| 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 | 1,850 | 1,850 | 1,845 | 1,845 | 2,000 | -5 | 100% | 100% | 125% | ▼ | 101% | 102% | 115% | 98% | 100% |
| 20240726 | 1,845 | 1,860 | 1,839 | 1,860 | 1,400 | 15 | 101% | 101% | 70% | ▲ | 100% | 100% | 114% | 99% | 101% |
| 20240729 | 1,860 | 1,860 | 1,851 | 1,860 | 1,300 | 0 | 100% | 100% | 93% | -- | 102% | 93% | 114% | 99% | 101% |
| 20240730 | 1,860 | 1,890 | 1,860 | 1,890 | 1,800 | 30 | 102% | 102% | 138% | ▲ | 100% | 79% | 113% | 100% | 103% |
| 20240731 | 1,888 | 1,888 | 1,874 | 1,885 | 2,600 | -5 | 100% | 100% | 144% | ▼ | 98% | 82% | 111% | 100% | 102% |
| 20240801 | 1,885 | 1,885 | 1,850 | 1,851 | 3,900 | -34 | 98% | 98% | 150% | ▼▼ | 98% | 93% | 121% | 98% | 100% |
| 20240802 | 1,768 | 1,777 | 1,700 | 1,727 | 11,800 | -124 | 93% | 98% | 303% | ▼▼▼ | 86% | 121% | 134% | 91% | 100% |
| 20240805 | 1,600 | 1,600 | 1,327 | 1,379 | 13,800 | -348 | 80% | 86% | 117% | ▼▼▼▼ | 103% | 142% | 149% | 73% | 100% |
| 20240806 | 1,453 | 1,590 | 1,450 | 1,500 | 4,300 | 121 | 109% | 103% | 31% | ▲ | 105% | 141% | 147% | 79% | 109% |
| 20240807 | 1,470 | 1,609 | 1,470 | 1,548 | 5,100 | 48 | 103% | 105% | 119% | ▲▲ | 109% | 141% | 143% | 82% | 112% |
| 20240808 | 1,511 | 1,650 | 1,511 | 1,650 | 7,200 | 102 | 107% | 109% | 141% | ▲▲▲ | 100% | 110% | 112% | 87% | 120% |
| 20240809 | 1,930 | 2,022 | 1,902 | 1,937 | 137,400 | 287 | 117% | 100% | 1908% | ▲▲▲▲ | 104% | 104% | 109% | 100% | 140% |
| 20240813 | 1,979 | 2,066 | 1,960 | 2,066 | 48,300 | 129 | 107% | 104% | 35% | ▲▲▲▲▲ | 98% | 96% | 103% | 100% | 150% |
| 20240814 | 2,087 | 2,152 | 2,055 | 2,055 | 33,700 | -11 | 99% | 98% | 70% | ▼ | 102% | 96% | 103% | 99% | 149% |
| 20240815 | 2,086 | 2,332 | 2,085 | 2,126 | 41,700 | 71 | 103% | 102% | 124% | ▲ | 95% | 93% | 99% | 100% | 154% |
| 20240816 | 2,176 | 2,179 | 2,056 | 2,066 | 41,000 | -60 | 97% | 95% | 98% | ▼ | 98% | 99% | 106% | 97% | 150% |
| 20240819 | 2,042 | 2,055 | 2,000 | 2,000 | 116,600 | -66 | 97% | 98% | 284% | ▼▼ | 100% | 101% | 109% | 94% | 145% |
| 20240820 | 2,020 | 2,041 | 2,006 | 2,012 | 222,300 | 12 | 101% | 100% | 191% | ▲ | 99% | 105% | 110% | 95% | 146% |
| 20240821 | 2,000 | 2,000 | 1,980 | 1,985 | 66,200 | -27 | 99% | 99% | 30% | ▼ | 101% | 105% | 114% | 93% | 144% |
| 20240822 | 1,989 | 2,027 | 1,989 | 2,013 | 44,300 | 28 | 101% | 101% | 67% | ▲ | 101% | 104% | 117% | 95% | 146% |
| 20240823 | 2,012 | 2,030 | 2,012 | 2,025 | 21,800 | 12 | 101% | 101% | 49% | ▲▲ | 101% | 106% | 117% | 95% | 147% |
| 20240826 | 2,025 | 2,040 | 2,025 | 2,038 | 20,400 | 13 | 101% | 101% | 94% | ▲▲▲ | 103% | 105% | 116% | 96% | 148% |
| 20240827 | 2,039 | 2,093 | 2,038 | 2,090 | 17,700 | 52 | 103% | 103% | 87% | ▲▲▲▲ | 98% | 103% | 114% | 98% | 152% |
