| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 874 | 875 | 865 | 870 | 40,500 | -5 | 99% | 100% | 111% | ▼ | 100% | 99% | 97% | 97% | 103% |
| 20241003 | 875 | 879 | 872 | 875 | 38,200 | 5 | 101% | 100% | 94% | ▲ | 101% | 99% | 97% | 98% | 104% |
| 20241004 | 875 | 882 | 875 | 882 | 34,400 | 7 | 101% | 101% | 90% | ▲▲ | 99% | 97% | 94% | 98% | 105% |
| 20241007 | 890 | 891 | 879 | 885 | 62,500 | 3 | 100% | 99% | 182% | ▲▲▲ | 99% | 98% | 94% | 99% | 105% |
| 20241008 | 880 | 880 | 866 | 868 | 42,300 | -17 | 98% | 99% | 68% | ▼ | 100% | 99% | 96% | 97% | 103% |
| 20241009 | 868 | 874 | 862 | 865 | 31,700 | -3 | 100% | 100% | 75% | ▼▼ | 99% | 98% | 96% | 97% | 103% |
| 20241010 | 870 | 870 | 858 | 860 | 26,600 | -5 | 99% | 99% | 84% | ▼▼▼ | 101% | 99% | 97% | 96% | 102% |
| 20241011 | 858 | 864 | 857 | 863 | 33,600 | 3 | 100% | 101% | 126% | ▲ | 100% | 98% | 97% | 96% | 102% |
| 20241015 | 863 | 868 | 858 | 860 | 65,100 | -3 | 100% | 100% | 194% | ▼ | 99% | 98% | 97% | 96% | 102% |
| 20241016 | 858 | 860 | 850 | 850 | 52,600 | -10 | 99% | 99% | 81% | ▼▼ | 100% | 99% | 98% | 95% | 100% |
| 20241017 | 851 | 854 | 848 | 848 | 29,400 | -2 | 100% | 100% | 56% | ▼▼▼ | 99% | 97% | 98% | 95% | 100% |
| 20241018 | 852 | 852 | 840 | 843 | 44,400 | -5 | 99% | 99% | 151% | ▼▼▼▼ | 100% | 98% | 99% | 94% | 100% |
| 20241021 | 844 | 847 | 841 | 845 | 40,600 | 2 | 100% | 100% | 91% | ▲ | 99% | 98% | 98% | 94% | 100% |
| 20241022 | 846 | 846 | 840 | 840 | 40,800 | -5 | 99% | 99% | 100% | ▼ | 98% | 99% | 99% | 94% | 100% |
| 20241023 | 840 | 840 | 823 | 823 | 73,800 | -17 | 98% | 98% | 181% | ▼▼ | 101% | 99% | 102% | 92% | 100% |
| 20241024 | 819 | 827 | 815 | 825 | 64,200 | 2 | 100% | 101% | 87% | ▲ | 98% | 98% | 100% | 92% | 100% |
| 20241025 | 828 | 829 | 811 | 812 | 66,100 | -13 | 98% | 98% | 103% | ▼ | 102% | 100% | 102% | 92% | 100% |
| 20241028 | 812 | 829 | 808 | 829 | 74,100 | 17 | 102% | 102% | 112% | ▲ | 96% | 96% | 99% | 94% | 102% |
| 20241029 | 840 | 859 | 796 | 805 | 355,200 | -24 | 97% | 96% | 479% | ▼ | 101% | 102% | 103% | 91% | 100% |
| 20241030 | 801 | 817 | 800 | 813 | 247,300 | 8 | 101% | 101% | 70% | ▲ | 100% | 103% | 102% | 92% | 101% |
| 20241031 | 808 | 813 | 805 | 811 | 70,100 | -2 | 100% | 100% | 28% | ▼ | 100% | 103% | 101% | 92% | 101% |
| 20241101 | 809 | 811 | 806 | 807 | 40,000 | -4 | 100% | 100% | 57% | ▼▼ | 100% | 103% | 101% | 91% | 100% |
| 20241105 | 808 | 823 | 806 | 810 | 83,500 | 3 | 100% | 100% | 209% | ▲ | 100% | 101% | 100% | 92% | 101% |
| 20241106 | 819 | 824 | 814 | 817 | 67,200 | 7 | 101% | 100% | 80% | ▲▲ | 101% | 101% | 99% | 94% | 101% |
| 20241107 | 821 | 836 | 817 | 833 | 100,600 | 16 | 102% | 101% | 150% | ▲▲▲ | 99% | 99% | 97% | 96% | 103% |
| 20241108 | 838 | 840 | 828 | 833 | 63,600 | 0 | 100% | 99% | 63% | -- | 99% | 99% | 98% | 97% | 103% |
| 20241111 | 830 | 830 | 819 | 821 | 39,500 | -12 | 99% | 99% | 62% | ▼ | 101% | 100% | 99% | 95% | 102% |
