| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 582 | 582 | 580 | 582 | 4,700 | 0 | 100% | 100% | 42% | -- | 99% | 102% | 100% | 98% | 100% |
| 20250311 | 575 | 580 | 562 | 571 | 16,900 | -11 | 98% | 99% | 360% | ▼ | 101% | 102% | 100% | 96% | 100% |
| 20250312 | 571 | 575 | 571 | 575 | 2,600 | 4 | 101% | 101% | 15% | ▲ | 100% | 102% | 100% | 96% | 101% |
| 20250313 | 573 | 575 | 572 | 573 | 2,400 | -2 | 100% | 100% | 92% | ▼ | 101% | 101% | 98% | 96% | 100% |
| 20250314 | 579 | 585 | 578 | 585 | 3,800 | 12 | 102% | 101% | 158% | ▲ | 98% | 99% | 96% | 98% | 102% |
| 20250317 | 588 | 588 | 579 | 579 | 7,400 | -6 | 99% | 98% | 195% | ▼ | 100% | 100% | 96% | 97% | 101% |
| 20250318 | 579 | 580 | 578 | 580 | 4,300 | 1 | 100% | 100% | 58% | ▲ | 100% | 99% | 95% | 97% | 102% |
| 20250319 | 584 | 585 | 583 | 585 | 3,900 | 5 | 101% | 100% | 91% | ▲▲ | 99% | 98% | 95% | 98% | 102% |
| 20250321 | 585 | 585 | 580 | 580 | 5,800 | -5 | 99% | 99% | 149% | ▼ | 99% | 98% | 95% | 97% | 102% |
| 20250324 | 585 | 585 | 581 | 581 | 8,100 | 1 | 100% | 99% | 140% | ▲ | 99% | 98% | 95% | 97% | 102% |
| 20250325 | 584 | 584 | 578 | 578 | 6,700 | -3 | 99% | 99% | 83% | ▼ | 99% | 98% | 96% | 97% | 101% |
| 20250326 | 579 | 580 | 576 | 576 | 4,000 | -2 | 100% | 99% | 60% | ▼▼ | 99% | 98% | 97% | 97% | 101% |
| 20250327 | 576 | 578 | 570 | 572 | 4,900 | -4 | 99% | 99% | 123% | ▼▼▼ | 100% | 97% | 98% | 97% | 100% |
| 20250328 | 572 | 579 | 572 | 573 | 5,000 | 1 | 100% | 100% | 102% | ▲ | 99% | 95% | 102% | 97% | 100% |
| 20250331 | 573 | 574 | 565 | 565 | 7,200 | -8 | 99% | 99% | 144% | ▼ | 100% | 94% | 104% | 96% | 100% |
| 20250401 | 565 | 573 | 562 | 563 | 7,100 | -2 | 100% | 100% | 99% | ▼▼ | 98% | 94% | 104% | 96% | 100% |
| 20250402 | 563 | 563 | 550 | 553 | 6,000 | -10 | 98% | 98% | 85% | ▼▼▼ | 101% | 98% | 110% | 95% | 100% |
| 20250403 | 542 | 559 | 542 | 545 | 17,300 | -8 | 99% | 101% | 288% | ▼▼▼▼ | 99% | 98% | 111% | 93% | 100% |
| 20250404 | 541 | 542 | 526 | 533 | 16,100 | -12 | 98% | 99% | 93% | ▼▼▼▼▼ | 103% | 107% | 115% | 91% | 100% |
| 20250408 | 518 | 544 | 518 | 532 | 6,100 | -1 | 100% | 103% | 38% | ▼▼▼▼▼▼ | 98% | 106% | 114% | 91% | 100% |
| 20250409 | 527 | 530 | 511 | 515 | 19,300 | -17 | 97% | 98% | 316% | ▼▼▼▼▼▼▼ | 100% | 102% | 113% | 88% | 100% |
| 20250410 | 532 | 540 | 532 | 532 | 6,600 | 17 | 103% | 100% | 34% | ▲ | 103% | 106% | 118% | 91% | 103% |
