| 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 | 546 | 571 | 534 | 557 | 255,600 | 21 | 104% | 102% | 282% | ▲▲▲ | 97% | 100% | 86% | 49% | 108% |
| 20240925 | 553 | 568 | 535 | 537 | 144,700 | -20 | 96% | 97% | 57% | ▼ | 99% | 96% | 88% | 48% | 104% |
| 20240926 | 537 | 544 | 520 | 531 | 117,300 | -6 | 99% | 99% | 81% | ▼▼ | 100% | 94% | 89% | 47% | 103% |
| 20240927 | 531 | 541 | 517 | 532 | 128,700 | 1 | 100% | 100% | 110% | ▲ | 106% | 96% | 91% | 85% | 103% |
| 20240930 | 522 | 558 | 518 | 555 | 228,700 | 23 | 104% | 106% | 178% | ▲▲ | 95% | 92% | 87% | 89% | 108% |
| 20241001 | 546 | 546 | 505 | 516 | 394,700 | -39 | 93% | 95% | 173% | ▼ | 95% | 92% | 90% | 82% | 100% |
| 20241002 | 525 | 525 | 487 | 497 | 303,600 | -19 | 96% | 95% | 77% | ▼▼ | 99% | 95% | 95% | 79% | 100% |
| 20241003 | 498 | 501 | 482 | 491 | 131,800 | -6 | 99% | 99% | 43% | ▼▼▼ | 103% | 97% | 98% | 85% | 100% |
| 20241004 | 486 | 510 | 483 | 500 | 105,400 | 9 | 102% | 103% | 80% | ▲ | 96% | 93% | 95% | 87% | 102% |
| 20241007 | 500 | 502 | 477 | 482 | 121,400 | -18 | 96% | 96% | 115% | ▼ | 96% | 97% | 97% | 84% | 100% |
| 20241008 | 488 | 490 | 459 | 469 | 193,800 | -13 | 97% | 96% | 160% | ▼▼ | 100% | 101% | 101% | 82% | 100% |
| 20241009 | 471 | 477 | 467 | 473 | 73,100 | 4 | 101% | 100% | 38% | ▲ | 97% | 96% | 101% | 83% | 101% |
| 20241010 | 472 | 476 | 455 | 460 | 108,200 | -13 | 97% | 97% | 148% | ▼ | 102% | 99% | 104% | 83% | 100% |
| 20241011 | 456 | 464 | 450 | 463 | 70,800 | 3 | 101% | 102% | 65% | ▲ | 103% | 98% | 103% | 83% | 101% |
| 20241015 | 461 | 476 | 454 | 474 | 56,700 | 11 | 102% | 103% | 80% | ▲▲ | 97% | 96% | 96% | 85% | 103% |
| 20241016 | 468 | 470 | 453 | 453 | 74,900 | -21 | 96% | 97% | 132% | ▼ | 99% | 96% | 99% | 81% | 100% |
| 20241017 | 456 | 458 | 448 | 451 | 44,000 | -2 | 100% | 99% | 59% | ▼▼ | 100% | 96% | 99% | 81% | 100% |
| 20241018 | 451 | 452 | 439 | 450 | 88,200 | -1 | 100% | 100% | 200% | ▼▼▼ | 100% | 95% | 98% | 81% | 100% |
| 20241021 | 453 | 460 | 451 | 451 | 21,100 | 1 | 100% | 100% | 24% | ▲ | 97% | 103% | 99% | 81% | 100% |
| 20241022 | 451 | 451 | 435 | 439 | 99,900 | -12 | 97% | 97% | 473% | ▼ | 99% | 108% | 102% | 79% | 100% |
