| 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 | 1,259 | 1,265 | 1,242 | 1,247 | 262,600 | -5 | 100% | 99% | 53% | ▼ | 99% | 101% | 96% | 96% | 101% |
| 20240925 | 1,239 | 1,239 | 1,215 | 1,229 | 253,900 | -18 | 99% | 99% | 97% | ▼▼ | 102% | 101% | 96% | 94% | 100% |
| 20240926 | 1,233 | 1,261 | 1,231 | 1,261 | 429,400 | 32 | 103% | 102% | 169% | ▲ | 101% | 99% | 95% | 97% | 103% |
| 20240927 | 1,250 | 1,268 | 1,231 | 1,266 | 307,100 | 5 | 100% | 101% | 72% | ▲▲ | 100% | 99% | 95% | 97% | 103% |
| 20240930 | 1,250 | 1,262 | 1,233 | 1,254 | 136,500 | -12 | 99% | 100% | 44% | ▼ | 99% | 98% | 93% | 98% | 102% |
| 20241001 | 1,258 | 1,259 | 1,245 | 1,247 | 82,100 | -7 | 99% | 99% | 60% | ▼▼ | 98% | 99% | 94% | 98% | 101% |
| 20241002 | 1,243 | 1,254 | 1,212 | 1,221 | 108,900 | -26 | 98% | 98% | 133% | ▼▼▼ | 99% | 97% | 94% | 96% | 100% |
| 20241003 | 1,239 | 1,247 | 1,230 | 1,232 | 78,400 | 11 | 101% | 99% | 72% | ▲ | 99% | 96% | 94% | 97% | 101% |
| 20241004 | 1,239 | 1,250 | 1,228 | 1,228 | 69,600 | -4 | 100% | 99% | 89% | ▼ | 100% | 96% | 94% | 97% | 101% |
| 20241007 | 1,230 | 1,230 | 1,213 | 1,226 | 85,400 | -2 | 100% | 100% | 123% | ▼▼ | 99% | 98% | 96% | 97% | 100% |
| 20241008 | 1,210 | 1,211 | 1,197 | 1,200 | 83,900 | -26 | 98% | 99% | 98% | ▼▼▼ | 99% | 99% | 97% | 95% | 100% |
| 20241009 | 1,197 | 1,203 | 1,189 | 1,189 | 79,000 | -11 | 99% | 99% | 94% | ▼▼▼▼ | 99% | 98% | 97% | 94% | 100% |
| 20241010 | 1,200 | 1,200 | 1,184 | 1,186 | 68,100 | -3 | 100% | 99% | 86% | ▼▼▼▼▼ | 100% | 99% | 98% | 94% | 100% |
| 20241011 | 1,181 | 1,187 | 1,176 | 1,176 | 80,000 | -10 | 99% | 100% | 117% | ▼▼▼▼▼▼ | 100% | 98% | 98% | 93% | 100% |
| 20241015 | 1,184 | 1,188 | 1,177 | 1,183 | 67,600 | 7 | 101% | 100% | 85% | ▲ | 100% | 99% | 99% | 93% | 101% |
| 20241016 | 1,174 | 1,187 | 1,173 | 1,173 | 81,000 | -10 | 99% | 100% | 120% | ▼ | 99% | 99% | 99% | 93% | 100% |
| 20241017 | 1,173 | 1,175 | 1,163 | 1,165 | 71,500 | -8 | 99% | 99% | 88% | ▼▼ | 100% | 99% | 100% | 92% | 100% |
| 20241018 | 1,160 | 1,173 | 1,160 | 1,163 | 74,400 | -2 | 100% | 100% | 104% | ▼▼▼ | 100% | 99% | 100% | 92% | 100% |
| 20241021 | 1,160 | 1,162 | 1,148 | 1,161 | 85,800 | -2 | 100% | 100% | 115% | ▼▼▼▼ | 99% | 99% | 100% | 92% | 100% |
| 20241022 | 1,163 | 1,168 | 1,153 | 1,156 | 66,400 | -5 | 100% | 99% | 77% | ▼▼▼▼▼ | 99% | 100% | 100% | 91% | 100% |
| 20241023 | 1,158 | 1,166 | 1,146 | 1,148 | 51,400 | -8 | 99% | 99% | 77% | ▼▼▼▼▼▼ | 100% | 101% | 97% | 91% | 100% |
| 20241024 | 1,146 | 1,153 | 1,143 | 1,149 | 58,800 | 1 | 100% | 100% | 114% | ▲ | 99% | 101% | 95% | 91% | 100% |
