| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 616 | 626 | 612 | 618 | 10,900 | -8 | 99% | 100% | 128% | ▼ | 100% | 102% | 85% | 98% | 111% |
| 20240726 | 619 | 622 | 615 | 621 | 9,100 | 3 | 100% | 100% | 83% | ▲ | 101% | 99% | 85% | 98% | 109% |
| 20240729 | 621 | 630 | 621 | 630 | 8,100 | 9 | 101% | 101% | 89% | ▲▲ | 100% | 94% | 84% | 100% | 110% |
| 20240730 | 630 | 634 | 627 | 633 | 6,200 | 3 | 100% | 100% | 77% | ▲▲▲ | 101% | 85% | 84% | 100% | 111% |
| 20240731 | 625 | 634 | 623 | 633 | 5,600 | 0 | 100% | 101% | 90% | -- | 99% | 86% | 84% | 100% | 110% |
| 20240801 | 625 | 625 | 615 | 616 | 6,200 | -17 | 97% | 99% | 111% | ▼ | 99% | 90% | 88% | 97% | 107% |
| 20240802 | 596 | 602 | 586 | 590 | 28,100 | -26 | 96% | 99% | 453% | ▼▼ | 91% | 95% | 96% | 93% | 101% |
| 20240805 | 552 | 574 | 505 | 505 | 31,300 | -85 | 86% | 91% | 111% | ▼▼▼ | 98% | 93% | 97% | 80% | 100% |
| 20240806 | 544 | 544 | 490 | 534 | 20,400 | 29 | 106% | 98% | 65% | ▲ | 102% | 98% | 100% | 84% | 106% |
| 20240807 | 527 | 555 | 520 | 539 | 5,700 | 5 | 101% | 102% | 28% | ▲▲ | 98% | 97% | 98% | 85% | 107% |
| 20240808 | 539 | 544 | 524 | 527 | 5,800 | -12 | 98% | 98% | 102% | ▼ | 92% | 97% | 97% | 83% | 104% |
| 20240809 | 544 | 558 | 488 | 499 | 206,700 | -28 | 95% | 92% | 3564% | ▼▼ | 103% | 106% | 107% | 79% | 100% |
| 20240813 | 495 | 513 | 495 | 508 | 26,300 | 9 | 102% | 103% | 13% | ▲ | 100% | 102% | 102% | 80% | 102% |
| 20240814 | 516 | 518 | 509 | 516 | 12,700 | 8 | 102% | 100% | 48% | ▲▲ | 101% | 101% | 102% | 82% | 103% |
| 20240815 | 518 | 525 | 516 | 523 | 6,800 | 7 | 101% | 101% | 54% | ▲▲▲ | 100% | 99% | 101% | 83% | 105% |
| 20240816 | 525 | 528 | 519 | 527 | 9,800 | 4 | 101% | 100% | 144% | ▲▲▲▲ | 99% | 98% | 100% | 83% | 106% |
| 20240819 | 529 | 530 | 522 | 524 | 7,400 | -3 | 99% | 99% | 76% | ▼ | 101% | 102% | 102% | 83% | 105% |
| 20240820 | 514 | 524 | 510 | 521 | 269,600 | -3 | 99% | 101% | 3643% | ▼▼ | 100% | 101% | 100% | 82% | 104% |
| 20240821 | 519 | 520 | 514 | 520 | 3,800 | -1 | 100% | 100% | 1% | ▼▼▼ | 100% | 103% | 101% | 82% | 104% |
| 20240822 | 514 | 517 | 510 | 514 | 23,800 | -6 | 99% | 100% | 626% | ▼▼▼▼ | 101% | 103% | 102% | 81% | 103% |
| 20240823 | 514 | 519 | 513 | 519 | 3,400 | 5 | 101% | 101% | 14% | ▲ | 101% | 101% | 100% | 82% | 104% |
| 20240826 | 520 | 524 | 519 | 524 | 9,700 | 5 | 101% | 101% | 285% | ▲▲ | 100% | 101% | 100% | 83% | 105% |
| 20240827 | 524 | 528 | 513 | 522 | 147,500 | -2 | 100% | 100% | 1521% | ▼ | 101% | 101% | 100% | 82% | 105% |
