| 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 | 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% | 106% | 97% | 103% |
| 20241002 | 338 | 340 | 335 | 338 | 7,700 | 0 | 100% | 100% | 266% | -- | 100% | 98% | 106% | 97% | 103% |
| 20241003 | 339 | 340 | 335 | 338 | 5,100 | 0 | 100% | 100% | 66% | -- | 100% | 99% | 106% | 97% | 103% |
| 20241004 | 338 | 339 | 336 | 337 | 2,600 | -1 | 100% | 100% | 51% | ▼ | 98% | 102% | 104% | 97% | 103% |
| 20241007 | 343 | 344 | 337 | 337 | 4,000 | 0 | 100% | 98% | 154% | -- | 98% | 104% | 107% | 97% | 103% |
| 20241008 | 337 | 337 | 329 | 330 | 26,600 | -7 | 98% | 98% | 665% | ▼ | 99% | 104% | 108% | 95% | 101% |
| 20241009 | 335 | 335 | 331 | 331 | 4,400 | 1 | 100% | 99% | 17% | ▲ | 100% | 107% | 110% | 95% | 101% |
| 20241010 | 333 | 333 | 330 | 333 | 2,900 | 2 | 101% | 100% | 66% | ▲▲ | 100% | 102% | 107% | 96% | 102% |
| 20241011 | 349 | 359 | 340 | 350 | 171,000 | 17 | 105% | 100% | 5897% | ▲▲▲ | 100% | 101% | 107% | 100% | 106% |
| 20241015 | 349 | 350 | 341 | 350 | 47,500 | 0 | 100% | 100% | 28% | -- | 100% | 101% | 108% | 100% | 106% |
| 20241016 | 350 | 350 | 345 | 350 | 11,800 | 0 | 100% | 100% | 25% | -- | 103% | 101% | 109% | 100% | 106% |
| 20241017 | 347 | 356 | 347 | 356 | 28,700 | 6 | 102% | 103% | 243% | ▲ | 99% | 99% | 106% | 100% | 108% |
| 20241018 | 355 | 357 | 346 | 350 | 47,100 | -6 | 98% | 99% | 164% | ▼ | 101% | 101% | 108% | 98% | 106% |
| 20241021 | 350 | 356 | 350 | 352 | 12,400 | 2 | 101% | 101% | 26% | ▲ | 100% | 101% | 107% | 99% | 107% |
| 20241022 | 351 | 355 | 349 | 350 | 11,800 | -2 | 99% | 100% | 95% | ▼ | 100% | 101% | 108% | 98% | 106% |
| 20241023 | 350 | 355 | 345 | 350 | 32,500 | 0 | 100% | 100% | 275% | -- | 101% | 102% | 108% | 98% | 106% |
| 20241024 | 350 | 353 | 347 | 353 | 7,800 | 3 | 101% | 101% | 24% | ▲ | 100% | 101% | 106% | 99% | 107% |
| 20241025 | 354 | 357 | 348 | 353 | 14,200 | 0 | 100% | 100% | 182% | -- | 101% | 102% | 108% | 99% | 107% |
| 20241028 | 350 | 355 | 346 | 355 | 15,600 | 2 | 101% | 101% | 110% | ▲ | 100% | 101% | 106% | 100% | 108% |
| 20241029 | 355 | 358 | 353 | 354 | 9,100 | -1 | 100% | 100% | 58% | ▼ | 101% | 102% | 106% | 99% | 107% |
| 20241030 | 354 | 359 | 354 | 358 | 32,900 | 4 | 101% | 101% | 362% | ▲ | 99% | 100% | 96% | 100% | 108% |
| 20241031 | 360 | 361 | 355 | 358 | 32,500 | 0 | 100% | 99% | 99% | -- | 100% | 103% | 97% | 100% | 108% |
| 20241101 | 357 | 359 | 354 | 356 | 17,000 | -2 | 99% | 100% | 52% | ▼ | 100% | 104% | 97% | 99% | 108% |
| 20241105 | 357 | 366 | 353 | 357 | 24,400 | 1 | 100% | 100% | 144% | ▲ | 100% | 103% | 96% | 100% | 108% |
| 20241106 | 361 | 364 | 355 | 360 | 36,100 | 3 | 101% | 100% | 148% | ▲▲ | 100% | 104% | 96% | 100% | 109% |
| 20241107 | 362 | 364 | 359 | 361 | 8,900 | 1 | 100% | 100% | 25% | ▲▲▲ | 101% | 104% | 96% | 100% | 109% |
| 20241108 | 364 | 367 | 361 | 367 | 40,600 | 6 | 102% | 101% | 456% | ▲▲▲▲ | 102% | 102% | 97% | 100% | 110% |
| 20241111 | 367 | 378 | 366 | 373 | 76,000 | 6 | 102% | 102% | 187% | ▲▲▲▲▲ | 99% | 92% | 97% | 100% | 107% |
| 20241112 | 374 | 378 | 367 | 370 | 44,000 | -3 | 99% | 99% | 58% | ▼ | 102% | 93% | 98% | 99% | 106% |
| 20241113 | 369 | 380 | 369 | 377 | 61,000 | 7 | 102% | 102% | 139% | ▲ | 99% | 91% | 97% | 100% | 108% |
| 20241114 | 378 | 379 | 372 | 376 | 36,700 | -1 | 100% | 99% | 60% | ▼ | 99% | 100% | 106% | 100% | 107% |
| 20241115 | 346 | 356 | 330 | 343 | 181,500 | -33 | 91% | 99% | 495% | ▼▼ | 97% | 98% | 104% | 91% | 100% |