| 20241023 | 439 | 442 | 430 | 434 | 51,400 | -5 | 99% | 99% | 51% | ▼▼ | 100% | 111% | 104% | 78% | 100% |
| 20241024 | 428 | 433 | 425 | 430 | 29,500 | -4 | 99% | 100% | 57% | ▼▼▼ | 99% | 105% | 104% | 77% | 100% |
| 20241025 | 429 | 430 | 419 | 425 | 67,100 | -5 | 99% | 99% | 227% | ▼▼▼▼ | 108% | 105% | 104% | 77% | 100% |
| 20241028 | 427 | 464 | 427 | 463 | 156,800 | 38 | 109% | 108% | 234% | ▲ | 101% | 93% | 93% | 83% | 109% |
| 20241029 | 470 | 488 | 469 | 475 | 183,000 | 12 | 103% | 101% | 117% | ▲▲ | 94% | 93% | 90% | 92% | 112% |
| 20241030 | 475 | 475 | 446 | 447 | 93,200 | -28 | 94% | 94% | 51% | ▼ | 100% | 98% | 95% | 89% | 105% |
| 20241031 | 449 | 454 | 440 | 450 | 73,000 | 3 | 101% | 100% | 78% | ▲ | 98% | 97% | 96% | 90% | 106% |
| 20241101 | 445 | 451 | 437 | 437 | 71,800 | -13 | 97% | 98% | 98% | ▼ | 96% | 98% | 97% | 87% | 103% |
| 20241105 | 440 | 441 | 422 | 422 | 83,200 | -15 | 97% | 96% | 116% | ▼▼ | 103% | 105% | 100% | 88% | 100% |
| 20241106 | 426 | 440 | 423 | 440 | 83,000 | 18 | 104% | 103% | 100% | ▲ | 96% | 100% | 99% | 93% | 104% |
| 20241107 | 446 | 448 | 422 | 429 | 57,300 | -11 | 98% | 96% | 69% | ▼ | 100% | 102% | 103% | 90% | 102% |
| 20241108 | 429 | 440 | 429 | 430 | 45,600 | 1 | 100% | 100% | 80% | ▲ | 98% | 95% | 104% | 91% | 102% |
| 20241111 | 427 | 427 | 413 | 419 | 81,700 | -11 | 97% | 98% | 179% | ▼ | 105% | 96% | 104% | 88% | 100% |
| 20241112 | 425 | 446 | 423 | 446 | 94,400 | 27 | 106% | 105% | 116% | ▲ | 100% | 93% | 101% | 94% | 106% |
| 20241113 | 438 | 450 | 433 | 438 | 80,600 | -8 | 98% | 100% | 85% | ▼ | 92% | 96% | 105% | 92% | 105% |
| 20241114 | 431 | 431 | 396 | 397 | 469,400 | -41 | 91% | 92% | 582% | ▼▼ | 102% | 107% | 113% | 84% | 100% |
| 20241115 | 400 | 415 | 387 | 407 | 263,600 | 10 | 103% | 102% | 56% | ▲ | 97% | 107% | 117% | 86% | 103% |
| 20241118 | 400 | 401 | 375 | 389 | 245,400 | -18 | 96% | 97% | 93% | ▼ | 105% | 106% | 128% | 82% | 100% |
| 20241119 | 388 | 409 | 388 | 407 | 92,100 | 18 | 105% | 105% | 38% | ▲ | 102% | 101% | 122% | 86% | 105% |
| 20241120 | 408 | 421 | 408 | 415 | 49,600 | 8 | 102% | 102% | 54% | ▲▲ | 103% | 99% | 119% | 87% | 107% |
| 20241121 | 416 | 430 | 414 | 428 | 110,100 | 13 | 103% | 103% | 222% | ▲▲▲ | 95% | 94% | 116% | 90% | 110% |