| 20240828 | 522 | 527 | 518 | 527 | 9,600 | 5 | 101% | 101% | 7% | ▲ | 101% | 100% | 101% | 83% | 106% |
| 20240829 | 521 | 527 | 520 | 527 | 11,800 | 0 | 100% | 101% | 123% | -- | 100% | 97% | 99% | 86% | 106% |
| 20240830 | 528 | 532 | 522 | 526 | 10,200 | -1 | 100% | 100% | 86% | ▼ | 100% | 98% | 100% | 89% | 105% |
| 20240902 | 527 | 541 | 523 | 528 | 24,500 | 2 | 100% | 100% | 240% | ▲ | 99% | 97% | 99% | 98% | 106% |
| 20240903 | 529 | 531 | 521 | 522 | 7,300 | -6 | 99% | 99% | 30% | ▼ | 99% | 100% | 101% | 97% | 105% |
| 20240904 | 518 | 518 | 501 | 512 | 11,300 | -10 | 98% | 99% | 155% | ▼▼ | 100% | 101% | 103% | 95% | 103% |
| 20240905 | 512 | 515 | 512 | 512 | 1,100 | 0 | 100% | 100% | 10% | -- | 100% | 100% | 103% | 97% | 103% |
| 20240906 | 512 | 518 | 505 | 514 | 1,700 | 2 | 100% | 100% | 155% | ▲ | 101% | 102% | 104% | 97% | 103% |
| 20240909 | 508 | 519 | 507 | 511 | 3,200 | -3 | 99% | 101% | 188% | ▼ | 100% | 101% | 103% | 97% | 101% |
| 20240910 | 516 | 517 | 512 | 516 | 2,600 | 5 | 101% | 100% | 81% | ▲ | 99% | 99% | 103% | 98% | 101% |
| 20240911 | 516 | 518 | 505 | 510 | 10,100 | -6 | 99% | 99% | 388% | ▼ | 99% | 99% | 102% | 97% | 100% |
| 20240912 | 519 | 519 | 507 | 512 | 17,600 | 2 | 100% | 99% | 174% | ▲ | 102% | 103% | 104% | 97% | 100% |
| 20240913 | 509 | 521 | 509 | 520 | 2,100 | 8 | 102% | 102% | 12% | ▲▲ | 98% | 101% | 102% | 98% | 102% |
| 20240917 | 517 | 520 | 507 | 508 | 11,400 | -12 | 98% | 98% | 543% | ▼ | 99% | 101% | 103% | 96% | 100% |
| 20240918 | 515 | 516 | 510 | 511 | 2,400 | 3 | 101% | 99% | 21% | ▲ | 100% | 101% | 103% | 97% | 101% |
| 20240919 | 514 | 518 | 511 | 515 | 4,800 | 4 | 101% | 100% | 200% | ▲▲ | 101% | 101% | 103% | 98% | 101% |
| 20240920 | 518 | 522 | 512 | 522 | 7,300 | 7 | 101% | 101% | 152% | ▲▲▲ | 99% | 100% | 102% | 99% | 103% |
| 20240924 | 525 | 525 | 516 | 519 | 10,100 | -3 | 99% | 99% | 138% | ▼ | 100% | 101% | 104% | 98% | 102% |
| 20240925 | 518 | 518 | 515 | 518 | 7,200 | -1 | 100% | 100% | 71% | ▼▼ | 101% | 102% | 104% | 98% | 102% |
| 20240926 | 515 | 522 | 515 | 520 | 8,000 | 2 | 100% | 101% | 111% | ▲ | 101% | 101% | 103% | 98% | 102% |
| 20240927 | 522 | 526 | 521 | 525 | 6,700 | 5 | 101% | 101% | 84% | ▲▲ | 101% | 101% | 104% | 99% | 103% |
| 20240930 | 518 | 524 | 518 | 522 | 5,000 | -3 | 99% | 101% | 75% | ▼ | 100% | 101% | 102% | 99% | 103% |
| 20241001 | 524 | 528 | 522 | 525 | 5,900 | 3 | 101% | 100% | 118% | ▲ | 100% | 102% | 103% | 99% | 103% |