| 20241025 | 1,149 | 1,150 | 1,138 | 1,139 | 51,400 | -10 | 99% | 99% | 87% | ▼ | 101% | 102% | 96% | 90% | 100% |
| 20241028 | 1,138 | 1,153 | 1,133 | 1,151 | 52,900 | 12 | 101% | 101% | 103% | ▲ | 101% | 101% | 96% | 92% | 101% |
| 20241029 | 1,151 | 1,165 | 1,149 | 1,162 | 63,500 | 11 | 101% | 101% | 120% | ▲▲ | 100% | 100% | 95% | 93% | 102% |
| 20241030 | 1,162 | 1,164 | 1,154 | 1,157 | 158,800 | -5 | 100% | 100% | 250% | ▼ | 99% | 100% | 95% | 94% | 102% |
| 20241031 | 1,163 | 1,166 | 1,155 | 1,157 | 80,300 | 0 | 100% | 99% | 51% | -- | 100% | 100% | 97% | 94% | 102% |
| 20241101 | 1,157 | 1,161 | 1,150 | 1,156 | 60,900 | -1 | 100% | 100% | 76% | ▼ | 100% | 95% | 97% | 94% | 101% |
| 20241105 | 1,160 | 1,169 | 1,157 | 1,157 | 46,700 | 1 | 100% | 100% | 77% | ▲ | 99% | 94% | 96% | 94% | 102% |
| 20241106 | 1,166 | 1,178 | 1,157 | 1,158 | 86,000 | 1 | 100% | 99% | 184% | ▲▲ | 101% | 95% | 97% | 97% | 102% |
| 20241107 | 1,152 | 1,165 | 1,152 | 1,162 | 97,700 | 4 | 100% | 101% | 114% | ▲▲▲ | 95% | 93% | 96% | 98% | 102% |
| 20241108 | 1,170 | 1,175 | 1,095 | 1,106 | 314,900 | -56 | 95% | 95% | 322% | ▼ | 99% | 98% | 102% | 93% | 100% |
| 20241111 | 1,107 | 1,121 | 1,082 | 1,092 | 182,400 | -14 | 99% | 99% | 58% | ▼▼ | 100% | 99% | 103% | 92% | 100% |
| 20241112 | 1,095 | 1,112 | 1,090 | 1,090 | 138,700 | -2 | 100% | 100% | 76% | ▼▼▼ | 100% | 99% | 103% | 92% | 100% |
| 20241113 | 1,095 | 1,101 | 1,087 | 1,091 | 93,600 | 1 | 100% | 100% | 67% | ▲ | 99% | 98% | 103% | 93% | 100% |
| 20241114 | 1,095 | 1,098 | 1,086 | 1,089 | 80,300 | -2 | 100% | 99% | 86% | ▼ | 99% | 99% | 105% | 93% | 100% |
| 20241115 | 1,095 | 1,098 | 1,085 | 1,088 | 55,600 | -1 | 100% | 99% | 69% | ▼▼ | 99% | 100% | 106% | 94% | 100% |
| 20241118 | 1,088 | 1,096 | 1,079 | 1,080 | 60,300 | -8 | 99% | 99% | 108% | ▼▼▼ | 99% | 102% | 107% | 93% | 100% |
| 20241119 | 1,080 | 1,084 | 1,070 | 1,073 | 57,500 | -7 | 99% | 99% | 95% | ▼▼▼▼ | 100% | 103% | 108% | 92% | 100% |
| 20241120 | 1,073 | 1,083 | 1,073 | 1,077 | 56,800 | 4 | 100% | 100% | 99% | ▲ | 101% | 103% | 108% | 93% | 100% |
| 20241121 | 1,077 | 1,092 | 1,077 | 1,087 | 58,900 | 10 | 101% | 101% | 104% | ▲▲ | 100% | 101% | 106% | 94% | 101% |
| 20241122 | 1,095 | 1,100 | 1,091 | 1,093 | 41,800 | 6 | 101% | 100% | 71% | ▲▲▲ | 99% | 101% | 105% | 94% | 102% |
| 20241125 | 1,105 | 1,121 | 1,098 | 1,098 | 153,600 | 5 | 100% | 99% | 367% | ▲▲▲▲ | 100% | 102% | 105% | 94% | 102% |
| 20241126 | 1,100 | 1,109 | 1,096 | 1,104 | 67,900 | 6 | 101% | 100% | 44% | ▲▲▲▲▲ | 100% | 102% | 106% | 95% | 103% |
