| 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 | 344 | 344 | 334 | 338 | 36,600 | -7 | 98% | 98% | 101% | ▼▼ | 103% | 99% | 101% | 97% | 101% |
| 20240726 | 334 | 346 | 333 | 345 | 30,100 | 7 | 102% | 103% | 82% | ▲ | 98% | 94% | 98% | 99% | 103% |
| 20240729 | 345 | 345 | 333 | 339 | 43,600 | -6 | 98% | 98% | 145% | ▼ | 99% | 91% | 100% | 97% | 101% |
| 20240730 | 338 | 338 | 326 | 335 | 44,300 | -4 | 99% | 99% | 102% | ▼▼ | 100% | 90% | 103% | 96% | 100% |
| 20240731 | 328 | 330 | 325 | 329 | 13,500 | -6 | 98% | 100% | 30% | ▼▼▼ | 99% | 91% | 107% | 94% | 100% |
| 20240801 | 327 | 327 | 319 | 323 | 27,000 | -6 | 98% | 99% | 200% | ▼▼▼▼ | 100% | 100% | 114% | 93% | 100% |
| 20240802 | 306 | 321 | 304 | 306 | 33,600 | -17 | 95% | 100% | 124% | ▼▼▼▼▼ | 92% | 114% | 124% | 88% | 100% |
| 20240805 | 282 | 292 | 256 | 260 | 124,200 | -46 | 85% | 92% | 370% | ▼▼▼▼▼▼ | 107% | 120% | 126% | 74% | 100% |
| 20240806 | 277 | 300 | 273 | 296 | 17,100 | 36 | 114% | 107% | 14% | ▲ | 106% | 119% | 125% | 85% | 114% |
| 20240807 | 280 | 298 | 280 | 298 | 23,300 | 2 | 101% | 106% | 136% | ▲▲ | 103% | 111% | 118% | 85% | 115% |
| 20240808 | 297 | 307 | 290 | 305 | 10,000 | 7 | 102% | 103% | 43% | ▲▲▲ | 106% | 110% | 114% | 87% | 117% |
| 20240809 | 305 | 324 | 305 | 322 | 52,400 | 17 | 106% | 106% | 524% | ▲▲▲▲ | 101% | 102% | 106% | 92% | 124% |
| 20240813 | 330 | 335 | 323 | 332 | 15,700 | 10 | 103% | 101% | 30% | ▲▲▲▲▲ | 97% | 101% | 104% | 95% | 128% |
| 20240814 | 334 | 334 | 317 | 325 | 13,300 | -7 | 98% | 97% | 85% | ▼ | 100% | 102% | 105% | 93% | 125% |
| 20240815 | 332 | 335 | 324 | 331 | 20,000 | 6 | 102% | 100% | 150% | ▲ | 102% | 102% | 105% | 95% | 127% |
| 20240816 | 331 | 338 | 325 | 337 | 71,400 | 6 | 102% | 102% | 357% | ▲▲ | 100% | 99% | 102% | 97% | 130% |
| 20240819 | 337 | 341 | 333 | 338 | 12,800 | 1 | 100% | 100% | 18% | ▲▲▲ | 99% | 100% | 102% | 97% | 130% |
| 20240820 | 338 | 339 | 332 | 333 | 20,400 | -5 | 99% | 99% | 159% | ▼ | 101% | 101% | 101% | 95% | 128% |
| 20240821 | 334 | 339 | 333 | 339 | 17,400 | 6 | 102% | 101% | 85% | ▲ | 97% | 100% | 100% | 98% | 130% |
| 20240822 | 339 | 339 | 323 | 330 | 51,100 | -9 | 97% | 97% | 294% | ▼ | 100% | 105% | 102% | 96% | 127% |
| 20240823 | 333 | 335 | 327 | 332 | 20,600 | 2 | 101% | 100% | 40% | ▲ | 101% | 104% | 101% | 96% | 128% |
| 20240826 | 335 | 340 | 332 | 339 | 27,900 | 7 | 102% | 101% | 135% | ▲▲ | 100% | 103% | 101% | 100% | 130% |
