| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,495 | 1,495 | 1,495 | 1,495 | 1,200 | 13 | 101% | 100% | 150% | ▲▲ | 100% | 98% | 103% | 100% | 104% |
| 20250121 | 1,489 | 1,489 | 1,489 | 1,489 | 200 | -6 | 100% | 100% | 17% | ▼ | 100% | 99% | 104% | 100% | 104% |
| 20250122 | 1,471 | 1,471 | 1,471 | 1,471 | 100 | -18 | 99% | 100% | 50% | ▼▼ | 100% | 100% | 103% | 98% | 103% |
| 20250123 | 1,478 | 1,478 | 1,478 | 1,478 | 100 | 7 | 100% | 100% | 100% | ▲ | 100% | 102% | 104% | 99% | 103% |
| 20250124 | 1,464 | 1,464 | 1,464 | 1,464 | 300 | -14 | 99% | 100% | 300% | ▼ | 99% | 101% | 103% | 98% | 102% |
| 20250127 | 1,476 | 1,476 | 1,460 | 1,460 | 200 | -4 | 100% | 99% | 67% | ▼▼ | 100% | 101% | 103% | 98% | 102% |
| 20250128 | 1,460 | 1,490 | 1,460 | 1,463 | 2,100 | 3 | 100% | 100% | 1050% | ▲ | 100% | 103% | 101% | 98% | 102% |
| 20250129 | 1,485 | 1,485 | 1,485 | 1,485 | 300 | 22 | 102% | 100% | 14% | ▲▲ | 100% | 103% | 101% | 99% | 103% |
| 20250131 | 1,486 | 1,490 | 1,486 | 1,490 | 2,100 | 5 | 100% | 100% | 700% | ▲▲▲ | 99% | 102% | 101% | 100% | 104% |
| 20250203 | 1,490 | 1,490 | 1,480 | 1,480 | 1,100 | -10 | 99% | 99% | 52% | ▼ | 99% | 102% | 101% | 99% | 103% |
| 20250204 | 1,495 | 1,495 | 1,477 | 1,477 | 1,200 | -3 | 100% | 99% | 109% | ▼▼ | 104% | 103% | 102% | 99% | 102% |
| 20250205 | 1,477 | 1,628 | 1,477 | 1,530 | 1,600 | 53 | 104% | 104% | 133% | ▲ | 97% | 97% | 96% | 100% | 105% |
| 20250206 | 1,570 | 1,570 | 1,525 | 1,525 | 1,500 | -5 | 100% | 97% | 94% | ▼ | 101% | 100% | 103% | 100% | 104% |
| 20250207 | 1,505 | 1,525 | 1,505 | 1,525 | 500 | 0 | 100% | 101% | 33% | -- | 99% | 99% | 103% | 100% | 104% |
| 20250210 | 1,500 | 1,501 | 1,484 | 1,485 | 3,600 | -40 | 97% | 99% | 720% | ▼ | 102% | 100% | 104% | 97% | 102% |
| 20250212 | 1,484 | 1,517 | 1,482 | 1,517 | 500 | 32 | 102% | 102% | 14% | ▲ | 100% | 98% | 103% | 99% | 104% |
| 20250213 | 1,508 | 1,508 | 1,508 | 1,508 | 400 | -9 | 99% | 100% | 80% | ▼ | 100% | 100% | 104% | 99% | 103% |
| 20250214 | 1,488 | 1,489 | 1,488 | 1,489 | 800 | -19 | 99% | 100% | 200% | ▼▼ | 101% | 100% | 105% | 97% | 102% |
| 20250217 | 1,478 | 1,489 | 1,478 | 1,489 | 500 | 0 | 100% | 101% | 63% | -- | 100% | 102% | 106% | 97% | 102% |
| 20250218 | 1,465 | 1,466 | 1,459 | 1,460 | 3,800 | -29 | 98% | 100% | 760% | ▼ | 100% | 101% | 103% | 95% | 100% |
