| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 389 | 389 | 378 | 378 | 5,000 | -11 | 97% | 97% | 41% | ▼ | 101% | 103% | 100% | 97% | 106% |
| 20240925 | 376 | 380 | 374 | 380 | 4,100 | 2 | 101% | 101% | 82% | ▲ | 103% | 102% | 98% | 98% | 107% |
| 20240926 | 380 | 390 | 380 | 390 | 7,200 | 10 | 103% | 103% | 176% | ▲▲ | 98% | 96% | 94% | 100% | 110% |
| 20240927 | 398 | 398 | 390 | 390 | 10,100 | 0 | 100% | 98% | 140% | -- | 100% | 101% | 98% | 100% | 110% |
| 20240930 | 378 | 385 | 377 | 378 | 13,800 | -12 | 97% | 100% | 137% | ▼ | 103% | 100% | 98% | 97% | 106% |
| 20241001 | 378 | 389 | 378 | 388 | 3,200 | 10 | 103% | 103% | 23% | ▲ | 99% | 99% | 98% | 99% | 109% |
| 20241002 | 380 | 384 | 378 | 378 | 2,700 | -10 | 97% | 99% | 84% | ▼ | 101% | 100% | 98% | 97% | 106% |
| 20241003 | 378 | 385 | 378 | 381 | 900 | 3 | 101% | 101% | 33% | ▲ | 99% | 98% | 97% | 98% | 107% |
| 20241004 | 384 | 384 | 379 | 379 | 4,100 | -2 | 99% | 99% | 456% | ▼ | 99% | 98% | 97% | 97% | 107% |
| 20241007 | 383 | 385 | 378 | 378 | 1,800 | -1 | 100% | 99% | 44% | ▼▼ | 100% | 98% | 98% | 97% | 106% |
| 20241008 | 379 | 380 | 376 | 378 | 2,600 | 0 | 100% | 100% | 144% | -- | 99% | 98% | 98% | 97% | 106% |
| 20241009 | 379 | 383 | 376 | 377 | 5,900 | -1 | 100% | 99% | 227% | ▼ | 99% | 98% | 98% | 97% | 106% |
| 20241010 | 377 | 377 | 370 | 374 | 5,900 | -3 | 99% | 99% | 100% | ▼▼ | 99% | 98% | 98% | 96% | 105% |
| 20241011 | 375 | 375 | 371 | 373 | 6,600 | -1 | 100% | 99% | 112% | ▼▼▼ | 99% | 98% | 104% | 96% | 105% |
| 20241015 | 373 | 379 | 369 | 370 | 16,800 | -3 | 99% | 99% | 255% | ▼▼▼▼ | 99% | 99% | 105% | 95% | 104% |
| 20241016 | 371 | 371 | 368 | 368 | 3,700 | -2 | 99% | 99% | 22% | ▼▼▼▼▼ | 99% | 101% | 106% | 94% | 100% |
| 20241017 | 368 | 368 | 364 | 366 | 1,800 | -2 | 99% | 99% | 49% | ▼▼▼▼▼▼ | 99% | 101% | 106% | 94% | 100% |
| 20241018 | 368 | 370 | 363 | 363 | 2,300 | -3 | 99% | 99% | 128% | ▼▼▼▼▼▼▼ | 101% | 103% | 108% | 93% | 100% |
| 20241021 | 361 | 364 | 361 | 364 | 5,000 | 1 | 100% | 101% | 217% | ▲ | 102% | 102% | 108% | 93% | 100% |
| 20241022 | 362 | 370 | 358 | 369 | 12,900 | 5 | 101% | 102% | 258% | ▲▲ | 101% | 100% | 106% | 95% | 102% |
| 20241023 | 370 | 373 | 369 | 372 | 6,200 | 3 | 101% | 101% | 48% | ▲▲▲ | 102% | 101% | 108% | 95% | 102% |
| 20241024 | 364 | 375 | 364 | 371 | 6,500 | -1 | 100% | 102% | 105% | ▼ | 98% | 97% | 107% | 95% | 102% |
| 20241025 | 369 | 371 | 360 | 360 | 7,100 | -11 | 97% | 98% | 109% | ▼▼ | 103% | 100% | 111% | 92% | 100% |
| 20241028 | 360 | 369 | 360 | 369 | 1,300 | 9 | 103% | 103% | 18% | ▲ | 101% | 100% | 112% | 95% | 103% |
| 20241029 | 361 | 370 | 361 | 366 | 6,800 | -3 | 99% | 101% | 523% | ▼ | 95% | 99% | 112% | 94% | 102% |
