| 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 | 344 | 349 | 343 | 345 | 15,400 | 1 | 100% | 100% | 167% | ▲ | 99% | 101% | 104% | 95% | 100% |
| 20250121 | 345 | 350 | 342 | 343 | 72,600 | -2 | 99% | 99% | 471% | ▼ | 102% | 101% | 104% | 94% | 100% |
| 20250122 | 344 | 350 | 344 | 350 | 1,900 | 7 | 102% | 102% | 3% | ▲ | 98% | 100% | 103% | 96% | 102% |
| 20250123 | 350 | 350 | 342 | 344 | 4,800 | -6 | 98% | 98% | 253% | ▼ | 101% | 100% | 104% | 95% | 100% |
| 20250124 | 345 | 351 | 345 | 348 | 4,100 | 4 | 101% | 101% | 85% | ▲ | 100% | 92% | 103% | 96% | 101% |
| 20250127 | 348 | 352 | 343 | 349 | 5,100 | 1 | 100% | 100% | 124% | ▲▲ | 99% | 91% | 102% | 96% | 102% |
| 20250128 | 351 | 351 | 346 | 349 | 3,100 | 0 | 100% | 99% | 61% | -- | 99% | 91% | 103% | 96% | 102% |
| 20250129 | 348 | 349 | 345 | 345 | 5,300 | -4 | 99% | 99% | 171% | ▼ | 92% | 93% | 105% | 95% | 101% |
| 20250130 | 343 | 343 | 314 | 314 | 119,400 | -31 | 91% | 92% | 2253% | ▼▼ | 99% | 99% | 111% | 87% | 100% |
| 20250131 | 323 | 324 | 314 | 320 | 62,100 | 6 | 102% | 99% | 52% | ▲ | 98% | 100% | 111% | 88% | 102% |
| 20250203 | 323 | 323 | 313 | 316 | 13,900 | -4 | 99% | 98% | 22% | ▼ | 100% | 103% | 113% | 88% | 101% |
| 20250204 | 318 | 322 | 315 | 318 | 10,200 | 2 | 101% | 100% | 73% | ▲ | 100% | 103% | 113% | 88% | 101% |
| 20250205 | 319 | 321 | 318 | 318 | 7,600 | 0 | 100% | 100% | 75% | -- | 101% | 104% | 113% | 90% | 101% |
| 20250206 | 318 | 321 | 316 | 321 | 4,200 | 3 | 101% | 101% | 55% | ▲ | 101% | 110% | 114% | 91% | 102% |
| 20250207 | 321 | 324 | 313 | 324 | 10,000 | 3 | 101% | 101% | 238% | ▲▲ | 102% | 111% | 114% | 92% | 103% |
| 20250210 | 321 | 327 | 318 | 326 | 10,800 | 2 | 101% | 102% | 108% | ▲▲▲ | 100% | 110% | 112% | 92% | 104% |
| 20250212 | 326 | 330 | 326 | 327 | 4,400 | 1 | 100% | 100% | 41% | ▲▲▲▲ | 102% | 110% | 112% | 93% | 104% |
| 20250213 | 326 | 334 | 326 | 331 | 6,000 | 4 | 101% | 102% | 136% | ▲▲▲▲▲ | 104% | 104% | 108% | 95% | 105% |
| 20250214 | 339 | 352 | 336 | 352 | 29,900 | 21 | 106% | 104% | 498% | ▲▲▲▲▲▲ | 101% | 100% | 104% | 100% | 112% |
| 20250217 | 352 | 363 | 352 | 356 | 22,300 | 4 | 101% | 101% | 75% | ▲▲▲▲▲▲▲ | 100% | 97% | 101% | 100% | 113% |
| 20250218 | 360 | 360 | 345 | 359 | 20,500 | 3 | 101% | 100% | 92% | ▲▲▲▲▲▲▲▲ | 98% | 99% | 103% | 100% | 114% |
| 20250219 | 353 | 353 | 344 | 345 | 18,700 | -14 | 96% | 98% | 91% | ▼ | 100% | 99% | 104% | 96% | 110% |
| 20250220 | 351 | 354 | 346 | 352 | 12,100 | 7 | 102% | 100% | 65% | ▲ | 101% | 101% | 105% | 98% | 112% |
| 20250225 | 345 | 350 | 345 | 350 | 1,500 | -2 | 99% | 101% | 12% | ▼ | 100% | 99% | 103% | 97% | 111% |
| 20250226 | 350 | 350 | 344 | 349 | 1,700 | -1 | 100% | 100% | 113% | ▼▼ | 100% | 100% | 104% | 97% | 111% |