| 20240828 | 2,088 | 2,088 | 2,039 | 2,049 | 13,400 | -41 | 98% | 98% | 76% | ▼ | 102% | 105% | 118% | 96% | 149% |
| 20240829 | 2,047 | 2,095 | 2,047 | 2,088 | 14,800 | 39 | 102% | 102% | 110% | ▲ | 103% | 99% | 116% | 98% | 151% |
| 20240830 | 2,090 | 2,161 | 2,088 | 2,148 | 26,200 | 60 | 103% | 103% | 177% | ▲▲ | 99% | 96% | 112% | 100% | 156% |
| 20240902 | 2,149 | 2,160 | 2,101 | 2,117 | 12,400 | -31 | 99% | 99% | 47% | ▼ | 101% | 97% | 113% | 99% | 154% |
| 20240903 | 2,142 | 2,160 | 2,119 | 2,158 | 11,000 | 41 | 102% | 101% | 89% | ▲ | 98% | 100% | 116% | 100% | 144% |
| 20240904 | 2,090 | 2,130 | 2,027 | 2,040 | 50,500 | -118 | 95% | 98% | 459% | ▼ | 102% | 103% | 119% | 95% | 132% |
| 20240905 | 2,030 | 2,082 | 2,025 | 2,071 | 27,200 | 31 | 102% | 102% | 54% | ▲ | 96% | 101% | 119% | 96% | 126% |
| 20240906 | 2,080 | 2,080 | 1,978 | 1,997 | 30,500 | -74 | 96% | 96% | 112% | ▼ | 104% | 108% | 125% | 93% | 103% |
| 20240909 | 1,980 | 2,070 | 1,972 | 2,069 | 24,800 | 72 | 104% | 104% | 81% | ▲ | 102% | 107% | 120% | 96% | 104% |
| 20240910 | 2,058 | 2,120 | 2,058 | 2,099 | 15,900 | 30 | 101% | 102% | 64% | ▲▲ | 96% | 105% | 117% | 97% | 106% |
| 20240911 | 2,108 | 2,116 | 2,020 | 2,032 | 15,500 | -67 | 97% | 96% | 97% | ▼ | 101% | 108% | 119% | 94% | 102% |
| 20240912 | 2,086 | 2,117 | 2,076 | 2,097 | 13,400 | 65 | 103% | 101% | 86% | ▲ | 102% | 112% | 118% | 97% | 106% |
| 20240913 | 2,097 | 2,175 | 2,080 | 2,145 | 14,900 | 48 | 102% | 102% | 111% | ▲▲ | 101% | 108% | 113% | 99% | 108% |
| 20240917 | 2,188 | 2,275 | 2,188 | 2,209 | 33,400 | 64 | 103% | 101% | 224% | ▲▲▲ | 97% | 106% | 111% | 100% | 111% |
| 20240918 | 2,238 | 2,238 | 2,153 | 2,160 | 9,100 | -49 | 98% | 97% | 27% | ▼ | 104% | 109% | 114% | 98% | 109% |
| 20240919 | 2,176 | 2,275 | 2,176 | 2,259 | 20,500 | 99 | 105% | 104% | 225% | ▲ | 103% | 106% | 108% | 100% | 113% |
| 20240920 | 2,288 | 2,376 | 2,288 | 2,359 | 44,900 | 100 | 104% | 103% | 219% | ▲▲ | 100% | 102% | 104% | 100% | 118% |
| 20240924 | 2,377 | 2,440 | 2,334 | 2,367 | 36,600 | 8 | 100% | 100% | 82% | ▲▲▲ | 100% | 102% | 103% | 100% | 119% |
| 20240925 | 2,379 | 2,392 | 2,357 | 2,375 | 15,100 | 8 | 100% | 100% | 41% | ▲▲▲▲ | 98% | 101% | 100% | 100% | 119% |
| 20240926 | 2,394 | 2,395 | 2,282 | 2,350 | 28,300 | -25 | 99% | 98% | 187% | ▼ | 101% | 98% | 101% | 99% | 118% |
| 20240927 | 2,390 | 2,498 | 2,372 | 2,417 | 39,200 | 67 | 103% | 101% | 139% | ▲ | 100% | 100% | 102% | 100% | 121% |
| 20240930 | 2,368 | 2,424 | 2,345 | 2,376 | 18,400 | -41 | 98% | 100% | 47% | ▼ | 101% | 104% | 101% | 98% | 119% |
| 20241001 | 2,383 | 2,422 | 2,370 | 2,415 | 10,600 | 39 | 102% | 101% | 58% | ▲ | 98% | 104% | 101% | 100% | 121% |