| 20250411 | 512 | 528 | 512 | 528 | 5,300 | -4 | 99% | 103% | 80% | ▼ | 104% | 102% | 113% | 90% | 103% |
| 20250414 | 533 | 567 | 533 | 556 | 19,400 | 28 | 105% | 104% | 366% | ▲ | 98% | 99% | 109% | 95% | 108% |
| 20250415 | 554 | 554 | 526 | 544 | 8,700 | -12 | 98% | 98% | 45% | ▼ | 99% | 101% | 111% | 93% | 106% |
| 20250416 | 542 | 543 | 536 | 537 | 2,400 | -7 | 99% | 99% | 28% | ▼▼ | 101% | 102% | 112% | 92% | 104% |
| 20250417 | 537 | 545 | 537 | 543 | 2,200 | 6 | 101% | 101% | 92% | ▲ | 99% | 100% | 110% | 93% | 105% |
| 20250418 | 546 | 548 | 543 | 543 | 3,500 | 0 | 100% | 99% | 159% | -- | 100% | 102% | 110% | 93% | 105% |
| 20250421 | 549 | 554 | 547 | 550 | 7,900 | 7 | 101% | 100% | 226% | ▲ | 99% | 107% | 110% | 95% | 107% |
| 20250422 | 550 | 551 | 543 | 544 | 4,100 | -6 | 99% | 99% | 52% | ▼ | 100% | 107% | 110% | 94% | 106% |
| 20250423 | 548 | 550 | 544 | 548 | 2,800 | 4 | 101% | 100% | 68% | ▲ | 100% | 106% | 110% | 95% | 106% |
| 20250424 | 548 | 548 | 546 | 546 | 4,900 | -2 | 100% | 100% | 175% | ▼ | 102% | 109% | 110% | 95% | 106% |
| 20250425 | 551 | 565 | 548 | 561 | 14,100 | 15 | 103% | 102% | 288% | ▲ | 104% | 107% | 108% | 98% | 109% |
| 20250428 | 562 | 586 | 562 | 586 | 18,900 | 25 | 104% | 104% | 134% | ▲▲ | 99% | 103% | 103% | 100% | 114% |
| 20250430 | 586 | 586 | 577 | 581 | 6,700 | -5 | 99% | 99% | 35% | ▼ | 99% | 104% | 105% | 99% | 113% |
| 20250501 | 579 | 581 | 574 | 574 | 3,400 | -7 | 99% | 99% | 51% | ▼▼ | 104% | 103% | 106% | 98% | 111% |
| 20250502 | 574 | 598 | 574 | 598 | 46,200 | 24 | 104% | 104% | 1359% | ▲ | 101% | 98% | 102% | 100% | 116% |
| 20250507 | 598 | 610 | 585 | 602 | 26,000 | 4 | 101% | 101% | 56% | ▲▲ | 100% | 99% | 101% | 100% | 117% |
| 20250508 | 603 | 608 | 599 | 601 | 11,400 | -1 | 100% | 100% | 44% | ▼ | 99% | 100% | 103% | 100% | 117% |
| 20250509 | 599 | 599 | 588 | 594 | 9,400 | -7 | 99% | 99% | 82% | ▼▼ | 98% | 101% | 105% | 99% | 115% |
| 20250512 | 595 | 597 | 586 | 586 | 6,600 | -8 | 99% | 98% | 70% | ▼▼▼ | 99% | 100% | 105% | 97% | 111% |
| 20250513 | 595 | 597 | 583 | 589 | 8,600 | 3 | 101% | 99% | 130% | ▲ | 102% | 103% | 106% | 98% | 112% |
| 20250514 | 588 | 610 | 588 | 598 | 30,800 | 9 | 102% | 102% | 358% | ▲▲ | 100% | 101% | 105% | 99% | 111% |
| 20250515 | 597 | 598 | 590 | 598 | 7,500 | 0 | 100% | 100% | 24% | -- | 100% | 102% | 105% | 99% | 111% |