| 20250227 | 348 | 349 | 344 | 348 | 700 | -1 | 100% | 100% | 41% | ▼▼▼ | 101% | 104% | 106% | 97% | 111% |
| 20250228 | 345 | 349 | 342 | 347 | 4,000 | -1 | 100% | 101% | 571% | ▼▼▼▼ | 99% | 103% | 104% | 97% | 111% |
| 20250303 | 350 | 353 | 345 | 347 | 6,800 | 0 | 100% | 99% | 170% | -- | 100% | 105% | 108% | 97% | 111% |
| 20250304 | 349 | 350 | 346 | 348 | 3,800 | 1 | 100% | 100% | 56% | ▲ | 98% | 103% | 110% | 97% | 110% |
| 20250305 | 353 | 355 | 342 | 346 | 17,600 | -2 | 99% | 98% | 463% | ▼ | 102% | 102% | 110% | 96% | 109% |
| 20250306 | 353 | 365 | 350 | 359 | 36,000 | 13 | 104% | 102% | 205% | ▲ | 102% | 103% | 111% | 100% | 113% |
| 20250307 | 352 | 362 | 349 | 358 | 15,100 | -1 | 100% | 102% | 42% | ▼ | 101% | 99% | 107% | 100% | 113% |
| 20250310 | 363 | 367 | 358 | 365 | 24,700 | 7 | 102% | 101% | 164% | ▲ | 101% | 96% | 109% | 100% | 114% |
| 20250311 | 358 | 364 | 356 | 361 | 8,600 | -4 | 99% | 101% | 35% | ▼ | 100% | 94% | 108% | 99% | 111% |
| 20250312 | 361 | 365 | 357 | 360 | 3,900 | -1 | 100% | 100% | 45% | ▼▼ | 100% | 95% | 108% | 99% | 110% |
| 20250313 | 361 | 365 | 354 | 361 | 29,900 | 1 | 100% | 100% | 767% | ▲ | 99% | 99% | 112% | 99% | 110% |
| 20250314 | 348 | 353 | 340 | 345 | 29,200 | -16 | 96% | 99% | 98% | ▼ | 99% | 102% | 113% | 95% | 104% |
| 20250317 | 344 | 344 | 341 | 341 | 9,900 | -4 | 99% | 99% | 34% | ▼▼ | 100% | 104% | 114% | 93% | 100% |
| 20250318 | 342 | 345 | 341 | 341 | 2,900 | 0 | 100% | 100% | 29% | -- | 101% | 104% | 111% | 93% | 100% |
| 20250319 | 341 | 344 | 341 | 343 | 1,400 | 2 | 101% | 101% | 48% | ▲ | 100% | 103% | 104% | 94% | 101% |
| 20250321 | 342 | 346 | 342 | 343 | 5,300 | 0 | 100% | 100% | 379% | -- | 101% | 105% | 102% | 94% | 101% |
| 20250324 | 347 | 350 | 346 | 350 | 9,800 | 7 | 102% | 101% | 185% | ▲ | 102% | 104% | 101% | 96% | 103% |
| 20250325 | 350 | 356 | 348 | 356 | 31,400 | 6 | 102% | 102% | 320% | ▲▲ | 98% | 105% | 99% | 98% | 104% |
| 20250326 | 357 | 360 | 350 | 351 | 9,700 | -5 | 99% | 98% | 31% | ▼ | 100% | 111% | 100% | 96% | 103% |
| 20250327 | 352 | 352 | 349 | 352 | 5,200 | 1 | 100% | 100% | 54% | ▲ | 103% | 110% | 99% | 96% | 103% |
| 20250328 | 356 | 365 | 349 | 365 | 26,400 | 13 | 104% | 103% | 508% | ▲▲ | 98% | 104% | 97% | 100% | 107% |
| 20250331 | 364 | 370 | 351 | 355 | 32,300 | -10 | 97% | 98% | 122% | ▼ | 99% | 94% | 93% | 97% | 104% |
| 20250401 | 379 | 379 | 361 | 376 | 69,700 | 21 | 106% | 99% | 216% | ▲ | 102% | 88% | 93% | 100% | 110% |
| 20250402 | 381 | 400 | 365 | 390 | 59,500 | 14 | 104% | 102% | 85% | ▲▲ | 99% | 90% | 92% | 100% | 114% |
| 20250403 | 384 | 384 | 368 | 379 | 30,700 | -11 | 97% | 99% | 52% | ▼ | 98% | 95% | 0% | 97% | 111% |