| 20241112 | 822 | 832 | 822 | 827 | 58,000 | 6 | 101% | 101% | 147% | ▲ | 101% | 99% | 99% | 96% | 103% |
| 20241113 | 827 | 833 | 827 | 832 | 41,100 | 5 | 101% | 101% | 71% | ▲▲ | 99% | 98% | 98% | 98% | 103% |
| 20241114 | 832 | 832 | 821 | 821 | 41,800 | -11 | 99% | 99% | 102% | ▼ | 100% | 99% | 99% | 97% | 102% |
| 20241115 | 825 | 828 | 820 | 823 | 29,700 | 2 | 100% | 100% | 71% | ▲ | 99% | 99% | 99% | 97% | 102% |
| 20241118 | 823 | 827 | 816 | 818 | 50,200 | -5 | 99% | 99% | 169% | ▼ | 100% | 100% | 99% | 97% | 102% |
| 20241119 | 820 | 822 | 815 | 817 | 43,800 | -1 | 100% | 100% | 87% | ▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20241120 | 817 | 820 | 810 | 815 | 48,400 | -2 | 100% | 100% | 111% | ▼▼▼ | 100% | 100% | 100% | 98% | 101% |
| 20241121 | 815 | 818 | 811 | 811 | 31,100 | -4 | 100% | 100% | 64% | ▼▼▼▼ | 100% | 100% | 101% | 97% | 101% |
| 20241122 | 815 | 817 | 811 | 816 | 40,800 | 5 | 101% | 100% | 131% | ▲ | 99% | 99% | 101% | 98% | 101% |
| 20241125 | 820 | 820 | 808 | 810 | 134,000 | -6 | 99% | 99% | 328% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20241126 | 811 | 815 | 805 | 815 | 101,000 | 5 | 101% | 100% | 75% | ▲ | 99% | 100% | 101% | 98% | 101% |
| 20241127 | 817 | 817 | 804 | 808 | 120,900 | -7 | 99% | 99% | 120% | ▼ | 100% | 101% | 102% | 97% | 100% |
| 20241128 | 809 | 812 | 806 | 811 | 48,800 | 3 | 100% | 100% | 40% | ▲ | 100% | 101% | 102% | 97% | 100% |
| 20241129 | 808 | 813 | 808 | 808 | 31,000 | -3 | 100% | 100% | 64% | ▼ | 100% | 100% | 103% | 97% | 100% |
| 20241202 | 811 | 812 | 808 | 810 | 30,700 | 2 | 100% | 100% | 99% | ▲ | 100% | 100% | 103% | 97% | 100% |
| 20241203 | 812 | 816 | 810 | 814 | 39,700 | 4 | 100% | 100% | 129% | ▲▲ | 100% | 100% | 103% | 98% | 101% |
| 20241204 | 815 | 816 | 809 | 813 | 43,900 | -1 | 100% | 100% | 111% | ▼ | 100% | 100% | 103% | 98% | 101% |
| 20241205 | 815 | 817 | 811 | 814 | 64,300 | 1 | 100% | 100% | 146% | ▲ | 100% | 99% | 103% | 98% | 101% |
| 20241206 | 817 | 817 | 811 | 815 | 24,900 | 1 | 100% | 100% | 39% | ▲▲ | 100% | 100% | 103% | 98% | 101% |
| 20241209 | 815 | 820 | 815 | 815 | 36,500 | 0 | 100% | 100% | 147% | -- | 99% | 99% | 102% | 98% | 101% |
| 20241210 | 820 | 820 | 815 | 815 | 44,100 | 0 | 100% | 99% | 121% | -- | 100% | 99% | 103% | 98% | 101% |
| 20241211 | 815 | 815 | 810 | 811 | 46,800 | -4 | 100% | 100% | 106% | ▼ | 99% | 100% | 103% | 99% | 100% |
| 20241212 | 815 | 817 | 810 | 810 | 80,900 | -1 | 100% | 99% | 173% | ▼▼ | 101% | 102% | 104% | 98% | 100% |
| 20241213 | 806 | 813 | 806 | 812 | 85,400 | 2 | 100% | 101% | 106% | ▲ | 100% | 102% | 103% | 99% | 100% |
| 20241216 | 810 | 813 | 809 | 809 | 32,200 | -3 | 100% | 100% | 38% | ▼ | 100% | 102% | 0% | 99% | 100% |
| 20241217 | 806 | 814 | 804 | 809 | 71,200 | 0 | 100% | 100% | 221% | -- | 101% | 101% | 0% | 99% | 100% |
| 20241218 | 807 | 823 | 806 | 817 | 89,300 | 8 | 101% | 101% | 125% | ▲ | 102% | 101% | 0% | 100% | 101% |