| 20250516 | 595 | 595 | 579 | 594 | 10,700 | -4 | 99% | 100% | 143% | ▼ | 98% | 100% | 105% | 99% | 111% |
| 20250519 | 599 | 608 | 585 | 587 | 25,500 | -7 | 99% | 98% | 238% | ▼▼ | 103% | 102% | 106% | 98% | 108% |
| 20250520 | 590 | 608 | 590 | 605 | 11,300 | 18 | 103% | 103% | 44% | ▲ | 100% | 99% | 103% | 100% | 111% |
| 20250521 | 605 | 605 | 600 | 604 | 2,500 | -1 | 100% | 100% | 22% | ▼ | 99% | 100% | 104% | 100% | 111% |
| 20250522 | 604 | 604 | 598 | 599 | 3,500 | -5 | 99% | 99% | 140% | ▼▼ | 100% | 100% | 105% | 99% | 110% |
| 20250523 | 599 | 602 | 595 | 601 | 4,200 | 2 | 100% | 100% | 120% | ▲ | 100% | 101% | 0% | 99% | 110% |
| 20250526 | 602 | 602 | 599 | 601 | 3,700 | 0 | 100% | 100% | 88% | -- | 100% | 101% | 0% | 99% | 110% |
| 20250527 | 602 | 603 | 600 | 601 | 2,400 | 0 | 100% | 100% | 65% | -- | 100% | 100% | 0% | 99% | 107% |
| 20250528 | 601 | 606 | 600 | 600 | 8,400 | -1 | 100% | 100% | 350% | ▼ | 100% | 100% | 0% | 99% | 105% |
| 20250529 | 602 | 602 | 599 | 599 | 2,800 | -1 | 100% | 100% | 33% | ▼▼ | 101% | 103% | 0% | 99% | 104% |
| 20250530 | 600 | 607 | 596 | 607 | 8,200 | 8 | 101% | 101% | 293% | ▲ | 99% | 103% | 0% | 100% | 106% |
| 20250602 | 606 | 608 | 599 | 600 | 4,300 | -7 | 99% | 99% | 52% | ▼ | 100% | 104% | 0% | 99% | 102% |
| 20250603 | 600 | 601 | 596 | 597 | 4,600 | -3 | 100% | 100% | 107% | ▼▼ | 100% | 0% | 0% | 98% | 102% |
| 20250604 | 602 | 602 | 597 | 601 | 6,200 | 4 | 101% | 100% | 135% | ▲ | 103% | 0% | 0% | 99% | 103% |
| 20250605 | 603 | 620 | 602 | 619 | 20,800 | 18 | 103% | 103% | 335% | ▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20250606 | 624 | 626 | 621 | 626 | 5,000 | 7 | 101% | 100% | 24% | ▲▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4,000 | 575,100 | 0 | 533,100 | 4,000 | 42,000 |
| 2025-05-23 | 2,400 | 564,600 | 0 | 522,000 | 2,400 | 42,600 |
| 2025-05-16 | 2,100 | 567,100 | 0 | 522,300 | 2,100 | 44,800 |
| 2025-05-09 | 2,500 | 564,900 | 0 | 517,400 | 2,500 | 47,500 |
| 2025-05-02 | 2,500 | 302,100 | 0 | 245,300 | 2,500 | 56,800 |
| 2025-04-25 | 2,600 | 273,400 | 0 | 216,900 | 2,600 | 56,500 |
| 2025-04-18 | 2,400 | 263,400 | 0 | 208,800 | 2,400 | 54,600 |
| 2025-04-11 | 3,000 | 267,700 | 0 | 204,500 | 3,000 | 63,200 |
| 2025-04-04 | 4,400 | 254,500 | 0 | 207,900 | 4,400 | 46,600 |