| 20240827 | 339 | 340 | 334 | 339 | 38,500 | 0 | 100% | 100% | 138% | -- | 100% | 101% | 102% | 100% | 130% |
| 20240828 | 339 | 340 | 336 | 338 | 9,000 | -1 | 100% | 100% | 23% | ▼ | 103% | 101% | 102% | 100% | 130% |
| 20240829 | 340 | 380 | 328 | 349 | 230,800 | 11 | 103% | 103% | 2564% | ▲ | 100% | 97% | 99% | 100% | 134% |
| 20240830 | 349 | 349 | 333 | 348 | 45,200 | -1 | 100% | 100% | 20% | ▼ | 97% | 96% | 100% | 100% | 134% |
| 20240902 | 348 | 348 | 329 | 339 | 47,400 | -9 | 97% | 97% | 105% | ▼▼ | 99% | 96% | 100% | 97% | 130% |
| 20240903 | 347 | 347 | 339 | 344 | 6,000 | 5 | 101% | 99% | 13% | ▲ | 99% | 98% | 102% | 99% | 116% |
| 20240904 | 340 | 342 | 324 | 337 | 38,800 | -7 | 98% | 99% | 647% | ▼ | 99% | 99% | 103% | 97% | 113% |
| 20240905 | 337 | 338 | 330 | 333 | 12,700 | -4 | 99% | 99% | 33% | ▼▼ | 99% | 99% | 104% | 95% | 109% |
| 20240906 | 334 | 340 | 332 | 332 | 26,400 | -1 | 100% | 99% | 208% | ▼▼▼ | 102% | 103% | 107% | 95% | 103% |
| 20240909 | 325 | 334 | 325 | 331 | 15,300 | -1 | 100% | 102% | 58% | ▼▼▼▼ | 101% | 101% | 105% | 95% | 102% |
| 20240910 | 331 | 334 | 331 | 333 | 5,000 | 2 | 101% | 101% | 33% | ▲ | 98% | 101% | 103% | 95% | 102% |
| 20240911 | 333 | 333 | 328 | 328 | 5,600 | -5 | 98% | 98% | 112% | ▼ | 101% | 103% | 106% | 94% | 100% |
| 20240912 | 329 | 335 | 328 | 332 | 11,700 | 4 | 101% | 101% | 209% | ▲ | 100% | 101% | 104% | 95% | 101% |
| 20240913 | 335 | 336 | 331 | 334 | 8,400 | 2 | 101% | 100% | 72% | ▲▲ | 98% | 100% | 103% | 96% | 102% |
| 20240917 | 340 | 340 | 331 | 333 | 12,600 | -1 | 100% | 98% | 150% | ▼ | 100% | 102% | 106% | 95% | 102% |
| 20240918 | 335 | 336 | 331 | 335 | 9,300 | 2 | 101% | 100% | 74% | ▲ | 101% | 103% | 105% | 96% | 102% |
| 20240919 | 338 | 340 | 335 | 340 | 17,900 | 5 | 101% | 101% | 192% | ▲▲ | 99% | 102% | 105% | 97% | 104% |
| 20240920 | 340 | 340 | 330 | 337 | 27,300 | -3 | 99% | 99% | 153% | ▼ | 100% | 101% | 105% | 97% | 103% |
| 20240924 | 340 | 340 | 337 | 340 | 12,600 | 3 | 101% | 100% | 46% | ▲ | 102% | 100% | 106% | 97% | 104% |
| 20240925 | 337 | 343 | 337 | 343 | 22,400 | 3 | 101% | 102% | 178% | ▲▲ | 102% | 100% | 105% | 98% | 105% |
| 20240926 | 339 | 347 | 338 | 347 | 34,100 | 4 | 101% | 102% | 152% | ▲▲▲ | 99% | 98% | 103% | 99% | 106% |
| 20240927 | 345 | 347 | 339 | 342 | 11,400 | -5 | 99% | 99% | 33% | ▼ | 100% | 101% | 106% | 98% | 104% |