| 20250404 | 364 | 369 | 351 | 356 | 16,000 | -23 | 94% | 98% | 52% | ▼▼ | 98% | 103% | 0% | 91% | 104% |
| 20250408 | 337 | 347 | 330 | 330 | 28,200 | -26 | 93% | 98% | 176% | ▼▼▼ | 100% | 104% | 0% | 85% | 100% |
| 20250409 | 335 | 338 | 325 | 335 | 12,700 | 5 | 102% | 100% | 45% | ▲ | 97% | 99% | 0% | 86% | 102% |
| 20250410 | 354 | 362 | 341 | 345 | 15,100 | 10 | 103% | 97% | 119% | ▲▲ | 101% | 101% | 0% | 88% | 105% |
| 20250411 | 343 | 350 | 337 | 346 | 32,200 | 1 | 100% | 101% | 213% | ▲▲▲ | 99% | 103% | 0% | 89% | 105% |
| 20250414 | 343 | 347 | 340 | 340 | 8,100 | -6 | 98% | 99% | 25% | ▼ | 103% | 104% | 0% | 87% | 103% |
| 20250415 | 340 | 351 | 340 | 349 | 5,800 | 9 | 103% | 103% | 72% | ▲ | 99% | 0% | 0% | 89% | 106% |
| 20250416 | 348 | 349 | 344 | 345 | 2,600 | -4 | 99% | 99% | 45% | ▼ | 100% | 0% | 0% | 88% | 105% |
| 20250417 | 342 | 344 | 341 | 342 | 2,800 | -3 | 99% | 100% | 108% | ▼▼ | 103% | 0% | 0% | 88% | 104% |
| 20250418 | 342 | 353 | 342 | 353 | 2,400 | 11 | 103% | 103% | 86% | ▲ | % | % | % | 91% | 107% |
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 | 138,100 | 0 | 86,300 | 0 | 51,800 |
| 2025-04-04 | 0 | 159,900 | 0 | 90,000 | 0 | 69,900 |
| 2025-03-28 | 0 | 175,800 | 0 | 102,900 | 0 | 72,900 |
| 2025-03-21 | 0 | 214,200 | 0 | 174,700 | 0 | 39,500 |
| 2025-03-14 | 0 | 214,800 | 0 | 174,100 | 0 | 40,700 |
| 2025-03-07 | 0 | 218,300 | 0 | 167,700 | 0 | 50,600 |
| 2025-02-28 | 0 | 217,900 | 0 | 164,300 | 0 | 53,600 |
| 2025-02-21 | 0 | 218,200 | 0 | 165,300 | 0 | 52,900 |
| 2025-02-14 | 0 | 223,100 | 0 | 174,800 | 0 | 48,300 |
| 2025-02-07 | 0 | 229,200 | 0 | 172,400 | 0 | 56,800 |
| 2025-01-31 | 0 | 230,400 | 0 | 172,500 | 0 | 57,900 |
| 2025-01-24 | 0 | 166,700 | 0 | 157,300 | 0 | 9,400 |
| 2025-01-17 | 0 | 101,800 | 0 | 92,200 | 0 | 9,600 |
| 2025-01-10 | 0 | 103,400 | 0 | 93,900 | 0 | 9,500 |
| 2024-12-27 | 0 | 116,100 | 0 | 106,200 | 0 | 9,900 |
| 2024-12-20 | 0 | 126,300 | 0 | 115,500 | 0 | 10,800 |
| 2024-12-13 | 0 | 144,700 | 0 | 126,300 | 0 | 18,400 |
| 2024-12-06 | 0 | 138,100 | 0 | 113,800 | 0 | 24,300 |
| 2024-11-29 | 0 | 125,200 | 0 | 104,400 | 0 | 20,800 |
| 2024-11-22 | 0 | 119,600 | 0 | 101,800 | 0 | 17,800 |
| 2024-11-15 | 0 | 115,200 | 0 | 97,900 | 0 | 17,300 |
| 2024-11-08 | 0 | 101,500 | 0 | 82,400 | 0 | 19,100 |
| 2024-11-01 | 0 | 97,000 | 0 | 77,600 | 0 | 19,400 |
| 2024-10-25 | 0 | 88,600 | 0 | 69,800 | 0 | 18,800 |
| 2024-10-18 | 0 | 93,300 | 0 | 71,300 | 0 | 22,000 |
| 2024-10-11 | 0 | 93,900 | 0 | 71,300 | 0 | 22,600 |
| 2024-10-04 | 0 | 100,400 | 0 | 71,000 | 0 | 29,400 |
| 2024-09-27 | 0 | 132,200 | 0 | 99,900 | 0 | 32,300 |
| 2024-09-20 | 0 | 135,900 | 0 | 100,400 | 0 | 35,500 |
| 2024-09-13 | 0 | 120,300 | 0 | 94,100 | 0 | 26,200 |