| 20241122 | 430 | 434 | 407 | 409 | 98,600 | -19 | 96% | 95% | 90% | ▼ | 100% | 97% | 121% | 86% | 105% |
| 20241125 | 410 | 414 | 402 | 411 | 77,700 | 2 | 100% | 100% | 79% | ▲ | 100% | 104% | 121% | 87% | 106% |
| 20241126 | 411 | 414 | 406 | 411 | 47,600 | 0 | 100% | 100% | 61% | -- | 98% | 104% | 121% | 87% | 106% |
| 20241127 | 410 | 414 | 397 | 403 | 121,100 | -8 | 98% | 98% | 254% | ▼ | 94% | 107% | 121% | 90% | 104% |
| 20241128 | 411 | 431 | 377 | 387 | 1,354,200 | -16 | 96% | 94% | 1118% | ▼▼ | 102% | 114% | 127% | 86% | 100% |
| 20241129 | 390 | 401 | 386 | 398 | 389,900 | 11 | 103% | 102% | 29% | ▲ | 100% | 103% | 116% | 89% | 103% |
| 20241202 | 430 | 444 | 406 | 428 | 1,621,500 | 30 | 108% | 100% | 416% | ▲▲ | 98% | 94% | 110% | 96% | 111% |
| 20241203 | 435 | 461 | 426 | 428 | 732,600 | 0 | 100% | 98% | 45% | -- | 102% | 99% | 111% | 96% | 111% |
| 20241204 | 434 | 454 | 432 | 441 | 518,300 | 13 | 103% | 102% | 71% | ▲ | 99% | 101% | 106% | 99% | 114% |
| 20241205 | 449 | 457 | 439 | 444 | 273,500 | 3 | 101% | 99% | 53% | ▲▲ | 92% | 102% | 102% | 100% | 115% |
| 20241206 | 444 | 445 | 408 | 409 | 394,500 | -35 | 92% | 92% | 144% | ▼ | 100% | 115% | 0% | 92% | 106% |
| 20241209 | 407 | 411 | 398 | 406 | 212,400 | -3 | 99% | 100% | 54% | ▼▼ | 105% | 121% | 0% | 91% | 105% |
| 20241210 | 411 | 441 | 404 | 430 | 289,900 | 24 | 106% | 105% | 136% | ▲ | 105% | 115% | 0% | 97% | 111% |
| 20241211 | 431 | 455 | 424 | 453 | 251,800 | 23 | 105% | 105% | 87% | ▲▲ | 100% | 107% | 0% | 100% | 117% |
| 20241212 | 448 | 453 | 435 | 448 | 192,800 | -5 | 99% | 100% | 77% | ▼ | 103% | 105% | 0% | 99% | 116% |
| 20241213 | 455 | 478 | 455 | 468 | 411,300 | 20 | 104% | 103% | 213% | ▲ | 104% | 100% | 0% | 100% | 121% |
| 20241216 | 476 | 503 | 476 | 497 | 558,500 | 29 | 106% | 104% | 136% | ▲▲ | 97% | 94% | 0% | 100% | 128% |
| 20241217 | 484 | 487 | 469 | 470 | 273,600 | -27 | 95% | 97% | 49% | ▼ | 103% | 0% | 0% | 95% | 121% |
| 20241218 | 466 | 503 | 462 | 480 | 322,200 | 10 | 102% | 103% | 118% | ▲ | 100% | 0% | 0% | 97% | 124% |
| 20241219 | 477 | 481 | 465 | 475 | 246,000 | -5 | 99% | 100% | 76% | ▼ | 94% | 0% | 0% | 96% | 123% |
| 20241220 | 480 | 484 | 451 | 453 | 315,700 | -22 | 95% | 94% | 128% | ▼▼ | % | % | % | 91% | 117% |