| 20241030 | 360 | 361 | 341 | 341 | 61,200 | -25 | 93% | 95% | 900% | ▼▼ | 102% | 103% | 116% | 90% | 100% |
| 20241031 | 349 | 357 | 343 | 357 | 14,600 | 16 | 105% | 102% | 24% | ▲ | 101% | 102% | 113% | 94% | 105% |
| 20241101 | 356 | 362 | 351 | 360 | 10,000 | 3 | 101% | 101% | 68% | ▲▲ | 98% | 103% | 112% | 95% | 106% |
| 20241105 | 360 | 361 | 353 | 353 | 7,400 | -7 | 98% | 98% | 74% | ▼ | 101% | 109% | 114% | 93% | 104% |
| 20241106 | 356 | 359 | 349 | 358 | 9,000 | 5 | 101% | 101% | 122% | ▲ | 100% | 108% | 113% | 95% | 105% |
| 20241107 | 359 | 363 | 355 | 359 | 12,300 | 1 | 100% | 100% | 137% | ▲▲ | 99% | 106% | 111% | 95% | 105% |
| 20241108 | 367 | 367 | 362 | 363 | 5,100 | 4 | 101% | 99% | 41% | ▲▲▲ | 102% | 107% | 112% | 97% | 106% |
| 20241111 | 363 | 375 | 363 | 369 | 12,900 | 6 | 102% | 102% | 253% | ▲▲▲▲ | 102% | 103% | 107% | 99% | 108% |
| 20241112 | 380 | 398 | 376 | 388 | 35,000 | 19 | 105% | 102% | 271% | ▲▲▲▲▲ | 100% | 102% | 109% | 100% | 114% |
| 20241113 | 384 | 388 | 383 | 384 | 3,700 | -4 | 99% | 100% | 11% | ▼ | 102% | 102% | 109% | 99% | 113% |
| 20241114 | 384 | 395 | 384 | 390 | 5,100 | 6 | 102% | 102% | 138% | ▲ | 98% | 101% | 107% | 100% | 114% |
| 20241115 | 390 | 391 | 384 | 384 | 1,400 | -6 | 98% | 98% | 27% | ▼ | 101% | 102% | 109% | 98% | 113% |
| 20241118 | 385 | 390 | 384 | 390 | 4,200 | 6 | 102% | 101% | 300% | ▲ | 100% | 103% | 107% | 100% | 114% |
| 20241119 | 390 | 391 | 385 | 391 | 900 | 1 | 100% | 100% | 21% | ▲▲ | 101% | 103% | 107% | 100% | 115% |
| 20241120 | 391 | 393 | 387 | 393 | 7,500 | 2 | 101% | 101% | 833% | ▲▲▲ | 99% | 103% | 107% | 100% | 115% |
| 20241121 | 392 | 392 | 390 | 390 | 2,700 | -3 | 99% | 99% | 36% | ▼ | 101% | 103% | 107% | 99% | 114% |
| 20241122 | 390 | 395 | 390 | 393 | 3,500 | 3 | 101% | 101% | 130% | ▲ | 103% | 103% | 107% | 100% | 115% |
| 20241125 | 390 | 400 | 390 | 400 | 7,800 | 7 | 102% | 103% | 223% | ▲▲ | 102% | 101% | 105% | 100% | 117% |
| 20241126 | 398 | 404 | 395 | 404 | 2,600 | 4 | 101% | 102% | 33% | ▲▲▲ | 98% | 100% | 103% | 100% | 118% |
| 20241127 | 404 | 404 | 395 | 395 | 5,400 | -9 | 98% | 98% | 208% | ▼ | 102% | 103% | 97% | 98% | 116% |
| 20241128 | 395 | 408 | 394 | 403 | 7,400 | 8 | 102% | 102% | 137% | ▲ | 100% | 99% | 93% | 100% | 114% |
| 20241129 | 401 | 402 | 398 | 402 | 2,000 | -1 | 100% | 100% | 27% | ▼ | 102% | 100% | 94% | 100% | 114% |
| 20241202 | 396 | 404 | 396 | 402 | 3,100 | 0 | 100% | 102% | 155% | -- | 101% | 100% | 91% | 100% | 114% |
| 20241203 | 402 | 408 | 402 | 406 | 3,600 | 4 | 101% | 101% | 116% | ▲ | 97% | 103% | 90% | 100% | 113% |
| 20241204 | 406 | 408 | 390 | 395 | 8,900 | -11 | 97% | 97% | 247% | ▼ | 102% | 108% | 93% | 97% | 110% |
