9474--ゼンリン-【情報・通信業】【住宅地図】カーナビ向け電子地図データ販売
売上高:613350-当期純利益:20780-総資産:754020-時価:65380897----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,0041,0109941,01092,4006101%101%129%100%100%110%100%108%
202503119971,00298399989,500-1199%100%97%101%101%112%99%106%
2025031298999998999454,300-599%101%61%▼▼100%101%111%98%105%
202503139941,00099099555,1001100%100%101%101%102%113%99%104%
2025031498899698899472,800-1100%101%132%100%102%113%98%104%
202503179941,00399199659,9002100%100%82%100%102%113%99%104%
202503189961,0019921,00078,1004100%100%130%▲▲101%103%113%99%104%
202503199951,0039951,00348,5003100%101%62%▲▲▲101%102%115%99%102%
202503211,0011,0099921,00976,6006101%101%158%▲▲▲▲98%103%112%100%103%
202503241,0251,0381,0021,005115,300-4100%98%151%100%105%115%100%102%
202503251,0061,0131,0061,01146,8006101%100%41%101%108%114%100%103%
202503261,0111,0241,0021,020151,2009101%101%323%▲▲101%109%114%100%104%
202503271,0091,0281,0081,018132,400-2100%101%88%106%110%115%100%103%
202503289981,0569931,056242,40038104%106%183%101%104%115%100%107%
202503311,0491,0741,0261,061317,6005100%101%131%▲▲102%100%112%100%107%
202504011,0741,1131,0681,095371,20034103%102%117%▲▲▲100%97%110%100%111%
202504021,1001,1051,0691,097291,4002100%100%79%▲▲▲▲104%105%115%100%111%
202504031,0531,0981,0501,093254,800-4100%104%87%99%102%112%100%110%
202504041,0831,1031,0561,069280,600-2498%99%110%▼▼102%108%116%97%108%
202504081,0381,0661,0311,061301,400-899%102%107%▼▼▼102%107%115%97%107%
202504091,0501,0771,0401,067182,7006101%102%61%100%102%110%97%107%
202504101,1031,1171,0811,104219,20037103%100%120%▲▲100%102%109%100%111%
202504111,1041,1091,0861,103161,800-1100%100%74%101%104%109%100%111%
202504141,1091,1371,1071,117144,40014101%101%89%100%103%108%100%112%
202504151,1211,1321,1131,126109,1009101%100%76%▲▲99%101%107%100%113%
202504161,1351,1361,1111,12392,200-3100%99%85%99%102%108%100%112%
202504171,1261,1301,1131,11882,800-5100%99%90%▼▼102%102%108%99%111%
202504181,1251,1571,1251,152148,70034103%102%180%100%97%105%100%115%
202504211,1561,1651,1421,152122,4000100%100%82%--99%105%106%100%115%
202504221,1491,1551,1291,137126,500-1599%99%103%100%106%107%99%112%
202504231,1421,1601,1401,145103,2008101%100%82%98%105%106%99%112%
202504241,1451,1511,1101,126159,300-1998%98%154%98%104%106%98%111%
202504251,1481,1641,0801,126469,9000100%98%295%--101%100%102%98%107%
202504281,2001,2171,1631,208487,20082107%101%104%99%98%100%100%114%
202504301,2151,2251,1881,200298,000-899%99%61%99%102%100%99%113%
202505011,1881,2001,1691,172218,400-2898%99%73%▼▼102%103%100%97%110%
202505021,1751,2031,1731,195265,50023102%102%122%100%100%98%99%113%
202505071,1951,2101,1811,190144,000-5100%100%54%100%101%99%99%112%
202505081,1811,1921,1681,179233,200-1199%100%162%▼▼103%101%99%98%111%
202505091,1761,2081,1711,206220,70027102%103%95%100%102%97%100%113%
202505121,2001,2081,1851,200152,200-6100%100%69%100%102%97%99%109%