| 2025-03-28 | 4,700 | 529,100 | 0 | 489,000 | 4,700 | 40,100 |
| 2025-03-21 | 5,100 | 525,700 | 0 | 487,800 | 5,100 | 37,900 |
| 2025-03-14 | 5,400 | 524,100 | 0 | 486,800 | 5,400 | 37,300 |
| 2025-03-07 | 5,600 | 521,900 | 0 | 487,000 | 5,600 | 34,900 |
| 2025-02-28 | 5,900 | 515,400 | 0 | 489,800 | 5,900 | 25,600 |
| 2025-02-21 | 6,600 | 521,700 | 0 | 495,400 | 6,600 | 26,300 |
| 2025-02-14 | 7,700 | 542,600 | 0 | 509,100 | 7,700 | 33,500 |
| 2025-02-07 | 8,500 | 546,400 | 0 | 511,300 | 8,500 | 35,100 |
| 2025-01-31 | 11,200 | 547,700 | 0 | 511,800 | 11,200 | 35,900 |
| 2025-01-24 | 15,000 | 564,900 | 0 | 524,200 | 15,000 | 40,700 |
| 2025-01-17 | 9,800 | 565,200 | 0 | 522,000 | 9,800 | 43,200 |
| 2025-01-10 | 2,000 | 567,600 | 0 | 520,400 | 2,000 | 47,200 |
| 2024-12-27 | 1,500 | 272,600 | 0 | 222,500 | 1,500 | 50,100 |
| 2024-12-20 | 1,500 | 258,900 | 0 | 202,600 | 1,500 | 56,300 |
| 2024-12-13 | 1,500 | 251,900 | 0 | 200,400 | 1,500 | 51,500 |
| 2024-12-06 | 1,500 | 261,800 | 0 | 200,300 | 1,500 | 61,500 |
| 2024-11-29 | 1,400 | 260,900 | 0 | 212,000 | 1,400 | 48,900 |
| 2024-11-22 | 1,600 | 259,900 | 0 | 212,800 | 1,600 | 47,100 |
| 2024-11-15 | 1,600 | 258,000 | 0 | 213,300 | 1,600 | 44,700 |
| 2024-11-08 | 2,100 | 263,900 | 0 | 217,700 | 2,100 | 46,200 |
| 2024-11-01 | 1,500 | 263,900 | 0 | 216,500 | 1,500 | 47,400 |
| 2024-10-25 | 1,700 | 266,700 | 0 | 218,300 | 1,700 | 48,400 |
| 2024-10-18 | 1,600 | 269,800 | 0 | 219,200 | 1,600 | 50,600 |
| 2024-10-11 | 1,400 | 312,000 | 0 | 250,000 | 1,400 | 62,000 |
| 2024-10-04 | 1,700 | 502,200 | 0 | 443,700 | 1,700 | 58,500 |
| 2024-09-27 | 1,700 | 506,500 | 0 | 443,500 | 1,700 | 63,000 |
| 2024-09-20 | 1,700 | 509,500 | 0 | 444,000 | 1,700 | 65,500 |
| 2024-09-13 | 2,500 | 514,200 | 0 | 441,300 | 2,500 | 72,900 |
| 2024-09-06 | 3,400 | 517,700 | 0 | 442,400 | 3,400 | 75,300 |
| 2024-08-30 | 3,800 | 514,200 | 0 | 433,600 | 3,800 | 80,600 |
| 2024-08-23 | 5,600 | 393,100 | 0 | 315,200 | 5,600 | 77,900 |
| 2024-08-16 | 5,000 | 198,600 | 0 | 132,200 | 5,000 | 66,400 |
| 2024-08-09 | 3,700 | 209,300 | 0 | 136,800 | 3,700 | 72,500 |
| 2024-08-02 | 2,800 | 173,800 | 0 | 98,600 | 2,800 | 75,200 |
| 2024-07-26 | 6,200 | 179,800 | 0 | 104,800 | 6,200 | 75,000 |
| 2024-07-19 | 4,600 | 184,700 | 0 | 105,800 | 4,600 | 78,900 |
| 2024-07-12 | 8,000 | 190,500 | 0 | 107,300 | 8,000 | 83,200 |