| 20241205 | 389 | 403 | 389 | 396 | 16,100 | 1 | 100% | 102% | 181% | ▲ | 99% | 105% | 90% | 98% | 109% |
| 20241206 | 398 | 405 | 396 | 396 | 7,100 | 0 | 100% | 99% | 44% | -- | 102% | 96% | 0% | 98% | 107% |
| 20241209 | 396 | 402 | 394 | 402 | 4,200 | 6 | 102% | 102% | 59% | ▲ | 104% | 93% | 0% | 99% | 105% |
| 20241210 | 402 | 419 | 397 | 419 | 22,700 | 17 | 104% | 104% | 540% | ▲▲ | 100% | 89% | 0% | 100% | 109% |
| 20241211 | 419 | 433 | 407 | 417 | 57,000 | -2 | 100% | 100% | 251% | ▼ | 97% | 93% | 0% | 100% | 109% |
| 20241212 | 393 | 400 | 381 | 382 | 61,900 | -35 | 92% | 97% | 109% | ▼▼ | 96% | 94% | 0% | 91% | 100% |
| 20241213 | 389 | 391 | 370 | 374 | 19,300 | -8 | 98% | 96% | 31% | ▼▼▼ | 100% | 97% | 0% | 89% | 100% |
| 20241216 | 373 | 374 | 364 | 372 | 7,800 | -2 | 99% | 100% | 40% | ▼▼▼▼ | 98% | 97% | 0% | 89% | 100% |
| 20241217 | 368 | 368 | 360 | 360 | 11,100 | -12 | 97% | 98% | 142% | ▼▼▼▼▼ | 101% | 0% | 0% | 86% | 100% |
| 20241218 | 360 | 365 | 357 | 365 | 14,900 | 5 | 101% | 101% | 134% | ▲ | 102% | 0% | 0% | 87% | 101% |
| 20241219 | 357 | 371 | 354 | 363 | 9,000 | -2 | 99% | 102% | 60% | ▼ | 100% | 0% | 0% | 87% | 101% |
| 20241220 | 357 | 364 | 357 | 357 | 7,100 | -6 | 98% | 100% | 79% | ▼▼ | % | % | % | 85% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241211 | 16:45 | ザッパラス | 2025年4月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241211 | 16:45 | ザッパラス | 決算説明資料 2025年4月期 2Q |
| 20241203 | 16:30 | ザッパラス | 自己株式取得の取得状況および取得終了に関するお知らせ |
| 20241106 | 16:00 | ザッパラス | 自己株式取得の取得状況に関するお知らせ |
| 20241003 | 16:00 | ザッパラス | 自己株式取得の取得状況に関するお知らせ |
| 20240913 | 16:00 | ザッパラス | 2025年4月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240913 | 16:00 | ザッパラス | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240913 | 16:00 | ザッパラス | 決算説明資料 2025年4月期 1Q |
| 20240731 | 16:45 | ザッパラス | 自己株式取得の取得状況及び取得終了に関するお知らせ |
| 20240730 | 16:00 | ザッパラス | 支配株主等に関する事項について |
| 20240703 | 16:00 | ザッパラス | 自己株式取得の取得状況に関するお知らせ |
| 20240614 | 17:30 | ザッパラス | 2024年4月期 決算短信〔日本基準〕（連結） |
| 20240614 | 17:30 | ザッパラス | 決算説明資料 2024年4月期 4Q |
| 20240614 | 17:30 | ザッパラス | 連結業績及び個別業績の前年実績値との差異並びに特別損失の計上に関するお知らせ |
| 20240603 | 17:00 | ザッパラス | 自己株式取得の取得状況に関するお知らせ |
| 20240502 | 18:00 | ザッパラス | 自己株式取得の取得状況に関するお知らせ |
| 20240419 | 16:00 | ザッパラス | 2024年4月期 配当予想の修正（減配）について |
| 20240401 | 16:00 | ザッパラス | 自己株式取得の取得状況に関するお知らせ |
| 20240312 | 16:00 | ザッパラス | 2024年4月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240312 | 16:00 | ザッパラス | 2024年4月期 連結業績予想の修正に関するお知らせ |
| 20240312 | 16:00 | ザッパラス | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240312 | 16:00 | ザッパラス | 決算説明資料 2024年4月期 3Q |
EDINEt更新情報
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 | 2024-12-21 18:28:46 |
| 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 |