| 20250219 | 1,484 | 1,484 | 1,484 | 1,484 | 400 | 24 | 102% | 100% | 11% | ▲ | 100% | 101% | 103% | 97% | 102% |
| 20250220 | 1,484 | 1,484 | 1,484 | 1,484 | 100 | 0 | 100% | 100% | 25% | -- | 101% | 101% | 104% | 97% | 102% |
| 20250225 | 1,476 | 1,485 | 1,476 | 1,485 | 500 | 1 | 100% | 101% | 500% | ▲ | 100% | 101% | 102% | 97% | 102% |
| 20250226 | 1,494 | 1,500 | 1,494 | 1,500 | 400 | 15 | 101% | 100% | 80% | ▲▲ | 101% | 102% | 104% | 98% | 103% |
| 20250227 | 1,476 | 1,493 | 1,476 | 1,493 | 800 | -7 | 100% | 101% | 200% | ▼ | 100% | 105% | 103% | 98% | 102% |
| 20250228 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | -13 | 99% | 100% | 13% | ▼▼ | 101% | 104% | 103% | 97% | 101% |
| 20250304 | 1,487 | 1,496 | 1,487 | 1,496 | 300 | 16 | 101% | 101% | 300% | ▲ | 102% | 103% | 102% | 98% | 102% |
| 20250305 | 1,487 | 1,512 | 1,482 | 1,511 | 1,400 | 15 | 101% | 102% | 467% | ▲▲ | 100% | 101% | 100% | 99% | 103% |
| 20250306 | 1,506 | 1,506 | 1,506 | 1,506 | 100 | -5 | 100% | 100% | 7% | ▼ | 102% | 100% | 99% | 98% | 103% |
| 20250310 | 1,527 | 1,550 | 1,527 | 1,550 | 2,100 | 44 | 103% | 102% | 2100% | ▲ | 99% | 99% | 98% | 100% | 106% |
| 20250311 | 1,542 | 1,542 | 1,497 | 1,527 | 800 | -23 | 99% | 99% | 38% | ▼ | 101% | 101% | 97% | 99% | 105% |
| 20250312 | 1,513 | 1,522 | 1,505 | 1,521 | 3,100 | -6 | 100% | 101% | 388% | ▼▼ | 101% | 101% | 98% | 98% | 104% |
| 20250313 | 1,512 | 1,539 | 1,512 | 1,528 | 400 | 7 | 100% | 101% | 13% | ▲ | 100% | 101% | 98% | 99% | 105% |
| 20250314 | 1,507 | 1,522 | 1,507 | 1,509 | 500 | -19 | 99% | 100% | 125% | ▼ | 100% | 99% | 96% | 97% | 103% |
| 20250317 | 1,522 | 1,525 | 1,514 | 1,525 | 1,400 | 16 | 101% | 100% | 280% | ▲ | 100% | 99% | 94% | 98% | 104% |
| 20250318 | 1,525 | 1,530 | 1,525 | 1,530 | 2,100 | 5 | 100% | 100% | 150% | ▲▲ | 100% | 99% | 93% | 99% | 105% |
| 20250321 | 1,529 | 1,529 | 1,516 | 1,528 | 1,100 | -2 | 100% | 100% | 52% | ▼ | 99% | 100% | 94% | 99% | 105% |
| 20250324 | 1,512 | 1,512 | 1,501 | 1,501 | 1,900 | -27 | 98% | 99% | 173% | ▼▼ | 100% | 98% | 95% | 97% | 103% |
| 20250325 | 1,501 | 1,513 | 1,501 | 1,501 | 2,300 | 0 | 100% | 100% | 121% | -- | 99% | 97% | 93% | 97% | 103% |
| 20250326 | 1,526 | 1,530 | 1,511 | 1,511 | 1,800 | 10 | 101% | 99% | 78% | ▲ | 100% | 97% | 94% | 97% | 102% |