| 20240930 | 336 | 340 | 332 | 337 | 9,400 | -5 | 99% | 100% | 82% | ▼▼ | 100% | 100% | 106% | 97% | 103% |
| 20241001 | 337 | 340 | 337 | 338 | 2,900 | 1 | 100% | 100% | 31% | ▲ | 100% | 100% | 105% | 97% | 103% |
| 20241002 | 338 | 340 | 335 | 338 | 7,700 | 0 | 100% | 100% | 266% | -- | 100% | 98% | 104% | 97% | 103% |
| 20241003 | 339 | 340 | 335 | 338 | 5,100 | 0 | 100% | 100% | 66% | -- | 100% | 99% | 104% | 97% | 103% |
| 20241004 | 338 | 339 | 336 | 337 | 2,600 | -1 | 100% | 100% | 51% | ▼ | 98% | 102% | 102% | 97% | 103% |
| 20241007 | 343 | 344 | 337 | 337 | 4,000 | 0 | 100% | 98% | 154% | -- | 98% | 104% | 0% | 97% | 103% |
| 20241008 | 337 | 337 | 329 | 330 | 26,600 | -7 | 98% | 98% | 665% | ▼ | 99% | 104% | 0% | 95% | 101% |
| 20241009 | 335 | 335 | 331 | 331 | 4,400 | 1 | 100% | 99% | 17% | ▲ | 100% | 107% | 0% | 95% | 101% |
| 20241010 | 333 | 333 | 330 | 333 | 2,900 | 2 | 101% | 100% | 66% | ▲▲ | 100% | 102% | 0% | 96% | 102% |
| 20241011 | 349 | 359 | 340 | 350 | 171,000 | 17 | 105% | 100% | 5897% | ▲▲▲ | 100% | 101% | 0% | 100% | 106% |
| 20241015 | 349 | 350 | 341 | 350 | 47,500 | 0 | 100% | 100% | 28% | -- | 100% | 101% | 0% | 100% | 106% |
| 20241016 | 350 | 350 | 345 | 350 | 11,800 | 0 | 100% | 100% | 25% | -- | 103% | 101% | 0% | 100% | 106% |
| 20241017 | 347 | 356 | 347 | 356 | 28,700 | 6 | 102% | 103% | 243% | ▲ | 99% | 0% | 0% | 100% | 108% |
| 20241018 | 355 | 357 | 346 | 350 | 47,100 | -6 | 98% | 99% | 164% | ▼ | 101% | 0% | 0% | 98% | 106% |
| 20241021 | 350 | 356 | 350 | 352 | 12,400 | 2 | 101% | 101% | 26% | ▲ | 100% | 0% | 0% | 99% | 107% |
| 20241022 | 351 | 355 | 349 | 350 | 11,800 | -2 | 99% | 100% | 95% | ▼ | % | % | % | 98% | 106% |
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 | 0 | 182,200 | 0 | 102,300 | 0 | 79,900 |
| 2024-10-11 | 0 | 145,800 | 0 | 76,100 | 0 | 69,700 |
| 2024-10-04 | 0 | 117,500 | 0 | 48,600 | 0 | 68,900 |
| 2024-09-27 | 0 | 119,200 | 0 | 48,900 | 0 | 70,300 |
| 2024-09-20 | 0 | 120,600 | 0 | 50,200 | 0 | 70,400 |
| 2024-09-13 | 0 | 125,900 | 0 | 46,900 | 0 | 79,000 |
| 2024-09-06 | 0 | 122,400 | 0 | 47,800 | 0 | 74,600 |
| 2024-08-30 | 0 | 101,400 | 0 | 43,900 | 0 | 57,500 |
| 2024-08-23 | 0 | 99,400 | 0 | 46,600 | 0 | 52,800 |
| 2024-08-16 | 0 | 123,300 | 0 | 52,300 | 0 | 71,000 |
| 2024-08-09 | 0 | 134,500 | 0 | 54,400 | 0 | 80,100 |
| 2024-08-02 | 0 | 207,300 | 0 | 95,900 | 0 | 111,400 |