| 20241219 | 812 | 827 | 811 | 826 | 57,900 | 9 | 101% | 102% | 65% | ▲▲ | 99% | 100% | 0% | 100% | 102% |
| 20241220 | 826 | 831 | 821 | 821 | 74,200 | -5 | 99% | 99% | 128% | ▼ | 99% | 102% | 0% | 99% | 102% |
| 20241223 | 820 | 821 | 808 | 811 | 69,800 | -10 | 99% | 99% | 94% | ▼▼ | 100% | 103% | 0% | 98% | 100% |
| 20241224 | 816 | 818 | 811 | 818 | 59,000 | 7 | 101% | 100% | 85% | ▲ | 100% | 101% | 0% | 99% | 101% |
| 20241225 | 825 | 825 | 810 | 821 | 102,100 | 3 | 100% | 100% | 173% | ▲▲ | 101% | 0% | 0% | 99% | 102% |
| 20241226 | 821 | 828 | 818 | 828 | 83,000 | 7 | 101% | 101% | 81% | ▲▲▲ | 101% | 0% | 0% | 100% | 102% |
| 20241227 | 830 | 838 | 827 | 838 | 82,300 | 10 | 101% | 101% | 99% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20241230 | 836 | 841 | 832 | 833 | 53,000 | -5 | 99% | 100% | 64% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11,300 | 175,100 | 10,000 | 99,500 | 1,300 | 75,600 |
| 2024-12-13 | 11,000 | 187,600 | 10,000 | 106,300 | 1,000 | 81,300 |
| 2024-12-06 | 11,000 | 209,700 | 10,000 | 117,200 | 1,000 | 92,500 |
| 2024-11-29 | 11,800 | 213,600 | 10,000 | 118,700 | 1,800 | 94,900 |
| 2024-11-22 | 13,300 | 204,900 | 10,000 | 112,200 | 3,300 | 92,700 |
| 2024-11-15 | 14,400 | 195,300 | 10,000 | 103,600 | 4,400 | 91,700 |
| 2024-11-08 | 13,600 | 194,500 | 10,000 | 104,200 | 3,600 | 90,300 |
| 2024-11-01 | 21,500 | 225,900 | 10,000 | 109,400 | 11,500 | 116,500 |
| 2024-10-25 | 21,000 | 179,400 | 10,000 | 90,600 | 11,000 | 88,800 |
| 2024-10-18 | 11,400 | 149,500 | 10,000 | 64,500 | 1,400 | 85,000 |
| 2024-10-11 | 11,100 | 149,700 | 10,000 | 70,400 | 1,100 | 79,300 |
| 2024-10-04 | 11,300 | 141,600 | 10,000 | 65,000 | 1,300 | 76,600 |
| 2024-09-27 | 10,900 | 132,000 | 10,000 | 60,400 | 900 | 71,600 |
| 2024-09-20 | 11,600 | 128,000 | 10,000 | 61,100 | 1,600 | 66,900 |
| 2024-09-13 | 12,000 | 124,800 | 10,000 | 61,400 | 2,000 | 63,400 |
| 2024-09-06 | 13,000 | 111,400 | 10,000 | 60,100 | 3,000 | 51,300 |
| 2024-08-30 | 12,300 | 96,600 | 10,100 | 58,400 | 2,200 | 38,200 |
| 2024-08-23 | 13,200 | 93,600 | 10,100 | 51,300 | 3,100 | 42,300 |
| 2024-08-16 | 14,700 | 93,100 | 10,100 | 50,400 | 4,600 | 42,700 |
| 2024-08-09 | 16,500 | 98,600 | 10,000 | 53,200 | 6,500 | 45,400 |
| 2024-08-02 | 26,200 | 118,800 | 10,000 | 61,600 | 16,200 | 57,200 |
| 2024-07-26 | 22,400 | 156,400 | 10,000 | 83,200 | 12,400 | 73,200 |
| 2024-07-19 | 18,700 | 116,800 | 10,000 | 68,600 | 8,700 | 48,200 |
| 2024-07-12 | 19,600 | 118,500 | 10,000 | 70,200 | 9,600 | 48,300 |
| 2024-07-05 | 22,400 | 122,500 | 12,000 | 70,100 | 10,400 | 52,400 |
| 2024-06-28 | 36,100 | 142,500 | 12,000 | 67,300 | 24,100 | 75,200 |
| 2024-06-21 | 26,500 | 170,300 | 12,300 | 79,800 | 14,200 | 90,500 |
| 2024-06-14 | 20,800 | 175,200 | 10,000 | 68,400 | 10,800 | 106,800 |
| 2024-06-07 | 17,400 | 208,600 | 10,200 | 64,500 | 7,200 | 144,100 |
| 2024-05-31 | 15,600 | 202,800 | 10,200 | 64,000 | 5,400 | 138,800 |
| 2024-05-24 | 17,500 | 227,900 | 10,300 | 77,500 | 7,200 | 150,400 |