| 20250327 | 1,510 | 1,515 | 1,505 | 1,513 | 6,600 | 2 | 100% | 100% | 367% | ▲▲ | 102% | 101% | 98% | 98% | 102% |
| 20250328 | 1,449 | 1,474 | 1,442 | 1,471 | 2,700 | -42 | 97% | 102% | 41% | ▼ | 101% | 98% | 97% | 95% | 100% |
| 20250331 | 1,461 | 1,475 | 1,448 | 1,475 | 6,000 | 4 | 100% | 101% | 222% | ▲ | 102% | 96% | 98% | 95% | 100% |
| 20250401 | 1,448 | 1,471 | 1,448 | 1,471 | 700 | -4 | 100% | 102% | 12% | ▼ | 99% | 96% | 96% | 95% | 100% |
| 20250402 | 1,472 | 1,472 | 1,445 | 1,460 | 2,100 | -11 | 99% | 99% | 300% | ▼▼ | 99% | 98% | 98% | 94% | 100% |
| 20250403 | 1,446 | 1,476 | 1,420 | 1,436 | 5,100 | -24 | 98% | 99% | 243% | ▼▼▼ | 98% | 99% | 0% | 93% | 100% |
| 20250404 | 1,424 | 1,434 | 1,390 | 1,393 | 7,000 | -43 | 97% | 98% | 137% | ▼▼▼▼ | 101% | 106% | 0% | 90% | 100% |
| 20250408 | 1,340 | 1,493 | 1,340 | 1,354 | 28,600 | -39 | 97% | 101% | 409% | ▼▼▼▼▼ | 104% | 105% | 0% | 87% | 100% |
| 20250409 | 1,354 | 1,408 | 1,351 | 1,408 | 800 | 54 | 104% | 104% | 3% | ▲ | 99% | 100% | 0% | 91% | 104% |
| 20250410 | 1,425 | 1,425 | 1,391 | 1,414 | 2,400 | 6 | 100% | 99% | 300% | ▲▲ | 102% | 102% | 0% | 92% | 104% |
| 20250411 | 1,388 | 1,414 | 1,388 | 1,414 | 800 | 0 | 100% | 102% | 33% | -- | 100% | 100% | 0% | 92% | 104% |
| 20250414 | 1,414 | 1,414 | 1,380 | 1,414 | 2,100 | 0 | 100% | 100% | 263% | -- | 100% | 100% | 0% | 92% | 104% |
| 20250415 | 1,418 | 1,424 | 1,418 | 1,424 | 400 | 10 | 101% | 100% | 19% | ▲ | 102% | 0% | 0% | 93% | 105% |
| 20250416 | 1,394 | 1,419 | 1,394 | 1,419 | 400 | -5 | 100% | 102% | 100% | ▼ | 100% | 0% | 0% | 93% | 105% |
| 20250417 | 1,389 | 1,389 | 1,389 | 1,389 | 100 | -30 | 98% | 100% | 25% | ▼▼ | 101% | 0% | 0% | 91% | 103% |
| 20250418 | 1,401 | 1,419 | 1,401 | 1,419 | 1,100 | 30 | 102% | 101% | 1100% | ▲ | % | % | % | 93% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 22,700 | 0 | 19,800 | 0 | 2,900 |
| 2025-04-04 | 0 | 26,400 | 0 | 22,300 | 0 | 4,100 |
| 2025-03-28 | 0 | 24,200 | 0 | 21,100 | 0 | 3,100 |
| 2025-03-21 | 0 | 23,600 | 0 | 22,100 | 0 | 1,500 |
| 2025-03-14 | 0 | 21,300 | 0 | 19,800 | 0 | 1,500 |
| 2025-03-07 | 0 | 20,900 | 0 | 19,400 | 0 | 1,500 |
| 2025-02-28 | 0 | 20,900 | 0 | 19,100 | 0 | 1,800 |
| 2025-02-21 | 0 | 54,100 | 0 | 52,100 | 0 | 2,000 |
| 2025-02-14 | 0 | 53,600 | 0 | 52,000 | 0 | 1,600 |