202505131,2001,2061,1851,197185,600-3100%100%122%▼▼100%100%98%99%109%
202505141,1851,1921,1601,188192,000-999%100%103%▼▼▼102%101%100%98%106%
202505151,1631,1891,1621,187154,100-1100%102%80%▼▼▼▼102%98%97%98%106%
202505161,1961,2191,1921,218191,50031103%102%124%98%94%96%100%109%
202505191,2141,2161,1831,189148,400-2998%98%77%100%97%98%98%106%
202505201,1771,1971,1751,175192,500-1499%100%130%▼▼99%97%98%96%104%
202505211,1811,1961,1631,175187,9000100%99%98%--99%99%99%96%104%
202505221,1581,1691,1361,142204,700-3397%99%109%100%102%100%94%101%
202505231,1391,1521,1201,135190,800-799%100%93%▼▼99%101%0%93%101%
202505261,1481,1551,1401,14182,0006101%99%43%100%101%0%94%101%
202505271,1451,1491,1391,14282,2001100%100%100%▲▲100%101%0%94%101%
202505281,1451,1531,1401,14190,000-1100%100%109%101%100%0%94%101%
202505291,1511,1681,1391,165106,80024102%101%119%100%100%0%96%103%
202505301,1531,1681,1531,157129,400-899%100%121%101%100%0%95%102%
202506021,1481,1621,1431,161181,4004100%101%140%99%99%0%95%102%
202506031,1581,1681,1471,14796,000-1499%99%53%100%0%0%94%101%
202506041,1541,1621,1501,15385,9006101%100%89%99%0%0%95%102%
202506051,1501,1511,1371,14491,400-999%99%106%99%0%0%94%101%
202506061,1531,1531,1401,14158,100-3100%99%64%▼▼%%%94%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3042,100105,40010,40060,40031,70045,000
2025-05-2342,700108,00010,50058,40032,20049,600
2025-05-1640,100105,60010,60055,90029,50049,700
2025-05-0934,200108,20010,50054,00023,70054,200
2025-05-0238,100137,70015,60080,00022,50057,700
2025-04-2531,400117,30010,30069,60021,10047,700
2025-04-1829,50076,30010,60035,80018,90040,500
2025-04-1128,10073,90010,10043,00018,00030,900
2025-04-0435,400104,60010,10062,60025,30042,000
2025-03-2834,400118,10010,20074,00024,20044,100
2025-03-2131,600116,30012,40072,50019,20043,800
2025-03-1429,200114,40011,30067,60017,90046,800
2025-03-0734,200118,90010,50067,60023,70051,300
2025-02-2830,700118,60010,30065,30020,40053,300
2025-02-2125,300118,80010,10068,40015,20050,400
2025-02-1423,500126,50010,00074,20013,50052,300
2025-02-0722,700149,20010,10081,30012,60067,900
2025-01-3121,200245,70010,000167,70011,20078,000
2025-01-2416,800268,80010,000183,9006,80084,900
2025-01-1714,400264,10010,000177,3004,40086,800
2025-01-1016,300185,50010,000105,0006,30080,500
2024-12-2715,500168,70010,00099,0005,50069,700
2024-12-2011,300175,10010,00099,5001,30075,600
2024-12-1311,000187,60010,000106,3001,00081,300
2024-12-0611,000209,70010,000117,2001,00092,500
2024-11-2911,800213,60010,000118,7001,80094,900
2024-11-2213,300204,90010,000112,2003,30092,700
2024-11-1514,400195,30010,000103,6004,40091,700
2024-11-0813,600194,50010,000104,2003,60090,300
2024-11-0121,500225,90010,000109,40011,500116,500
2024-10-2521,000179,40010,00090,60011,00088,800
2024-10-1811,400149,50010,00064,5001,40085,000
2024-10-1111,100149,70010,00070,4001,10079,300
2024-10-0411,300141,60010,00065,0001,30076,600