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 | 2,592,200 | 0 | 1,887,400 | 0 | 704,800 |
| 2024-12-06 | 300 | 2,769,500 | 300 | 1,973,500 | 0 | 796,000 |
| 2024-11-29 | 0 | 2,407,400 | 0 | 1,883,400 | 0 | 524,000 |
| 2024-11-22 | 0 | 2,288,800 | 0 | 1,847,500 | 0 | 441,300 |
| 2024-11-15 | 0 | 2,392,500 | 0 | 1,915,600 | 0 | 476,900 |
| 2024-11-08 | 0 | 2,326,900 | 0 | 1,840,700 | 0 | 486,200 |
| 2024-11-01 | 0 | 2,364,300 | 0 | 1,833,000 | 0 | 531,300 |
| 2024-10-25 | 0 | 2,350,300 | 0 | 1,831,900 | 0 | 518,400 |
| 2024-10-18 | 0 | 2,374,900 | 0 | 1,825,500 | 0 | 549,400 |
| 2024-10-11 | 0 | 2,382,800 | 0 | 1,842,600 | 0 | 540,200 |
| 2024-10-04 | 2,000 | 2,457,400 | 2,000 | 1,833,600 | 0 | 623,800 |
| 2024-09-27 | 0 | 2,344,700 | 0 | 1,702,200 | 0 | 642,500 |
| 2024-09-20 | 0 | 2,342,300 | 0 | 1,716,900 | 0 | 625,400 |
| 2024-09-13 | 0 | 2,458,600 | 0 | 1,781,400 | 0 | 677,200 |
| 2024-09-06 | 0 | 2,450,500 | 0 | 1,768,500 | 0 | 682,000 |
| 2024-08-30 | 0 | 2,334,800 | 0 | 1,278,700 | 0 | 1,056,100 |
| 2024-08-23 | 0 | 1,037,400 | 0 | 619,700 | 0 | 417,700 |
| 2024-08-16 | 0 | 1,019,700 | 0 | 709,800 | 0 | 309,900 |
| 2024-08-09 | 0 | 978,900 | 0 | 740,100 | 0 | 238,800 |
| 2024-08-02 | 0 | 1,128,800 | 0 | 765,800 | 0 | 363,000 |
| 2024-07-26 | 0 | 1,145,000 | 0 | 758,500 | 0 | 386,500 |
| 2024-07-19 | 0 | 1,172,100 | 0 | 782,100 | 0 | 390,000 |
| 2024-07-12 | 300 | 1,174,400 | 300 | 792,500 | 0 | 381,900 |
| 2024-07-05 | 0 | 1,233,000 | 0 | 828,700 | 0 | 404,300 |
| 2024-06-28 | 1,500 | 1,179,400 | 1,500 | 742,000 | 0 | 437,400 |
| 2024-06-21 | 0 | 1,106,500 | 0 | 664,300 | 0 | 442,200 |
| 2024-06-14 | 0 | 1,077,000 | 0 | 592,300 | 0 | 484,700 |
| 2024-06-07 | 200 | 1,072,300 | 200 | 553,100 | 0 | 519,200 |
| 2024-05-31 | 1,700 | 951,900 | 1,700 | 532,300 | 0 | 419,600 |
| 2024-05-24 | 0 | 650,800 | 0 | 519,300 | 0 | 131,500 |
| 2024-05-17 | 0 | 624,900 | 0 | 516,800 | 0 | 108,100 |
| 2024-05-10 | 0 | 643,200 | 0 | 545,100 | 0 | 98,100 |
| 2024-05-02 | 0 | 641,300 | 0 | 543,900 | 0 | 97,400 |
| 2024-04-26 | 0 | 643,300 | 0 | 544,500 | 0 | 98,800 |
| 2024-04-19 | 0 | 640,200 | 0 | 541,500 | 0 | 98,700 |
| 2024-04-12 | 0 | 605,800 | 0 | 510,200 | 0 | 95,600 |