| 20241127 | 1,098 | 1,101 | 1,081 | 1,096 | 87,900 | -8 | 99% | 100% | 129% | ▼ | 100% | 101% | 105% | 94% | 102% |
| 20241128 | 1,103 | 1,113 | 1,103 | 1,107 | 49,200 | 11 | 101% | 100% | 56% | ▲ | 101% | 102% | 104% | 95% | 103% |
| 20241129 | 1,112 | 1,127 | 1,112 | 1,121 | 64,100 | 14 | 101% | 101% | 130% | ▲▲ | 100% | 101% | 104% | 96% | 104% |
| 20241202 | 1,120 | 1,121 | 1,111 | 1,117 | 53,800 | -4 | 100% | 100% | 84% | ▼ | 100% | 101% | 103% | 96% | 104% |
| 20241203 | 1,116 | 1,122 | 1,114 | 1,114 | 69,600 | -3 | 100% | 100% | 129% | ▼▼ | 100% | 102% | 103% | 96% | 104% |
| 20241204 | 1,111 | 1,114 | 1,096 | 1,106 | 81,200 | -8 | 99% | 100% | 117% | ▼▼▼ | 102% | 102% | 103% | 95% | 103% |
| 20241205 | 1,108 | 1,134 | 1,108 | 1,129 | 92,900 | 23 | 102% | 102% | 114% | ▲ | 99% | 102% | 101% | 100% | 105% |
| 20241206 | 1,126 | 1,127 | 1,112 | 1,115 | 67,700 | -14 | 99% | 99% | 73% | ▼ | 101% | 104% | 0% | 99% | 104% |
| 20241209 | 1,115 | 1,132 | 1,115 | 1,131 | 78,000 | 16 | 101% | 101% | 115% | ▲ | 100% | 103% | 0% | 100% | 105% |
| 20241210 | 1,130 | 1,135 | 1,125 | 1,130 | 72,600 | -1 | 100% | 100% | 93% | ▼ | 100% | 103% | 0% | 100% | 105% |
| 20241211 | 1,130 | 1,137 | 1,126 | 1,131 | 60,700 | 1 | 100% | 100% | 84% | ▲ | 101% | 101% | 0% | 100% | 105% |
| 20241212 | 1,140 | 1,157 | 1,140 | 1,154 | 87,000 | 23 | 102% | 101% | 143% | ▲▲ | 101% | 99% | 0% | 100% | 108% |
| 20241213 | 1,149 | 1,158 | 1,148 | 1,157 | 69,300 | 3 | 100% | 101% | 80% | ▲▲▲ | 100% | 98% | 0% | 100% | 108% |
| 20241216 | 1,157 | 1,165 | 1,157 | 1,160 | 46,300 | 3 | 100% | 100% | 67% | ▲▲▲▲ | 99% | 98% | 0% | 100% | 108% |
| 20241217 | 1,162 | 1,167 | 1,152 | 1,152 | 51,700 | -8 | 99% | 99% | 112% | ▼ | 99% | 0% | 0% | 99% | 107% |
| 20241218 | 1,151 | 1,152 | 1,140 | 1,140 | 48,300 | -12 | 99% | 99% | 93% | ▼▼ | 101% | 0% | 0% | 98% | 105% |
| 20241219 | 1,130 | 1,145 | 1,130 | 1,138 | 39,800 | -2 | 100% | 101% | 82% | ▼▼▼ | 99% | 0% | 0% | 98% | 104% |
| 20241220 | 1,144 | 1,148 | 1,135 | 1,135 | 95,100 | -3 | 100% | 99% | 239% | ▼▼▼▼ | % | % | % | 98% | 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 | 25,700 | 108,800 | 14,800 | 76,500 | 10,900 | 32,300 |
| 2024-12-06 | 23,600 | 115,700 | 14,600 | 77,500 | 9,000 | 38,200 |
| 2024-11-29 | 24,000 | 112,300 | 14,600 | 75,000 | 9,400 | 37,300 |
| 2024-11-22 | 24,800 | 121,600 | 14,600 | 76,700 | 10,200 | 44,900 |
| 2024-11-15 | 29,600 | 118,200 | 14,600 | 76,500 | 15,000 | 41,700 |
| 2024-11-08 | 33,200 | 130,500 | 14,600 | 75,800 | 18,600 | 54,700 |