| 2024-05-17 | 20,700 | 244,400 | 10,400 | 77,700 | 10,300 | 166,700 |
| 2024-05-10 | 16,500 | 263,600 | 10,500 | 81,300 | 6,000 | 182,300 |
| 2024-05-02 | 16,500 | 265,400 | 10,800 | 83,900 | 5,700 | 181,500 |
| 2024-04-26 | 17,200 | 316,600 | 11,200 | 94,300 | 6,000 | 222,300 |
| 2024-04-19 | 11,200 | 279,500 | 10,100 | 99,200 | 1,100 | 180,300 |
| 2024-04-12 | 11,000 | 226,000 | 10,000 | 90,800 | 1,000 | 135,200 |
| 2024-04-05 | 11,300 | 226,500 | 10,000 | 87,200 | 1,300 | 139,300 |
| 2024-03-29 | 12,700 | 207,800 | 10,000 | 74,800 | 2,700 | 133,000 |
| 2024-03-22 | 13,500 | 201,700 | 11,500 | 74,500 | 2,000 | 127,200 |
| 2024-03-15 | 14,800 | 259,900 | 11,100 | 98,000 | 3,700 | 161,900 |
| 2024-03-08 | 17,900 | 233,300 | 11,000 | 95,600 | 6,900 | 137,700 |
| 2024-03-01 | 17,600 | 194,700 | 10,200 | 81,100 | 7,400 | 113,600 |
| 2024-02-22 | 16,900 | 189,600 | 10,200 | 81,800 | 6,700 | 107,800 |
| 2024-02-16 | 12,100 | 197,700 | 10,300 | 73,000 | 1,800 | 124,700 |
| 2024-02-09 | 14,300 | 162,400 | 10,200 | 76,200 | 4,100 | 86,200 |
| 2024-02-02 | 11,800 | 141,200 | 10,300 | 56,300 | 1,500 | 84,900 |
| 2024-01-26 | 9,900 | 139,000 | 7,800 | 49,900 | 2,100 | 89,100 |
| 2024-01-19 | 10,400 | 127,100 | 8,100 | 46,900 | 2,300 | 80,200 |
| 2024-01-12 | 9,600 | 135,100 | 7,800 | 48,100 | 1,800 | 87,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 46,583 | 0.08% | ▼ | -306,700 | 850 | 875 | 843 | 860 | 1,266,400 |
| 2024-05-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 353,283 | 0.61% | ▲ | 44,000 | 849 | 854 | 833 | 837 | 155,200 |
| 2024-05-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 309,283 | 0.53% | ▲ | 861 | 861 | 853 | 859 | 130,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241029 | 13:00 | ゼンリン | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240729 | 16:00 | ゼンリン | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240426 | 13:00 | ゼンリン | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240426 | 13:00 | ゼンリン | 剰余金の配当（増配）に関するお知らせ |
| 20240426 | 13:00 | ゼンリン | 新任社外取締役候補者の選任に関するお知らせ |
| 20240327 | 16:30 | ゼンリン | 特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20240325 | 16:00 | ゼンリン | 投資有価証券の売却に関するお知らせ |
| 20240313 | 16:05 | ゼンリン | 連結子会社（株式会社Will Smart）の上場承認及び株式売却に伴う子会社の異動に関するお知らせ |
| 20240226 | 16:00 | ゼンリン | 株主優待制度の一部変更に関するお知らせ |
| 20240131 | 16:00 | ゼンリン | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9474 | 1 | 総合トップ | 株式会社ゼンリン | 2024-12-31 02:21:32 |
| 9474 | 2 | 適時開示体制 | 株式会社ゼンリン | 2024-06-19 11:04:57 |
| 9474 | 2 | 免責事項 | 株式会社ゼンリン | 2024-06-19 11:04:56 |
| 9474 | 2 | IRポリシー | 株式会社ゼンリン | 2024-06-19 11:04:55 |
| 9474 | 2 | よくあるご質問 | 株式会社ゼンリン | 2024-06-19 11:04:53 |
| 9474 | 2 | 株主優待制度 | 株式会社ゼンリン | 2024-06-19 11:04:52 |
| 9474 | 2 | 株式事務手続き | 株式会社ゼンリン | 2024-06-19 11:04:51 |
| 9474 | 2 | 株主還元 | 株式会社ゼンリン | 2024-06-19 11:04:49 |
| 9474 | 2 | 株主総会 | 株式会社ゼンリン | 2024-06-19 11:04:48 |
| 9474 | 2 | 株式の状況 | 株式会社ゼンリン | 2024-06-19 11:04:47 |