| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,004 | 1,010 | 994 | 1,010 | 92,400 | 6 | 101% | 101% | 129% | ▲ | 100% | 100% | 110% | 100% | 108% |
| 20250311 | 997 | 1,002 | 983 | 999 | 89,500 | -11 | 99% | 100% | 97% | ▼ | 101% | 101% | 112% | 99% | 106% |
| 20250312 | 989 | 999 | 989 | 994 | 54,300 | -5 | 99% | 101% | 61% | ▼▼ | 100% | 101% | 111% | 98% | 105% |
| 20250313 | 994 | 1,000 | 990 | 995 | 55,100 | 1 | 100% | 100% | 101% | ▲ | 101% | 102% | 113% | 99% | 104% |
| 20250314 | 988 | 996 | 988 | 994 | 72,800 | -1 | 100% | 101% | 132% | ▼ | 100% | 102% | 113% | 98% | 104% |
| 20250317 | 994 | 1,003 | 991 | 996 | 59,900 | 2 | 100% | 100% | 82% | ▲ | 100% | 102% | 113% | 99% | 104% |
| 20250318 | 996 | 1,001 | 992 | 1,000 | 78,100 | 4 | 100% | 100% | 130% | ▲▲ | 101% | 103% | 113% | 99% | 104% |
| 20250319 | 995 | 1,003 | 995 | 1,003 | 48,500 | 3 | 100% | 101% | 62% | ▲▲▲ | 101% | 102% | 115% | 99% | 102% |
| 20250321 | 1,001 | 1,009 | 992 | 1,009 | 76,600 | 6 | 101% | 101% | 158% | ▲▲▲▲ | 98% | 103% | 112% | 100% | 103% |
| 20250324 | 1,025 | 1,038 | 1,002 | 1,005 | 115,300 | -4 | 100% | 98% | 151% | ▼ | 100% | 105% | 115% | 100% | 102% |
| 20250325 | 1,006 | 1,013 | 1,006 | 1,011 | 46,800 | 6 | 101% | 100% | 41% | ▲ | 101% | 108% | 114% | 100% | 103% |
| 20250326 | 1,011 | 1,024 | 1,002 | 1,020 | 151,200 | 9 | 101% | 101% | 323% | ▲▲ | 101% | 109% | 114% | 100% | 104% |
| 20250327 | 1,009 | 1,028 | 1,008 | 1,018 | 132,400 | -2 | 100% | 101% | 88% | ▼ | 106% | 110% | 115% | 100% | 103% |
| 20250328 | 998 | 1,056 | 993 | 1,056 | 242,400 | 38 | 104% | 106% | 183% | ▲ | 101% | 104% | 115% | 100% | 107% |
| 20250331 | 1,049 | 1,074 | 1,026 | 1,061 | 317,600 | 5 | 100% | 101% | 131% | ▲▲ | 102% | 100% | 112% | 100% | 107% |
| 20250401 | 1,074 | 1,113 | 1,068 | 1,095 | 371,200 | 34 | 103% | 102% | 117% | ▲▲▲ | 100% | 97% | 110% | 100% | 111% |
| 20250402 | 1,100 | 1,105 | 1,069 | 1,097 | 291,400 | 2 | 100% | 100% | 79% | ▲▲▲▲ | 104% | 105% | 115% | 100% | 111% |
| 20250403 | 1,053 | 1,098 | 1,050 | 1,093 | 254,800 | -4 | 100% | 104% | 87% | ▼ | 99% | 102% | 112% | 100% | 110% |
| 20250404 | 1,083 | 1,103 | 1,056 | 1,069 | 280,600 | -24 | 98% | 99% | 110% | ▼▼ | 102% | 108% | 116% | 97% | 108% |
| 20250408 | 1,038 | 1,066 | 1,031 | 1,061 | 301,400 | -8 | 99% | 102% | 107% | ▼▼▼ | 102% | 107% | 115% | 97% | 107% |
| 20250409 | 1,050 | 1,077 | 1,040 | 1,067 | 182,700 | 6 | 101% | 102% | 61% | ▲ | 100% | 102% | 110% | 97% | 107% |
| 20250410 | 1,103 | 1,117 | 1,081 | 1,104 | 219,200 | 37 | 103% | 100% | 120% | ▲▲ | 100% | 102% | 109% | 100% | 111% |
| 20250411 | 1,104 | 1,109 | 1,086 | 1,103 | 161,800 | -1 | 100% | 100% | 74% | ▼ | 101% | 104% | 109% | 100% | 111% |