| 2025-02-07 | 0 | 53,800 | 0 | 52,500 | 0 | 1,300 |
| 2025-01-31 | 0 | 54,200 | 0 | 53,000 | 0 | 1,200 |
| 2025-01-24 | 0 | 60,600 | 0 | 59,300 | 0 | 1,300 |
| 2025-01-17 | 0 | 59,700 | 0 | 58,300 | 0 | 1,400 |
| 2025-01-10 | 0 | 59,700 | 0 | 58,300 | 0 | 1,400 |
| 2024-12-27 | 0 | 57,800 | 0 | 56,900 | 0 | 900 |
| 2024-12-20 | 0 | 57,300 | 0 | 56,900 | 0 | 400 |
| 2024-12-13 | 0 | 61,100 | 0 | 60,600 | 0 | 500 |
| 2024-12-06 | 0 | 63,400 | 0 | 62,900 | 0 | 500 |
| 2024-11-29 | 0 | 65,300 | 0 | 64,600 | 0 | 700 |
| 2024-11-22 | 0 | 63,600 | 0 | 63,100 | 0 | 500 |
| 2024-11-15 | 0 | 72,900 | 0 | 72,400 | 0 | 500 |
| 2024-11-08 | 0 | 76,600 | 0 | 76,200 | 0 | 400 |
| 2024-11-01 | 0 | 76,500 | 0 | 76,100 | 0 | 400 |
| 2024-10-25 | 0 | 76,500 | 0 | 76,100 | 0 | 400 |
| 2024-10-18 | 0 | 76,500 | 0 | 76,100 | 0 | 400 |
| 2024-10-11 | 0 | 77,700 | 0 | 76,100 | 0 | 1,600 |
| 2024-10-04 | 0 | 77,700 | 0 | 76,100 | 0 | 1,600 |
| 2024-09-27 | 0 | 77,700 | 0 | 76,100 | 0 | 1,600 |
| 2024-09-20 | 0 | 77,700 | 0 | 76,100 | 0 | 1,600 |
| 2024-09-13 | 0 | 83,400 | 0 | 81,600 | 0 | 1,800 |
| 2024-09-06 | 0 | 84,500 | 0 | 82,600 | 0 | 1,900 |
| 2024-08-30 | 0 | 84,800 | 0 | 82,900 | 0 | 1,900 |
| 2024-08-23 | 0 | 85,000 | 0 | 82,900 | 0 | 2,100 |
| 2024-08-16 | 0 | 84,700 | 0 | 82,600 | 0 | 2,100 |
| 2024-08-09 | 0 | 85,300 | 0 | 83,100 | 0 | 2,200 |
| 2024-08-02 | 0 | 84,900 | 0 | 82,100 | 0 | 2,800 |
| 2024-07-26 | 0 | 84,600 | 0 | 82,700 | 0 | 1,900 |
| 2024-07-19 | 0 | 86,700 | 0 | 83,800 | 0 | 2,900 |
| 2024-07-12 | 0 | 87,500 | 0 | 83,600 | 0 | 3,900 |
| 2024-07-05 | 0 | 87,500 | 0 | 83,600 | 0 | 3,900 |
| 2024-06-28 | 0 | 86,100 | 0 | 82,200 | 0 | 3,900 |
| 2024-06-21 | 0 | 85,100 | 0 | 81,200 | 0 | 3,900 |
| 2024-06-14 | 0 | 85,500 | 0 | 81,300 | 0 | 4,200 |
| 2024-06-07 | 0 | 85,500 | 0 | 81,300 | 0 | 4,200 |
| 2024-05-31 | 0 | 85,700 | 0 | 81,700 | 0 | 4,000 |
| 2024-05-24 | 0 | 86,400 | 0 | 82,000 | 0 | 4,400 |
| 2024-05-17 | 0 | 86,600 | 0 | 81,900 | 0 | 4,700 |
| 2024-05-10 | 0 | 82,600 | 0 | 79,000 | 0 | 3,600 |
| 2024-05-02 | 0 | 82,500 | 0 | 79,000 | 0 | 3,500 |
| 2024-04-26 | 0 | 82,700 | 0 | 79,100 | 0 | 3,600 |
| 2024-04-19 | 0 | 82,700 | 0 | 79,100 | 0 | 3,600 |
| 2024-04-12 | 0 | 82,600 | 0 | 79,100 | 0 | 3,500 |
| 2024-04-05 | 0 | 81,900 | 0 | 79,000 | 0 | 2,900 |