| 20241002 | 521 | 527 | 520 | 522 | 2,200 | -3 | 99% | 100% | 37% | ▼ | 101% | 100% | 103% | 99% | 103% |
| 20241003 | 520 | 525 | 520 | 525 | 1,100 | 3 | 101% | 101% | 50% | ▲ | 99% | 99% | 102% | 100% | 103% |
| 20241004 | 525 | 525 | 516 | 519 | 5,500 | -6 | 99% | 99% | 500% | ▼ | 103% | 101% | 104% | 99% | 102% |
| 20241007 | 515 | 530 | 515 | 529 | 16,600 | 10 | 102% | 103% | 302% | ▲ | 98% | 99% | 0% | 100% | 104% |
| 20241008 | 527 | 527 | 515 | 519 | 1,000 | -10 | 98% | 98% | 6% | ▼ | 99% | 100% | 0% | 98% | 102% |
| 20241009 | 521 | 522 | 514 | 515 | 4,400 | -4 | 99% | 99% | 440% | ▼▼ | 101% | 100% | 0% | 97% | 101% |
| 20241010 | 518 | 524 | 518 | 522 | 4,500 | 7 | 101% | 101% | 102% | ▲ | 100% | 101% | 0% | 99% | 103% |
| 20241011 | 520 | 524 | 516 | 518 | 5,900 | -4 | 99% | 100% | 131% | ▼ | 100% | 103% | 0% | 98% | 102% |
| 20241015 | 519 | 526 | 519 | 520 | 4,500 | 2 | 100% | 100% | 76% | ▲ | 100% | 104% | 0% | 98% | 102% |
| 20241016 | 515 | 521 | 509 | 513 | 20,300 | -7 | 99% | 100% | 451% | ▼ | 102% | 105% | 0% | 97% | 101% |
| 20241017 | 510 | 520 | 510 | 520 | 8,600 | 7 | 101% | 102% | 42% | ▲ | 101% | 0% | 0% | 98% | 102% |
| 20241018 | 520 | 526 | 517 | 526 | 14,300 | 6 | 101% | 101% | 166% | ▲▲ | 102% | 0% | 0% | 99% | 103% |
| 20241021 | 526 | 535 | 523 | 535 | 6,400 | 9 | 102% | 102% | 45% | ▲▲▲ | 101% | 0% | 0% | 100% | 104% |
| 20241022 | 533 | 549 | 521 | 537 | 12,900 | 2 | 100% | 101% | 202% | ▲▲▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 11:30 | Ｇ－Ｚｅｎｋｅｎ | 事業計画及び成長可能性に関する事項（2024年９月） |
| 20240927 | 11:30 | Ｇ－Ｚｅｎｋｅｎ | （訂正・数値データ訂正）「2024年６月期決算短信[日本基準]（連結）」の一部訂正について |
| 20240809 | 11:30 | Ｇ－Ｚｅｎｋｅｎ | 2024年６月期 決算短信〔日本基準〕(連結) |
| 20240809 | 11:30 | Ｇ－Ｚｅｎｋｅｎ | 2024年６月期 決算説明資料 |
| 20240809 | 11:30 | Ｇ－Ｚｅｎｋｅｎ | 本店移転及び定款の一部変更に関するお知らせ |
| 20240515 | 11:30 | Ｇ－Ｚｅｎｋｅｎ | 2024年６月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240515 | 11:30 | Ｇ－Ｚｅｎｋｅｎ | 2024年６月期 第３四半期決算説明資料 |
| 20240214 | 11:30 | Ｇ－Ｚｅｎｋｅｎ | 2024年６月期第２四半期（累計）連結業績予想と実績値との差異に関するお知らせ |
| 20240214 | 11:30 | Ｇ－Ｚｅｎｋｅｎ | 2024年６月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240214 | 11:30 | Ｇ－Ｚｅｎｋｅｎ | 2024年６月期 第２四半期決算説明資料 |
| 20240209 | 11:30 | Ｇ－Ｚｅｎｋｅｎ | 株式会社アイリッジとの業務提携に関するお知らせ |
| 20240111 | 10:30 | Ｇ－Ｚｅｎｋｅｎ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240109 | 15:00 | Ｇ－Ｚｅｎｋｅｎ | 自己株式の取得状況に関するお知らせ |
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 | 2024-10-23 02:22:29 |
| 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 |