70,900 |
| 2024-06-28 | 0 | 134,200 | 0 | 60,500 | 0 | 73,700 |
| 2024-06-21 | 0 | 101,500 | 0 | 35,100 | 0 | 66,400 |
| 2024-06-14 | 0 | 106,100 | 0 | 37,700 | 0 | 68,400 |
| 2024-06-07 | 0 | 106,900 | 0 | 37,600 | 0 | 69,300 |
| 2024-05-31 | 0 | 108,000 | 0 | 39,300 | 0 | 68,700 |
| 2024-05-24 | 0 | 133,300 | 0 | 54,200 | 0 | 79,100 |
| 2024-05-17 | 0 | 138,600 | 0 | 55,200 | 0 | 83,400 |
| 2024-05-10 | 0 | 132,400 | 0 | 54,400 | 0 | 78,000 |
| 2024-05-02 | 0 | 106,800 | 0 | 67,400 | 0 | 39,400 |
| 2024-04-26 | 0 | 102,500 | 0 | 65,900 | 0 | 36,600 |
| 2024-04-19 | 0 | 135,100 | 0 | 77,400 | 0 | 57,700 |
| 2024-04-12 | 0 | 122,000 | 0 | 55,500 | 0 | 66,500 |
| 2024-04-05 | 0 | 122,800 | 0 | 56,800 | 0 | 66,000 |
| 2024-03-29 | 0 | 127,500 | 0 | 62,000 | 0 | 65,500 |
| 2024-03-22 | 0 | 146,300 | 0 | 77,100 | 0 | 69,200 |
| 2024-03-15 | 0 | 144,100 | 0 | 71,400 | 0 | 72,700 |
| 2024-03-08 | 0 | 105,100 | 0 | 72,400 | 0 | 32,700 |
| 2024-03-01 | 0 | 102,600 | 0 | 63,600 | 0 | 39,000 |
| 2024-02-22 | 0 | 116,200 | 0 | 72,000 | 0 | 44,200 |
| 2024-02-16 | 0 | 113,500 | 0 | 67,000 | 0 | 46,500 |
| 2024-02-09 | 0 | 135,600 | 0 | 65,800 | 0 | 69,800 |
| 2024-02-02 | 0 | 121,500 | 0 | 63,400 | 0 | 58,100 |
| 2024-01-26 | 0 | 115,000 | 0 | 60,400 | 0 | 54,600 |
| 2024-01-19 | 0 | 119,100 | 0 | 59,500 | 0 | 59,600 |
| 2024-01-12 | 0 | 121,000 | 0 | 67,300 | 0 | 53,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250331 | 15:30 | ゼット | 役員人事に関するお知らせ |
| 20241010 | 15:00 | ゼット | 公開買付けへの応募及び特別利益の計上見込みに関するお知らせ |
| 20240329 | 15:00 | ゼット | 役員人事に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100USLX | 350 | 2024-11-15 10:53 | ゼット株式会社 | 民秋 清史 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8135 | 1 | ゼット株式会社 コーポレートサイト | 2025-06-07 00:20:12 |
| 8135 | 2 | 株主還元・配当について | 株式について | IR情報 | ゼット株式会社 | 2024-10-01 04:28:21 |
| 8135 | 2 | IR発表資料 | IRライブラリ | IR情報 | ゼット株式会社 | 2024-10-01 04:28:19 |
| 8135 | 2 | 株主総会 | IRライブラリ | IR情報 | ゼット株式会社 | 2024-10-01 04:28:18 |
| 8135 | 2 | 有価証券報告書 | IRライブラリ | IR情報 | ゼット株式会社 | 2024-10-01 04:28:17 |
| 8135 | 2 | 電子公告 | IR情報 | ゼット株式会社 | 2024-10-01 04:28:16 |
| 8135 | 2 | 免責事項 | IR情報 | ゼット株式会社 | 2024-10-01 04:28:15 |
| 8135 | 2 | 業績ハイライト | IR情報 | ゼット株式会社 | 2024-10-01 04:28:14 |
| 8135 | 2 | IR情報 | ゼット株式会社 | 2024-10-01 03:29:36 |
| 8135 | 2 | IRカレンダー | IR情報 | ゼット株式会社 | 2024-10-01 03:29:17 |