| 20250414 | 1,109 | 1,137 | 1,107 | 1,117 | 144,400 | 14 | 101% | 101% | 89% | ▲ | 100% | 103% | 108% | 100% | 112% |
| 20250415 | 1,121 | 1,132 | 1,113 | 1,126 | 109,100 | 9 | 101% | 100% | 76% | ▲▲ | 99% | 101% | 107% | 100% | 113% |
| 20250416 | 1,135 | 1,136 | 1,111 | 1,123 | 92,200 | -3 | 100% | 99% | 85% | ▼ | 99% | 102% | 108% | 100% | 112% |
| 20250417 | 1,126 | 1,130 | 1,113 | 1,118 | 82,800 | -5 | 100% | 99% | 90% | ▼▼ | 102% | 102% | 108% | 99% | 111% |
| 20250418 | 1,125 | 1,157 | 1,125 | 1,152 | 148,700 | 34 | 103% | 102% | 180% | ▲ | 100% | 97% | 105% | 100% | 115% |
| 20250421 | 1,156 | 1,165 | 1,142 | 1,152 | 122,400 | 0 | 100% | 100% | 82% | -- | 99% | 105% | 106% | 100% | 115% |
| 20250422 | 1,149 | 1,155 | 1,129 | 1,137 | 126,500 | -15 | 99% | 99% | 103% | ▼ | 100% | 106% | 107% | 99% | 112% |
| 20250423 | 1,142 | 1,160 | 1,140 | 1,145 | 103,200 | 8 | 101% | 100% | 82% | ▲ | 98% | 105% | 106% | 99% | 112% |
| 20250424 | 1,145 | 1,151 | 1,110 | 1,126 | 159,300 | -19 | 98% | 98% | 154% | ▼ | 98% | 104% | 106% | 98% | 111% |
| 20250425 | 1,148 | 1,164 | 1,080 | 1,126 | 469,900 | 0 | 100% | 98% | 295% | -- | 101% | 100% | 102% | 98% | 107% |
| 20250428 | 1,200 | 1,217 | 1,163 | 1,208 | 487,200 | 82 | 107% | 101% | 104% | ▲ | 99% | 98% | 100% | 100% | 114% |
| 20250430 | 1,215 | 1,225 | 1,188 | 1,200 | 298,000 | -8 | 99% | 99% | 61% | ▼ | 99% | 102% | 100% | 99% | 113% |
| 20250501 | 1,188 | 1,200 | 1,169 | 1,172 | 218,400 | -28 | 98% | 99% | 73% | ▼▼ | 102% | 103% | 100% | 97% | 110% |
| 20250502 | 1,175 | 1,203 | 1,173 | 1,195 | 265,500 | 23 | 102% | 102% | 122% | ▲ | 100% | 100% | 98% | 99% | 113% |
| 20250507 | 1,195 | 1,210 | 1,181 | 1,190 | 144,000 | -5 | 100% | 100% | 54% | ▼ | 100% | 101% | 99% | 99% | 112% |
| 20250508 | 1,181 | 1,192 | 1,168 | 1,179 | 233,200 | -11 | 99% | 100% | 162% | ▼▼ | 103% | 101% | 99% | 98% | 111% |
| 20250509 | 1,176 | 1,208 | 1,171 | 1,206 | 220,700 | 27 | 102% | 103% | 95% | ▲ | 100% | 102% | 97% | 100% | 113% |
| 20250512 | 1,200 | 1,208 | 1,185 | 1,200 | 152,200 | -6 | 100% | 100% | 69% | ▼ | 100% | 102% | 97% | 99% | 109% |
| 20250513 | 1,200 | 1,206 | 1,185 | 1,197 | 185,600 | -3 | 100% | 100% | 122% | ▼▼ | 100% | 100% | 98% | 99% | 109% |
| 20250514 | 1,185 | 1,192 | 1,160 | 1,188 | 192,000 | -9 | 99% | 100% | 103% | ▼▼▼ | 102% | 101% | 100% | 98% | 106% |
| 20250515 | 1,163 | 1,189 | 1,162 | 1,187 | 154,100 | -1 | 100% | 102% | 80% | ▼▼▼▼ | 102% | 98% | 97% | 98% | 106% |
| 20250516 | 1,196 | 1,219 | 1,192 | 1,218 | 191,500 | 31 | 103% | 102% | 124% | ▲ | 98% | 94% | 96% | 100% | 109% |
| 20250519 | 1,214 | 1,216 | 1,183 | 1,189 | 148,400 | -29 | 98% | 98% | 77% | ▼ | 100% | 97% | 98% | 98% | 106% |