| 2024-04-05 | 0 | 585,000 | 0 | 486,200 | 0 | 98,800 |
| 2024-03-29 | 0 | 572,900 | 0 | 474,400 | 0 | 98,500 |
| 2024-03-22 | 0 | 555,500 | 0 | 454,100 | 0 | 101,400 |
| 2024-03-15 | 0 | 550,100 | 0 | 449,000 | 0 | 101,100 |
| 2024-03-08 | 0 | 528,400 | 0 | 422,800 | 0 | 105,600 |
| 2024-03-01 | 0 | 520,700 | 0 | 418,000 | 0 | 102,700 |
| 2024-02-22 | 0 | 482,700 | 0 | 401,200 | 0 | 81,500 |
| 2024-02-16 | 0 | 489,800 | 0 | 405,500 | 0 | 84,300 |
| 2024-02-09 | 0 | 552,100 | 0 | 428,000 | 0 | 124,100 |
| 2024-02-02 | 0 | 564,900 | 0 | 450,100 | 0 | 114,800 |
| 2024-01-26 | 0 | 597,800 | 0 | 487,800 | 0 | 110,000 |
| 2024-01-19 | 0 | 603,500 | 0 | 484,300 | 0 | 119,200 |
| 2024-01-12 | 0 | 582,400 | 0 | 486,700 | 0 | 95,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | Nomura International plc | 136,200 | 0.52% | ▲ | 466 | 503 | 462 | 480 | 322,200 | |
| 2024-12-18 | モルガン・スタンレーMUFG証券株式会社 | 443,600 | 1.72% | ▲ | 20,400 | 466 | 503 | 462 | 480 | 322,200 |
| 2024-12-16 | モルガン・スタンレーMUFG証券株式会社 | 423,200 | 1.64% | ▲ | 69,800 | 476 | 503 | 476 | 497 | 558,500 |
| 2024-12-13 | モルガン・スタンレーMUFG証券株式会社 | 353,400 | 1.37% | ▲ | 32,400 | 455 | 478 | 455 | 468 | 411,300 |
| 2024-12-12 | モルガン・スタンレーMUFG証券株式会社 | 321,000 | 1.24% | ▲ | 31,200 | 448 | 453 | 435 | 448 | 192,800 |
| 2024-12-10 | モルガン・スタンレーMUFG証券株式会社 | 289,800 | 1.12% | ▲ | 20,100 | 411 | 441 | 404 | 430 | 289,900 |
| 2024-12-06 | モルガン・スタンレーMUFG証券株式会社 | 269,700 | 1.04% | ▲ | 37,700 | 444 | 445 | 408 | 409 | 394,500 |
| 2024-12-05 | モルガン・スタンレーMUFG証券株式会社 | 232,000 | 0.90% | ▲ | 24,500 | 449 | 457 | 439 | 444 | 273,500 |
| 2024-12-04 | モルガン・スタンレーMUFG証券株式会社 | 207,500 | 0.80% | ▲ | 43,000 | 434 | 454 | 432 | 441 | 518,300 |
| 2024-12-03 | モルガン・スタンレーMUFG証券株式会社 | 164,500 | 0.63% | ▲ | 435 | 461 | 426 | 428 | 732,600 | |
| 2024-07-22 | UBS AG | 54,700 | 0.42% | ▼ | -21,000 | 981 | 981 | 936 | 938 | 78,600 |
| 2024-07-18 | UBS AG | 75,700 | 0.58% | ▼ | -8,300 | 959 | 970 | 946 | 949 | 36,100 |
| 2024-07-17 | UBS AG | 84,000 | 0.65% | ▼ | -11,200 | 952 | 959 | 930 | 945 | 44,300 |
| 2024-07-12 | UBS AG | 95,200 | 0.74% | ▼ | -14,000 | 909 | 947 | 909 | 930 | 40,700 |
| 2024-07-10 | UBS AG | 109,200 | 0.85% | ▼ | -8,300 | 909 | 909 | 889 | 900 | 57,300 |