| 2024-09-06 | 0 | 119,700 | 0 | 93,500 | 0 | 26,200 |
| 2024-08-30 | 0 | 121,800 | 0 | 93,500 | 0 | 28,300 |
| 2024-08-23 | 0 | 126,800 | 0 | 93,400 | 0 | 33,400 |
| 2024-08-16 | 0 | 122,100 | 0 | 93,200 | 0 | 28,900 |
| 2024-08-09 | 0 | 143,800 | 0 | 93,200 | 0 | 50,600 |
| 2024-08-02 | 0 | 135,300 | 0 | 94,200 | 0 | 41,100 |
| 2024-07-26 | 0 | 134,800 | 0 | 93,800 | 0 | 41,000 |
| 2024-07-19 | 0 | 133,500 | 0 | 93,600 | 0 | 39,900 |
| 2024-07-12 | 0 | 133,400 | 0 | 93,500 | 0 | 39,900 |
| 2024-07-05 | 0 | 137,600 | 0 | 96,500 | 0 | 41,100 |
| 2024-06-28 | 0 | 138,700 | 0 | 96,400 | 0 | 42,300 |
| 2024-06-21 | 0 | 139,100 | 0 | 96,200 | 0 | 42,900 |
| 2024-06-14 | 0 | 139,400 | 0 | 96,600 | 0 | 42,800 |
| 2024-06-07 | 0 | 136,700 | 0 | 96,500 | 0 | 40,200 |
| 2024-05-31 | 0 | 136,000 | 0 | 96,600 | 0 | 39,400 |
| 2024-05-24 | 0 | 134,800 | 0 | 96,500 | 0 | 38,300 |
| 2024-05-17 | 0 | 134,000 | 0 | 96,400 | 0 | 37,600 |
| 2024-05-10 | 0 | 129,200 | 0 | 96,500 | 0 | 32,700 |
| 2024-05-02 | 0 | 128,200 | 0 | 95,200 | 0 | 33,000 |
| 2024-04-26 | 0 | 120,700 | 0 | 95,500 | 0 | 25,200 |
| 2024-04-19 | 0 | 94,800 | 0 | 64,400 | 0 | 30,400 |
| 2024-04-12 | 0 | 116,100 | 0 | 80,200 | 0 | 35,900 |
| 2024-04-05 | 0 | 119,900 | 0 | 81,000 | 0 | 38,900 |
| 2024-03-29 | 0 | 128,200 | 0 | 84,300 | 0 | 43,900 |
| 2024-03-22 | 0 | 128,500 | 0 | 84,500 | 0 | 44,000 |
| 2024-03-15 | 500 | 130,300 | 500 | 85,600 | 0 | 44,700 |
| 2024-03-08 | 0 | 130,000 | 0 | 96,600 | 0 | 33,400 |
| 2024-03-01 | 0 | 134,900 | 0 | 101,500 | 0 | 33,400 |
| 2024-02-22 | 0 | 131,200 | 0 | 97,200 | 0 | 34,000 |
| 2024-02-16 | 0 | 122,400 | 0 | 89,500 | 0 | 32,900 |
| 2024-02-09 | 0 | 125,500 | 0 | 96,500 | 0 | 29,000 |
| 2024-02-02 | 0 | 120,700 | 0 | 91,700 | 0 | 29,000 |
| 2024-01-26 | 0 | 123,000 | 0 | 91,600 | 0 | 31,400 |
| 2024-01-19 | 0 | 119,300 | 0 | 92,700 | 0 | 26,600 |
| 2024-01-12 | 0 | 112,000 | 0 | 86,200 | 0 | 25,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKIV | 350 | 2025-04-07 16:29 | 株式会社ザッパラス | 川嶋 真理 | 変更報告書（短期大量譲渡） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3770 | 1 | 株式会社ザッパラス｜ZAPPALLAS | 2025-04-19 23:21:04 |
| 3770 | 2 | IR Q&A - 株式会社ザッパラス｜ZAPPALLAS | 2024-06-18 11:59:36 |
| 3770 | 2 | 電子公告 - 株式会社ザッパラス｜ZAPPALLAS | 2024-06-18 11:59:35 |
| 3770 | 2 | IRカレンダー - 株式会社ザッパラス｜ZAPPALLAS | 2024-06-18 11:59:33 |
| 3770 | 2 | 株式事務手続き - 株式会社ザッパラス｜ZAPPALLAS | 2024-06-18 11:59:32 |
| 3770 | 2 | 株式還元・配当 - 株式会社ザッパラス｜ZAPPALLAS | 2024-06-18 11:59:30 |
| 3770 | 2 | 株式の概要・株主構成 - 株式会社ザッパラス｜ZAPPALLAS | 2024-06-18 11:59:29 |
| 3770 | 2 | 株主総会資料 - 株式会社ザッパラス｜ZAPPALLAS | 2024-06-18 11:59:27 |
| 3770 | 2 | 決算説明資料 - 株式会社ザッパラス｜ZAPPALLAS | 2024-06-18 11:59:25 |
| 3770 | 2 | 有価証券報告書 - 株式会社ザッパラス｜ZAPPALLAS | 2024-06-18 11:59:24 |