| 20250520 | 1,177 | 1,197 | 1,175 | 1,175 | 192,500 | -14 | 99% | 100% | 130% | ▼▼ | 99% | 97% | 98% | 96% | 104% |
| 20250521 | 1,181 | 1,196 | 1,163 | 1,175 | 187,900 | 0 | 100% | 99% | 98% | -- | 99% | 99% | 99% | 96% | 104% |
| 20250522 | 1,158 | 1,169 | 1,136 | 1,142 | 204,700 | -33 | 97% | 99% | 109% | ▼ | 100% | 102% | 100% | 94% | 101% |
| 20250523 | 1,139 | 1,152 | 1,120 | 1,135 | 190,800 | -7 | 99% | 100% | 93% | ▼▼ | 99% | 101% | 0% | 93% | 101% |
| 20250526 | 1,148 | 1,155 | 1,140 | 1,141 | 82,000 | 6 | 101% | 99% | 43% | ▲ | 100% | 101% | 0% | 94% | 101% |
| 20250527 | 1,145 | 1,149 | 1,139 | 1,142 | 82,200 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 101% | 0% | 94% | 101% |
| 20250528 | 1,145 | 1,153 | 1,140 | 1,141 | 90,000 | -1 | 100% | 100% | 109% | ▼ | 101% | 100% | 0% | 94% | 101% |
| 20250529 | 1,151 | 1,168 | 1,139 | 1,165 | 106,800 | 24 | 102% | 101% | 119% | ▲ | 100% | 100% | 0% | 96% | 103% |
| 20250530 | 1,153 | 1,168 | 1,153 | 1,157 | 129,400 | -8 | 99% | 100% | 121% | ▼ | 101% | 100% | 0% | 95% | 102% |
| 20250602 | 1,148 | 1,162 | 1,143 | 1,161 | 181,400 | 4 | 100% | 101% | 140% | ▲ | 99% | 99% | 0% | 95% | 102% |
| 20250603 | 1,158 | 1,168 | 1,147 | 1,147 | 96,000 | -14 | 99% | 99% | 53% | ▼ | 100% | 0% | 0% | 94% | 101% |
| 20250604 | 1,154 | 1,162 | 1,150 | 1,153 | 85,900 | 6 | 101% | 100% | 89% | ▲ | 99% | 0% | 0% | 95% | 102% |
| 20250605 | 1,150 | 1,151 | 1,137 | 1,144 | 91,400 | -9 | 99% | 99% | 106% | ▼ | 99% | 0% | 0% | 94% | 101% |
| 20250606 | 1,153 | 1,153 | 1,140 | 1,141 | 58,100 | -3 | 100% | 99% | 64% | ▼▼ | % | % | % | 94% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 42,100 | 105,400 | 10,400 | 60,400 | 31,700 | 45,000 |
| 2025-05-23 | 42,700 | 108,000 | 10,500 | 58,400 | 32,200 | 49,600 |
| 2025-05-16 | 40,100 | 105,600 | 10,600 | 55,900 | 29,500 | 49,700 |
| 2025-05-09 | 34,200 | 108,200 | 10,500 | 54,000 | 23,700 | 54,200 |
| 2025-05-02 | 38,100 | 137,700 | 15,600 | 80,000 | 22,500 | 57,700 |
| 2025-04-25 | 31,400 | 117,300 | 10,300 | 69,600 | 21,100 | 47,700 |
| 2025-04-18 | 29,500 | 76,300 | 10,600 | 35,800 | 18,900 | 40,500 |
| 2025-04-11 | 28,100 | 73,900 | 10,100 | 43,000 | 18,000 | 30,900 |
| 2025-04-04 | 35,400 | 104,600 | 10,100 | 62,600 | 25,300 | 42,000 |
| 2025-03-28 | 34,400 | 118,100 | 10,200 | 74,000 | 24,200 | 44,100 |
| 2025-03-21 | 31,600 | 116,300 | 12,400 | 72,500 | 19,200 | 43,800 |
| 2025-03-14 | 29,200 | 114,400 | 11,300 | 67,600 | 17,900 | 46,800 |
| 2025-03-07 | 34,200 | 118,900 | 10,500 | 67,600 | 23,700 | 51,300 |
| 2025-02-28 | 30,700 | 118,600 | 10,300 | 65,300 | 20,400 | 53,300 |
| 2025-02-21 | 25,300 | 118,800 | 10,100 | 68,400 | 15,200 | 50,400 |
| 2025-02-14 | 23,500 | 126,500 | 10,000 | 74,200 | 13,500 | 52,300 |