2024-09-2710,900132,00010,00060,40090071,600
2024-09-2011,600128,00010,00061,1001,60066,900
2024-09-1312,000124,80010,00061,4002,00063,400
2024-09-0613,000111,40010,00060,1003,00051,300
2024-08-3012,30096,60010,10058,4002,20038,200
2024-08-2313,20093,60010,10051,3003,10042,300
2024-08-1614,70093,10010,10050,4004,60042,700
2024-08-0916,50098,60010,00053,2006,50045,400
2024-08-0226,200118,80010,00061,60016,20057,200
2024-07-2622,400156,40010,00083,20012,40073,200
2024-07-1918,700116,80010,00068,6008,70048,200
2024-07-1219,600118,50010,00070,2009,60048,300
2024-07-0522,400122,50012,00070,10010,40052,400
2024-06-2836,100142,50012,00067,30024,10075,200
2024-06-2126,500170,30012,30079,80014,20090,500
2024-06-1420,800175,20010,00068,40010,800106,800
2024-06-0717,400208,60010,20064,5007,200144,100
2024-05-3115,600202,80010,20064,0005,400138,800
2024-05-2417,500227,90010,30077,5007,200150,400
2024-05-1720,700244,40010,40077,70010,300166,700
2024-05-1016,500263,60010,50081,3006,000182,300
2024-05-0216,500265,40010,80083,9005,700181,500
2024-04-2617,200316,60011,20094,3006,000222,300
2024-04-1911,200279,50010,10099,2001,100180,300
2024-04-1211,000226,00010,00090,8001,000135,200
2024-04-0511,300226,50010,00087,2001,300139,300
2024-03-2912,700207,80010,00074,8002,700133,000
2024-03-2213,500201,70011,50074,5002,000127,200
2024-03-1514,800259,90011,10098,0003,700161,900
2024-03-0817,900233,30011,00095,6006,900137,700
2024-03-0117,600194,70010,20081,1007,400113,600
2024-02-2216,900189,60010,20081,8006,700107,800
2024-02-1612,100197,70010,30073,0001,800124,700
2024-02-0914,300162,40010,20076,2004,10086,200
2024-02-0211,800141,20010,30056,3001,50084,900
2024-01-269,900139,0007,80049,9002,10089,100
2024-01-1910,400127,1008,10046,9002,30080,200
2024-01-129,600135,1007,80048,1001,80087,000

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-05-31 Integrated Core Strategies (Asia) Pte. Ltd.46,5830.08%-306,7008508758438601,266,400
2024-05-29 Integrated Core Strategies (Asia) Pte. Ltd.353,2830.61%44,000849854833837155,200
2024-05-24 Integrated Core Strategies (Asia) Pte. Ltd.309,2830.53%861861853859130,400

TDnet更新情報

報告日strtime銘柄タイトル
2025042513:00ゼンリン 新中長期経営計画(2026年3月期~2030年3月期)の策定について
2025042513:00ゼンリン 2025年3月期 決算短信〔日本基準〕(連結)
2025042513:00ゼンリン 株主優待制度の廃止に関するお知らせ
2025013113:00ゼンリン 代表取締役の異動に関するお知らせ
2025013113:00ゼンリン 2025年3月期第3四半期決算短信〔日本基準〕(連結)
2025013113:00ゼンリン 期末配当予想の修正(増配)に関するお知らせ
2024102913:00ゼンリン 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024072916:00ゼンリン 2025年3月期第1四半期決算短信〔日本基準〕(連結)
2024042613:00ゼンリン 2024年3月期 決算短信〔日本基準〕(連結)
2024042613:00ゼンリン 剰余金の配当(増配)に関するお知らせ
2024042613:00ゼンリン 新任社外取締役候補者の選任に関するお知らせ
2024032716:30ゼンリン 特別利益(投資有価証券売却益)の計上に関するお知らせ
2024032516:00ゼンリン 投資有価証券の売却に関するお知らせ
2024031316:05ゼンリン 連結子会社(株式会社Will Smart)の上場承認及び株式売却に伴う子会社の異動に関するお知らせ
2024022616:00ゼンリン 株主優待制度の一部変更に関するお知らせ
2024013116:00ゼンリン 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