| 2024-11-01 | 28,700 | 111,000 | 14,600 | 72,600 | 14,100 | 38,400 |
| 2024-10-25 | 26,700 | 110,100 | 14,600 | 72,900 | 12,100 | 37,200 |
| 2024-10-18 | 29,100 | 105,600 | 14,900 | 72,700 | 14,200 | 32,900 |
| 2024-10-11 | 30,000 | 104,800 | 14,900 | 73,900 | 15,100 | 30,900 |
| 2024-10-04 | 29,500 | 91,500 | 15,700 | 64,600 | 13,800 | 26,900 |
| 2024-09-27 | 49,700 | 83,900 | 32,600 | 64,900 | 17,100 | 19,000 |
| 2024-09-20 | 541,900 | 94,400 | 508,200 | 67,000 | 33,700 | 27,400 |
| 2024-09-13 | 304,400 | 96,700 | 288,700 | 67,800 | 15,700 | 28,900 |
| 2024-09-06 | 181,900 | 97,100 | 161,200 | 74,700 | 20,700 | 22,400 |
| 2024-08-30 | 81,600 | 89,800 | 60,700 | 70,600 | 20,900 | 19,200 |
| 2024-08-23 | 54,100 | 258,400 | 32,400 | 225,500 | 21,700 | 32,900 |
| 2024-08-16 | 39,000 | 273,300 | 24,300 | 246,000 | 14,700 | 27,300 |
| 2024-08-09 | 33,500 | 309,600 | 19,000 | 277,000 | 14,500 | 32,600 |
| 2024-08-02 | 44,200 | 350,400 | 18,700 | 317,600 | 25,500 | 32,800 |
| 2024-07-26 | 53,700 | 359,700 | 17,300 | 318,500 | 36,400 | 41,200 |
| 2024-07-19 | 52,600 | 367,200 | 16,600 | 321,100 | 36,000 | 46,100 |
| 2024-07-12 | 52,900 | 362,600 | 16,500 | 324,600 | 36,400 | 38,000 |
| 2024-07-05 | 55,900 | 394,400 | 16,300 | 347,700 | 39,600 | 46,700 |
| 2024-06-28 | 62,100 | 393,700 | 16,100 | 350,600 | 46,000 | 43,100 |
| 2024-06-21 | 65,800 | 387,200 | 16,600 | 350,000 | 49,200 | 37,200 |
| 2024-06-14 | 71,800 | 402,400 | 16,700 | 354,100 | 55,100 | 48,300 |
| 2024-06-07 | 87,800 | 412,000 | 16,500 | 360,600 | 71,300 | 51,400 |
| 2024-05-31 | 91,500 | 427,200 | 16,200 | 366,800 | 75,300 | 60,400 |
| 2024-05-24 | 100,900 | 450,000 | 15,700 | 387,900 | 85,200 | 62,100 |
| 2024-05-17 | 16,500 | 447,200 | 14,400 | 411,200 | 2,100 | 36,000 |
| 2024-05-10 | 20,400 | 435,100 | 14,400 | 395,500 | 6,000 | 39,600 |
| 2024-05-02 | 19,100 | 446,000 | 14,400 | 391,600 | 4,700 | 54,400 |
| 2024-04-26 | 18,400 | 448,800 | 14,400 | 393,500 | 4,000 | 55,300 |
| 2024-04-19 | 19,000 | 479,000 | 14,400 | 392,800 | 4,600 | 86,200 |
| 2024-04-12 | 22,100 | 517,200 | 14,400 | 423,800 | 7,700 | 93,400 |
| 2024-04-05 | 19,100 | 503,900 | 14,800 | 414,000 | 4,300 | 89,900 |
| 2024-03-29 | 26,900 | 521,200 | 19,600 | 421,300 | 7,300 | 99,900 |
| 2024-03-22 | 378,900 | 523,900 | 366,200 | 421,000 | 12,700 | 102,900 |
| 2024-03-15 | 191,200 | 505,800 | 186,300 | 403,700 | 4,900 | 102,100 |
| 2024-03-08 | 120,100 | 498,000 | 115,300 | 398,700 | 4,800 | 99,300 |
| 2024-03-01 | 52,500 | 505,400 | 49,800 | 402,500 | 2,700 | 102,900 |
| 2024-02-22 | 24,200 | 521,100 | 22,600 | 403,600 | 1,600 | 117,500 |