| 2024-03-29 | 0 | 39,200 | 0 | 36,200 | 0 | 3,000 |
| 2024-03-22 | 0 | 48,400 | 0 | 45,700 | 0 | 2,700 |
| 2024-03-15 | 0 | 91,600 | 0 | 88,400 | 0 | 3,200 |
| 2024-03-08 | 0 | 91,400 | 0 | 88,400 | 0 | 3,000 |
| 2024-03-01 | 0 | 90,500 | 0 | 87,300 | 0 | 3,200 |
| 2024-02-22 | 0 | 90,300 | 0 | 87,300 | 0 | 3,000 |
| 2024-02-16 | 0 | 89,400 | 0 | 87,300 | 0 | 2,100 |
| 2024-02-09 | 0 | 89,200 | 0 | 87,200 | 0 | 2,000 |
| 2024-02-02 | 0 | 88,900 | 0 | 87,200 | 0 | 1,700 |
| 2024-01-26 | 0 | 88,700 | 0 | 87,100 | 0 | 1,600 |
| 2024-01-19 | 0 | 89,000 | 0 | 87,900 | 0 | 1,100 |
| 2024-01-12 | 0 | 88,600 | 0 | 87,300 | 0 | 1,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250408 | 15:30 | ＺＯＡ | 組織変更及び人事異動に関するお知らせ |
| 20250207 | 15:30 | ＺＯＡ | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241112 | 15:30 | ＺＯＡ | 配当予想の修正（増配）に関するお知らせ |
| 20241112 | 15:30 | ＺＯＡ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240809 | 15:00 | ＺＯＡ | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240719 | 15:00 | ＺＯＡ | 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 |
| 20240621 | 15:00 | ＺＯＡ | 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 |
| 20240514 | 15:00 | ＺＯＡ | 剰余金の配当に関するお知らせ |
| 20240510 | 15:00 | ＺＯＡ | 2024年3月期決算短信〔日本基準〕（非連結） |
| 20240510 | 15:00 | ＺＯＡ | 2024年３月期 業績予想と実績値との差異に関するお知らせ |
| 20240209 | 15:00 | ＺＯＡ | 2024年3月期第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3375 | 2 | 2024.11.122025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結）を公開しました［PDF］ | 2024-11-12 16:34:11 |
| 3375 | 2 | 2024.08.092025年3月期第1四半期決算短信〔日本基準〕（非連結）を公開しました［PDF］ | 2024-08-20 19:38:42 |
| 3375 | 2 | IRライブラリ｜株式会社ZOA - パソコン販売・パソコン修理・周辺機器販売・PCパーツ販売・バイク用品販売 | 2024-06-19 02:32:11 |
| 3375 | 2 | IRライブラリ｜株式会社ZOA - パソコン販売・パソコン修理・周辺機器販売・PCパーツ販売・バイク用品販売 | 2024-06-19 02:32:10 |
| 3375 | 2 | IRライブラリ｜株式会社ZOA - パソコン販売・パソコン修理・周辺機器販売・PCパーツ販売・バイク用品販売 | 2024-06-19 02:32:09 |
| 3375 | 2 | IRライブラリ｜株式会社ZOA - パソコン販売・パソコン修理・周辺機器販売・PCパーツ販売・バイク用品販売 | 2024-06-19 02:32:07 |
| 3375 | 2 | IRライブラリ｜株式会社ZOA - パソコン販売・パソコン修理・周辺機器販売・PCパーツ販売・バイク用品販売 | 2024-06-19 02:32:06 |
| 3375 | 2 | IRライブラリ｜株式会社ZOA - パソコン販売・パソコン修理・周辺機器販売・PCパーツ販売・バイク用品販売 | 2024-06-19 02:32:05 |
| 3375 | 2 | IRライブラリ｜株式会社ZOA - パソコン販売・パソコン修理・周辺機器販売・PCパーツ販売・バイク用品販売 | 2024-06-19 02:32:04 |
| 3375 | 2 | IRライブラリ｜株式会社ZOA - パソコン販売・パソコン修理・周辺機器販売・PCパーツ販売・バイク用品販売 | 2024-06-19 02:32:03 |