| 20241118 | 351 | 351 | 337 | 340 | 112,700 | -3 | 99% | 97% | 62% | ▼▼▼ | 100% | 101% | 107% | 90% | 100% |
| 20241119 | 342 | 347 | 339 | 343 | 47,600 | 3 | 101% | 100% | 42% | ▲ | 99% | 101% | 107% | 91% | 101% |
| 20241120 | 343 | 344 | 340 | 341 | 22,900 | -2 | 99% | 99% | 48% | ▼ | 101% | 101% | 107% | 90% | 100% |
| 20241121 | 342 | 346 | 342 | 345 | 17,200 | 4 | 101% | 101% | 75% | ▲ | 100% | 99% | 106% | 92% | 101% |
| 20241122 | 346 | 348 | 344 | 345 | 18,700 | 0 | 100% | 100% | 109% | -- | 100% | 100% | 106% | 92% | 101% |
| 20241125 | 345 | 351 | 344 | 345 | 67,900 | 0 | 100% | 100% | 363% | -- | 100% | 100% | 106% | 92% | 101% |
| 20241126 | 345 | 346 | 343 | 345 | 16,800 | 0 | 100% | 100% | 25% | -- | 100% | 101% | 106% | 92% | 101% |
| 20241127 | 344 | 345 | 342 | 344 | 16,800 | -1 | 100% | 100% | 100% | ▼ | 100% | 101% | 106% | 91% | 101% |
| 20241128 | 344 | 344 | 342 | 343 | 17,000 | -1 | 100% | 100% | 101% | ▼▼ | 100% | 101% | 105% | 91% | 101% |
| 20241129 | 345 | 345 | 343 | 344 | 5,800 | 1 | 100% | 100% | 34% | ▲ | 100% | 103% | 104% | 91% | 101% |
| 20241202 | 344 | 346 | 342 | 343 | 18,200 | -1 | 100% | 100% | 314% | ▼ | 101% | 106% | 103% | 91% | 101% |
| 20241203 | 344 | 348 | 344 | 348 | 24,100 | 5 | 101% | 101% | 132% | ▲ | 100% | 104% | 102% | 92% | 102% |
| 20241204 | 348 | 349 | 345 | 349 | 27,400 | 1 | 100% | 100% | 114% | ▲▲ | 100% | 105% | 102% | 93% | 103% |
| 20241205 | 349 | 350 | 347 | 350 | 7,700 | 1 | 100% | 100% | 28% | ▲▲▲ | 101% | 105% | 102% | 93% | 103% |
| 20241206 | 350 | 355 | 349 | 355 | 13,300 | 5 | 101% | 101% | 173% | ▲▲▲▲ | 102% | 103% | 0% | 94% | 104% |
| 20241209 | 357 | 363 | 357 | 363 | 16,600 | 8 | 102% | 102% | 125% | ▲▲▲▲▲ | 100% | 100% | 0% | 96% | 107% |
| 20241210 | 363 | 365 | 360 | 363 | 14,300 | 0 | 100% | 100% | 86% | -- | 100% | 98% | 0% | 96% | 107% |
| 20241211 | 365 | 368 | 364 | 365 | 25,300 | 2 | 101% | 100% | 177% | ▲ | 101% | 98% | 0% | 97% | 107% |
| 20241212 | 364 | 366 | 362 | 366 | 15,000 | 1 | 100% | 101% | 59% | ▲▲ | 99% | 97% | 0% | 100% | 108% |
| 20241213 | 366 | 367 | 358 | 362 | 17,200 | -4 | 99% | 99% | 115% | ▼ | 98% | 98% | 0% | 99% | 106% |
| 20241216 | 364 | 364 | 357 | 357 | 11,900 | -5 | 99% | 98% | 69% | ▼▼ | 100% | 100% | 0% | 98% | 105% |
| 20241217 | 356 | 366 | 348 | 355 | 35,700 | -2 | 99% | 100% | 300% | ▼▼▼ | 101% | 0% | 0% | 97% | 104% |
| 20241218 | 353 | 357 | 353 | 355 | 7,600 | 0 | 100% | 101% | 21% | -- | 99% | 0% | 0% | 97% | 103% |
| 20241219 | 355 | 356 | 340 | 350 | 58,700 | -5 | 99% | 99% | 772% | ▼ | 101% | 0% | 0% | 96% | 102% |
| 20241220 | 352 | 356 | 351 | 356 | 11,100 | 6 | 102% | 101% | 19% | ▲ | % | % | % | 97% | 104% |
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 | 224,200 | 0 | 105,300 | 0 | 118,900 |
| 2024-12-06 | 0 | 250,700 | 0 | 97,400 | 0 | 153,300 |
| 2024-11-29 | 0 | 233,700 | 0 | 64,700 | 0 | 169,000 |
| 2024-11-22 | 0 | 233,000 | 0 | 82,300 | 0 | 150,700 |
| 2024-11-15 | 0 | 287,900 | 0 | 158,000 | 0 | 129,900 |
| 2024-11-08 | 0 | 256,300 | 0 | 157,200 | 0 | 99,100 |
| 2024-11-01 | 0 | 237,600 | 0 | 149,700 | 0 | 87,900 |
| 2024-10-25 | 0 | 185,700 | 0 | 108,200 | 0 | 77,500 |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100USLX | 350 | 2024-11-15 10:53 | ゼット株式会社 | 民秋 清史 | 変更報告書 |
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 | 2024-12-22 01:21:42 |
| 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 |