| 2024-07-09 | UBS AG | 117,500 | 0.91% | ▲ | 18,700 | 922 | 933 | 888 | 911 | 163,800 |
| 2024-07-08 | UBS AG | 98,800 | 0.76% | ▲ | 20,400 | 927 | 937 | 905 | 908 | 180,300 |
| 2024-07-05 | UBS AG | 78,400 | 0.61% | ▲ | 942 | 955 | 925 | 939 | 201,100 | |
| 2024-06-07 | モルガン・スタンレーMUFG証券株式会社 | 54,600 | 0.42% | ▼ | -9,700 | 1,004 | 1,055 | 977 | 1,044 | 283,700 |
| 2024-06-06 | モルガン・スタンレーMUFG証券株式会社 | 64,300 | 0.50% | ▲ | 1,023 | 1,043 | 995 | 1,007 | 204,300 |
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 |
|---|---|---|---|---|---|
| S100UMQ8 | 360 | 2024-11-05 16:44 | ZETA株式会社 | 株式会社レッドポイント | 訂正報告書（大量保有報告書・変更報告書） |
| S100UMJ3 | 350 | 2024-11-05 11:40 | ZETA株式会社 | 株式会社レッドポイント | 変更報告書 |
| S100UEGK | 350 | 2024-09-26 09:59 | サイジニア株式会社 | 合同会社アイ・アセットマネジメント | 変更報告書 |
| S100UFE2 | 350 | 2024-09-26 09:22 | サイジニア株式会社 | 株式会社レッドポイント | 変更報告書 |
| S100UDJW | 350 | 2024-09-13 16:48 | サイジニア株式会社 | 合同会社アイ・アセットマネジメント | 変更報告書 |
| S100UD60 | 350 | 2024-09-12 15:04 | サイジニア株式会社 | 合同会社アイ・アセットマネジメント | 変更報告書 |
| S100UBDH | 360 | 2024-09-02 16:59 | サイジニア株式会社 | 合同会社アイ・アセットマネジメント | 訂正報告書（大量保有報告書・変更報告書） |
| S100UB6R | 350 | 2024-09-02 16:34 | サイジニア株式会社 | 合同会社アイ・アセットマネジメント | 変更報告書 |
| S100U976 | 350 | 2024-08-27 12:56 | サイジニア株式会社 | 合同会社アイ・アセットマネジメント | 変更報告書 |
| S100U381 | 350 | 2024-07-23 09:34 | サイジニア株式会社 | 株式会社レッドポイント | 大量保有報告書 |
| S100T010 | 360 | 2024-03-05 12:41 | サイジニア株式会社 | 吉井 伸一郎 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SZIR | 350 | 2024-03-01 14:11 | サイジニア株式会社 | 吉井 伸一郎 | 変更報告書 |
| S100Q0XK | 350 | 2023-01-26 17:02 | サイジニア株式会社 | ソフトバンク株式会社 | 変更報告書 |
| S100Q0I1 | 350 | 2023-01-25 09:11 | サイジニア株式会社 | 合同会社アイ・アセットマネジメント | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6031 | 1 | ZETA株式会社 | 2024-12-22 09:23:11 |
| 6031 | 2 | 電子公告 | ZETA INC | 2024-10-02 01:28:25 |
| 6031 | 2 | 適時開示資料 | ZETA INC | 2024-10-02 01:28:19 |
| 6031 | 2 | 決算説明 | ZETA INC | 2024-10-02 01:28:18 |
| 6031 | 2 | 有価証券報告書 | ZETA INC | 2024-10-02 01:28:17 |
| 6031 | 2 | 決算短信 | ZETA INC | 2024-10-02 01:28:15 |
| 6031 | 2 | 株主総会 | ZETA INC | 2024-10-02 01:28:14 |
| 6031 | 2 | IRメディアインタビュー | ZETA INC | 2024-10-02 00:28:54 |
| 6031 | 2 | アナリストレポート | ZETA INC | 2024-10-02 00:28:53 |
| 6031 | 2 | IRニュース | ZETA INC | 2024-10-02 00:28:51 |