| 2024-07-05 | 7,900 | 278,300 | 0 | 206,800 | 7,900 | 71,500 |
| 2024-06-28 | 7,000 | 187,000 | 0 | 104,100 | 7,000 | 82,900 |
| 2024-06-21 | 7,800 | 319,200 | 0 | 224,000 | 7,800 | 95,200 |
| 2024-06-14 | 5,800 | 329,600 | 0 | 230,300 | 5,800 | 99,300 |
| 2024-06-07 | 5,500 | 325,100 | 0 | 224,700 | 5,500 | 100,400 |
| 2024-05-31 | 5,400 | 331,200 | 0 | 229,600 | 5,400 | 101,600 |
| 2024-05-24 | 5,800 | 333,100 | 0 | 231,800 | 5,800 | 101,300 |
| 2024-05-17 | 6,000 | 334,200 | 0 | 229,500 | 6,000 | 104,700 |
| 2024-05-10 | 6,000 | 340,600 | 0 | 230,700 | 6,000 | 109,900 |
| 2024-05-02 | 5,700 | 341,600 | 0 | 230,700 | 5,700 | 110,900 |
| 2024-04-26 | 5,700 | 346,600 | 0 | 230,800 | 5,700 | 115,800 |
| 2024-04-19 | 5,700 | 430,800 | 0 | 304,400 | 5,700 | 126,400 |
| 2024-04-12 | 5,500 | 424,500 | 0 | 304,300 | 5,500 | 120,200 |
| 2024-04-05 | 5,700 | 428,000 | 0 | 308,000 | 5,700 | 120,000 |
| 2024-03-29 | 5,800 | 520,200 | 0 | 398,100 | 5,800 | 122,100 |
| 2024-03-22 | 5,500 | 516,800 | 0 | 398,900 | 5,500 | 117,900 |
| 2024-03-15 | 6,100 | 413,500 | 0 | 305,900 | 6,100 | 107,600 |
| 2024-03-08 | 6,400 | 445,300 | 0 | 334,200 | 6,400 | 111,100 |
| 2024-03-01 | 7,000 | 459,000 | 0 | 333,800 | 7,000 | 125,200 |
| 2024-02-22 | 7,800 | 469,400 | 0 | 339,300 | 7,800 | 130,100 |
| 2024-02-16 | 8,100 | 476,100 | 0 | 344,100 | 8,100 | 132,000 |
| 2024-02-09 | 8,100 | 479,300 | 0 | 341,100 | 8,100 | 138,200 |
| 2024-02-02 | 8,000 | 479,900 | 0 | 346,200 | 8,000 | 133,700 |
| 2024-01-26 | 9,700 | 487,600 | 0 | 348,900 | 9,700 | 138,700 |
| 2024-01-19 | 10,400 | 489,400 | 0 | 347,900 | 10,400 | 141,500 |
| 2024-01-12 | 8,200 | 487,200 | 0 | 343,400 | 8,200 | 143,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7371 | 1 | マーケティングと海外人材のZenken（ゼンケン） | Zenken株式会社 | 2025-06-08 18:27:10 |
| 7371 | 2 | Inquiries about IR | Zenken Corporation | 2024-06-19 13:04:43 |
| 7371 | 2 | ソーシャルメディア運用ポリシー | Zenken株式会社 | 2024-06-18 19:25:39 |
| 7371 | 2 | IR TOP | Zenken Corporation | 2024-06-18 19:25:38 |
| 7371 | 2 | IR TOP | Zenken株式会社 | 2024-06-15 02:59:24 |
| 7371 | 2 | IRに関するお問い合わせ | Zenken株式会社 | 2024-06-14 21:07:11 |
| 7371 | 2 | よくあるご質問 | Zenken株式会社 | 2024-06-14 21:07:10 |
| 7371 | 2 | 株式情報 | Zenken株式会社 | 2024-06-14 21:07:09 |
| 7371 | 2 | 業績ハイライト | Zenken株式会社 | 2024-06-14 21:07:08 |
| 7371 | 2 | IRカレンダー | Zenken株式会社 | 2024-06-14 21:07:07 |