| 20241002 | 2,377 | 2,382 | 2,315 | 2,321 | 22,400 | -94 | 96% | 98% | 211% | ▼ | 99% | 105% | 102% | 96% | 116% |
| 20241003 | 2,352 | 2,397 | 2,321 | 2,337 | 18,000 | 16 | 101% | 99% | 80% | ▲ | 101% | 105% | 99% | 97% | 117% |
| 20241004 | 2,332 | 2,380 | 2,332 | 2,365 | 8,400 | 28 | 101% | 101% | 47% | ▲▲ | 102% | 99% | 94% | 98% | 118% |
| 20241007 | 2,415 | 2,482 | 2,377 | 2,475 | 28,900 | 110 | 105% | 102% | 344% | ▲▲▲ | 100% | 96% | 0% | 100% | 124% |
| 20241008 | 2,475 | 2,508 | 2,438 | 2,469 | 18,500 | -6 | 100% | 100% | 64% | ▼ | 98% | 96% | 0% | 100% | 122% |
| 20241009 | 2,504 | 2,504 | 2,420 | 2,443 | 8,200 | -26 | 99% | 98% | 44% | ▼▼ | 97% | 97% | 0% | 99% | 120% |
| 20241010 | 2,469 | 2,469 | 2,367 | 2,390 | 11,200 | -53 | 98% | 97% | 137% | ▼▼▼ | 98% | 101% | 0% | 97% | 118% |
| 20241011 | 2,390 | 2,390 | 2,335 | 2,350 | 11,500 | -40 | 98% | 98% | 103% | ▼▼▼▼ | 100% | 101% | 0% | 95% | 112% |
| 20241015 | 2,370 | 2,379 | 2,325 | 2,379 | 18,000 | 29 | 101% | 100% | 157% | ▲ | 103% | 99% | 0% | 96% | 111% |
| 20241016 | 2,337 | 2,420 | 2,337 | 2,401 | 7,600 | 22 | 101% | 103% | 42% | ▲▲ | 100% | 95% | 0% | 97% | 111% |
| 20241017 | 2,400 | 2,405 | 2,380 | 2,405 | 2,900 | 4 | 100% | 100% | 38% | ▲▲▲ | 100% | 0% | 0% | 97% | 111% |
| 20241018 | 2,407 | 2,417 | 2,357 | 2,403 | 6,400 | -2 | 100% | 100% | 221% | ▼ | 98% | 0% | 0% | 97% | 106% |
| 20241021 | 2,363 | 2,365 | 2,303 | 2,306 | 15,600 | -97 | 96% | 98% | 244% | ▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241022 | 2,303 | 2,311 | 2,250 | 2,273 | 14,100 | -33 | 99% | 99% | 90% | ▼▼▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 91,200 | 0 | 35,300 | 0 | 55,900 |
| 2024-10-11 | 0 | 93,700 | 0 | 37,200 | 0 | 56,500 |
| 2024-10-04 | 0 | 107,700 | 0 | 49,600 | 0 | 58,100 |
| 2024-09-27 | 0 | 113,200 | 0 | 54,100 | 0 | 59,100 |
| 2024-09-20 | 0 | 126,400 | 0 | 68,600 | 0 | 57,800 |
| 2024-09-13 | 0 | 129,800 | 0 | 68,300 | 0 | 61,500 |
| 2024-09-06 | 0 | 150,200 | 0 | 68,800 | 0 | 81,400 |
| 2024-08-30 | 0 | 159,500 | 0 | 67,100 | 0 | 92,400 |
| 2024-08-23 | 0 | 154,900 | 0 | 67,900 | 0 | 87,000 |
| 2024-08-16 | 4,800 | 82,300 | 4,800 | 21,700 | 0 | 60,600 |
| 2024-08-09 | 1,400 | 63,200 | 1,400 | 14,200 | 0 | 49,000 |
| 2024-08-02 | 0 | 88,500 | 0 | 51,100 | 0 | 37,400 |
| 2024-07-26 | 0 | 81,400 | 0 | 48,500 | 0 | 32,900 |
| 2024-07-19 | 0 | 80,900 | 0 | 47,600 | 0 | 33,300 |
| 2024-07-12 | 0 | 77,300 | 0 | 43,900 | 0 | 33,400 |
| 2024-07-05 | 0 | 77,800 | 0 | 44,000 | 0 | 33,800 |
| 2024-06-28 | 0 | 67,600 | 0 | 42,900 | 0 | 24,700 |
| 2024-06-21 | 0 | 38,200 | 0 | 13,000 | 0 | 25,200 |
| 2024-06-14 | 0 | 38,300 | 0 | 13,100 | 0 | 25,200 |
| 2024-06-07 | 0 | 42,700 | 0 | 17,700 | 0 | 25,000 |