| 2024-07-26 | 0 | 185,600 | 0 | 90,700 | 0 | 94,900 |
| 2024-07-19 | 0 | 185,600 | 0 | 102,300 | 0 | 83,300 |
| 2024-07-12 | 0 | 174,900 | 0 | 95,700 | 0 | 79,200 |
| 2024-07-05 | 0 | 166,100 | 0 | 95,200 | 0 | 70,900 |
| 2024-06-28 | 0 | 134,200 | 0 | 60,500 | 0 | 73,700 |
| 2024-06-21 | 0 | 101,500 | 0 | 35,100 | 0 | 66,400 |
| 2024-06-14 | 0 | 106,100 | 0 | 37,700 | 0 | 68,400 |
| 2024-06-07 | 0 | 106,900 | 0 | 37,600 | 0 | 69,300 |
| 2024-05-31 | 0 | 108,000 | 0 | 39,300 | 0 | 68,700 |
| 2024-05-24 | 0 | 133,300 | 0 | 54,200 | 0 | 79,100 |
| 2024-05-17 | 0 | 138,600 | 0 | 55,200 | 0 | 83,400 |
| 2024-05-10 | 0 | 132,400 | 0 | 54,400 | 0 | 78,000 |
| 2024-05-02 | 0 | 106,800 | 0 | 67,400 | 0 | 39,400 |
| 2024-04-26 | 0 | 102,500 | 0 | 65,900 | 0 | 36,600 |
| 2024-04-19 | 0 | 135,100 | 0 | 77,400 | 0 | 57,700 |
| 2024-04-12 | 0 | 122,000 | 0 | 55,500 | 0 | 66,500 |
| 2024-04-05 | 0 | 122,800 | 0 | 56,800 | 0 | 66,000 |
| 2024-03-29 | 0 | 127,500 | 0 | 62,000 | 0 | 65,500 |
| 2024-03-22 | 0 | 146,300 | 0 | 77,100 | 0 | 69,200 |
| 2024-03-15 | 0 | 144,100 | 0 | 71,400 | 0 | 72,700 |
| 2024-03-08 | 0 | 105,100 | 0 | 72,400 | 0 | 32,700 |
| 2024-03-01 | 0 | 102,600 | 0 | 63,600 | 0 | 39,000 |
| 2024-02-22 | 0 | 116,200 | 0 | 72,000 | 0 | 44,200 |
| 2024-02-16 | 0 | 113,500 | 0 | 67,000 | 0 | 46,500 |
| 2024-02-09 | 0 | 135,600 | 0 | 65,800 | 0 | 69,800 |
| 2024-02-02 | 0 | 121,500 | 0 | 63,400 | 0 | 58,100 |
| 2024-01-26 | 0 | 115,000 | 0 | 60,400 | 0 | 54,600 |
| 2024-01-19 | 0 | 119,100 | 0 | 59,500 | 0 | 59,600 |
| 2024-01-12 | 0 | 121,000 | 0 | 67,300 | 0 | 53,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 15:00 | ゼット | 公開買付けへの応募及び特別利益の計上見込みに関するお知らせ |
| 20240329 | 15:00 | ゼット | 役員人事に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8135 | 1 | ゼット株式会社 コーポレートサイト | 2024-10-23 03:24:20 |
| 8135 | 2 | 株主還元・配当について | 株式について | IR情報 | ゼット株式会社 | 2024-10-01 04:28:21 |
| 8135 | 2 | IR発表資料 | IRライブラリ | IR情報 | ゼット株式会社 | 2024-10-01 04:28:19 |
| 8135 | 2 | 株主総会 | IRライブラリ | IR情報 | ゼット株式会社 | 2024-10-01 04:28:18 |
| 8135 | 2 | 有価証券報告書 | IRライブラリ | IR情報 | ゼット株式会社 | 2024-10-01 04:28:17 |
| 8135 | 2 | 電子公告 | IR情報 | ゼット株式会社 | 2024-10-01 04:28:16 |
| 8135 | 2 | 免責事項 | IR情報 | ゼット株式会社 | 2024-10-01 04:28:15 |
| 8135 | 2 | 業績ハイライト | IR情報 | ゼット株式会社 | 2024-10-01 04:28:14 |
| 8135 | 2 | IR情報 | ゼット株式会社 | 2024-10-01 03:29:36 |
| 8135 | 2 | IRカレンダー | IR情報 | ゼット株式会社 | 2024-10-01 03:29:17 |