| 2024-02-16 | 22,500 | 546,500 | 20,500 | 409,400 | 2,000 | 137,100 |
| 2024-02-09 | 30,800 | 604,500 | 19,200 | 475,700 | 11,600 | 128,800 |
| 2024-02-02 | 20,300 | 613,200 | 18,400 | 472,800 | 1,900 | 140,400 |
| 2024-01-26 | 19,000 | 645,400 | 18,200 | 490,300 | 800 | 155,100 |
| 2024-01-19 | 19,200 | 651,100 | 18,100 | 482,100 | 1,100 | 169,000 |
| 2024-01-12 | 18,600 | 641,100 | 17,200 | 489,100 | 1,400 | 152,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 09:30 | ゼビオＨＤ | 自己株式の取得状況に関するお知らせ |
| 20241108 | 13:00 | ゼビオＨＤ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241101 | 09:30 | ゼビオＨＤ | 自己株式の取得状況に関するお知らせ |
| 20241004 | 18:05 | ゼビオＨＤ | 「ゼビオアリーナ仙台」改修に伴う負担付き寄附に関するお知らせ（特別損失） |
| 20241001 | 09:30 | ゼビオＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240917 | 16:35 | ゼビオＨＤ | 取締役に対する株式報酬型ストックオプションの内容確定に関するお知らせ |
| 20240902 | 09:30 | ゼビオＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240820 | 16:00 | ゼビオＨＤ | 取締役に対する株式報酬型ストックオプションの割当てに関するお知らせ |
| 20240809 | 13:00 | ゼビオＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240801 | 09:30 | ゼビオＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240701 | 10:00 | ゼビオＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240618 | 16:40 | ゼビオＨＤ | ストックオプションとしての新株予約権の発行内容確定に関するお知らせ |
| 20240612 | 17:15 | ゼビオＨＤ | ストックオプションとしての新株予約権の割当に関するお知らせ |
| 20240603 | 10:00 | ゼビオＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240522 | 16:10 | ゼビオＨＤ | 役員の異動に関するお知らせ |
| 20240522 | 17:55 | ゼビオＨＤ | （訂正）「役員の異動に関するお知らせ」の一部訂正のお知らせ |
| 20240521 | 16:30 | ゼビオＨＤ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240521 | 16:30 | ゼビオＨＤ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240510 | 13:00 | ゼビオＨＤ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240508 | 16:30 | ゼビオＨＤ | 通期業績予想の修正に関するお知らせ |
| 20240416 | 16:00 | ゼビオＨＤ | 役員の異動に関するお知らせ |
| 20240416 | 16:00 | ゼビオＨＤ | 剰余金の配当（期末配当）に関するお知らせ |
| 20240209 | 13:00 | ゼビオＨＤ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8281 | 1 | トップ — XEBIO GROUP | 2024-12-22 01:23:24 |
| 8281 | 2 | IR-Top／To Our Shareholders — XEBIO GROUP | 2024-06-19 08:33:33 |
| 8281 | 2 | IRライブラリー — XEBIO GROUP | 2024-06-15 04:20:20 |
| 8281 | 2 | IRよくあるご質問 — XEBIO GROUP | 2024-06-14 15:18:56 |
| 8281 | 2 | IRカレンダー — XEBIO GROUP | 2024-06-14 15:18:55 |
| 8281 | 2 | 電子公告 — XEBIO GROUP | 2024-06-14 15:18:53 |
| 8281 | 2 | 情報開示方針 — XEBIO GROUP | 2024-06-14 15:18:52 |
| 8281 | 2 | 株主優待制度 — XEBIO GROUP | 2024-06-14 15:18:51 |
| 8281 | 2 | 配当について — XEBIO GROUP | 2024-06-14 15:18:50 |
| 8281 | 2 | 株主総会 — XEBIO GROUP | 2024-06-14 15:18:49 |