| 2024-05-31 | 0 | 37,700 | 0 | 18,100 | 0 | 19,600 |
| 2024-05-24 | 0 | 69,100 | 0 | 49,800 | 0 | 19,300 |
| 2024-05-17 | 0 | 77,800 | 0 | 60,100 | 0 | 17,700 |
| 2024-05-10 | 0 | 76,200 | 0 | 59,000 | 0 | 17,200 |
| 2024-05-02 | 0 | 71,400 | 0 | 49,200 | 0 | 22,200 |
| 2024-04-26 | 0 | 85,900 | 0 | 47,900 | 0 | 38,000 |
| 2024-04-19 | 0 | 84,700 | 0 | 48,400 | 0 | 36,300 |
| 2024-04-12 | 0 | 83,100 | 0 | 49,700 | 0 | 33,400 |
| 2024-04-05 | 0 | 82,400 | 0 | 48,700 | 0 | 33,700 |
| 2024-03-29 | 0 | 78,400 | 0 | 46,000 | 0 | 32,400 |
| 2024-03-22 | 0 | 70,300 | 0 | 40,200 | 0 | 30,100 |
| 2024-03-15 | 0 | 66,800 | 0 | 36,600 | 0 | 30,200 |
| 2024-03-08 | 0 | 49,000 | 0 | 18,600 | 0 | 30,400 |
| 2024-03-01 | 0 | 64,600 | 0 | 33,300 | 0 | 31,300 |
| 2024-02-22 | 0 | 65,200 | 0 | 33,500 | 0 | 31,700 |
| 2024-02-16 | 0 | 63,600 | 0 | 32,200 | 0 | 31,400 |
| 2024-02-09 | 0 | 84,100 | 0 | 48,400 | 0 | 35,700 |
| 2024-02-02 | 0 | 76,400 | 0 | 50,000 | 0 | 26,400 |
| 2024-01-26 | 0 | 72,900 | 0 | 50,000 | 0 | 22,900 |
| 2024-01-19 | 0 | 60,900 | 0 | 37,600 | 0 | 23,300 |
| 2024-01-12 | 0 | 65,600 | 0 | 40,400 | 0 | 25,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 16:00 | ゼロ | 支配株主等に関する事項について |
| 20240926 | 15:00 | ゼロ | 代表取締役の異動（追加選定）に関するお知らせ |
| 20240919 | 15:00 | ゼロ | 上場維持基準の適合に向けた計画 に基づく進捗状況について |
| 20240826 | 15:00 | ゼロ | 2024年6月期決算および中期経営計画説明会資料 |
| 20240820 | 10:00 | ゼロ | 株式の立会外分売終了に関するお知らせ |
| 20240819 | 16:45 | ゼロ | 株式の立会外分売実施に関するお知らせ |
| 20240808 | 17:00 | ゼロ | 剰余金の配当に関するお知らせ |
| 20240808 | 17:00 | ゼロ | 2024年6月期 決算短信[IFRS](連結) |
| 20240808 | 17:00 | ゼロ | 2024年6月期決算および中期経営計画説明資料 |
| 20240808 | 17:00 | ゼロ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240808 | 17:00 | ゼロ | 株式の立会外分売に関するお知らせ |
| 20240523 | 16:00 | ゼロ | 役員の異動に関するお知らせ |
| 20240523 | 16:00 | ゼロ | 組織変更および人事異動に関するお知らせ |
| 20240523 | 16:00 | ゼロ | 代表取締役の異動に関するお知らせ |
| 20240509 | 17:00 | ゼロ | 業績予想の修正及び期末配当予想の修正に関するお知らせ |
| 20240509 | 17:00 | ゼロ | 2024年6月期 第3四半期決算短信[IFRS](連結) |
| 20240226 | 15:00 | ゼロ | 2024年6月期上半期決算説明会資料 |
| 20240208 | 17:00 | ゼロ | 2024年6月期 第2四半期決算短信[IFRS](連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9028 | 1 | 株式会社ゼロ｜ホーム | 2024-10-23 04:21:32 |
| 9028 | 2 | 支配株主等に関する事項を掲載いたしました | 2024-09-28 01:31:10 |
| 9028 | 2 | 第78回定時株主総会決議ご通知を掲載しました | 2024-09-28 01:31:09 |
| 9028 | 2 | 第78期株主通信を掲載いたしました | 2024-09-27 13:30:43 |
| 9028 | 2 | 第78期有価証券報告書を掲載いたしました | 2024-09-27 13:30:36 |
| 9028 | 2 | 上場維持基準の適合に向けた計画に基づく進捗状況について | 2024-09-19 19:30:45 |
| 9028 | 2 | 第78回定時株主総会招集ご通知を掲載いたしました | 2024-09-06 20:30:38 |
| 9028 | 2 | 第78回定時株主総会その他の電子提供措置事項（交付書面省略事項） | 2024-09-06 20:30:35 |
| 9028 | 2 | 第78回定時株主総会招集ご通知を掲載いたしました | 2024-09-04 06:30:29 |
| 9028 | 2 | 第78回定時株主総会その他の電子提供措置事項（交付書面省略事項） | 2024-09-04 06:30:27 |