| 2025-02-07 | 22,700 | 149,200 | 10,100 | 81,300 | 12,600 | 67,900 |
| 2025-01-31 | 21,200 | 245,700 | 10,000 | 167,700 | 11,200 | 78,000 |
| 2025-01-24 | 16,800 | 268,800 | 10,000 | 183,900 | 6,800 | 84,900 |
| 2025-01-17 | 14,400 | 264,100 | 10,000 | 177,300 | 4,400 | 86,800 |
| 2025-01-10 | 16,300 | 185,500 | 10,000 | 105,000 | 6,300 | 80,500 |
| 2024-12-27 | 15,500 | 168,700 | 10,000 | 99,000 | 5,500 | 69,700 |
| 2024-12-20 | 11,300 | 175,100 | 10,000 | 99,500 | 1,300 | 75,600 |
| 2024-12-13 | 11,000 | 187,600 | 10,000 | 106,300 | 1,000 | 81,300 |
| 2024-12-06 | 11,000 | 209,700 | 10,000 | 117,200 | 1,000 | 92,500 |
| 2024-11-29 | 11,800 | 213,600 | 10,000 | 118,700 | 1,800 | 94,900 |
| 2024-11-22 | 13,300 | 204,900 | 10,000 | 112,200 | 3,300 | 92,700 |
| 2024-11-15 | 14,400 | 195,300 | 10,000 | 103,600 | 4,400 | 91,700 |
| 2024-11-08 | 13,600 | 194,500 | 10,000 | 104,200 | 3,600 | 90,300 |
| 2024-11-01 | 21,500 | 225,900 | 10,000 | 109,400 | 11,500 | 116,500 |
| 2024-10-25 | 21,000 | 179,400 | 10,000 | 90,600 | 11,000 | 88,800 |
| 2024-10-18 | 11,400 | 149,500 | 10,000 | 64,500 | 1,400 | 85,000 |
| 2024-10-11 | 11,100 | 149,700 | 10,000 | 70,400 | 1,100 | 79,300 |
| 2024-10-04 | 11,300 | 141,600 | 10,000 | 65,000 | 1,300 | 76,600 |
| 2024-09-27 | 10,900 | 132,000 | 10,000 | 60,400 | 900 | 71,600 |
| 2024-09-20 | 11,600 | 128,000 | 10,000 | 61,100 | 1,600 | 66,900 |
| 2024-09-13 | 12,000 | 124,800 | 10,000 | 61,400 | 2,000 | 63,400 |
| 2024-09-06 | 13,000 | 111,400 | 10,000 | 60,100 | 3,000 | 51,300 |
| 2024-08-30 | 12,300 | 96,600 | 10,100 | 58,400 | 2,200 | 38,200 |
| 2024-08-23 | 13,200 | 93,600 | 10,100 | 51,300 | 3,100 | 42,300 |
| 2024-08-16 | 14,700 | 93,100 | 10,100 | 50,400 | 4,600 | 42,700 |
| 2024-08-09 | 16,500 | 98,600 | 10,000 | 53,200 | 6,500 | 45,400 |
| 2024-08-02 | 26,200 | 118,800 | 10,000 | 61,600 | 16,200 | 57,200 |
| 2024-07-26 | 22,400 | 156,400 | 10,000 | 83,200 | 12,400 | 73,200 |
| 2024-07-19 | 18,700 | 116,800 | 10,000 | 68,600 | 8,700 | 48,200 |
| 2024-07-12 | 19,600 | 118,500 | 10,000 | 70,200 | 9,600 | 48,300 |
| 2024-07-05 | 22,400 | 122,500 | 12,000 | 70,100 | 10,400 | 52,400 |
| 2024-06-28 | 36,100 | 142,500 | 12,000 | 67,300 | 24,100 | 75,200 |
| 2024-06-21 | 26,500 | 170,300 | 12,300 | 79,800 | 14,200 | 90,500 |
| 2024-06-14 | 20,800 | 175,200 | 10,000 | 68,400 | 10,800 | 106,800 |
| 2024-06-07 | 17,400 | 208,600 | 10,200 | 64,500 | 7,200 | 144,100 |
| 2024-05-31 | 15,600 | 202,800 | 10,200 | 64,000 | 5,400 | 138,800 |
| 2024-05-24 | 17,500 | 227,900 | 10,300 | 77,500 | 7,200 | 150,400 |
| 2024-05-17 | 20,700 | 244,400 | 10,400 | 77,700 | 10,300 | 166,700 |
| 2024-05-10 | 16,500 | 263,600 | 10,500 | 81,300 | 6,000 | 182,300 |
| 2024-05-02 | 16,500 | 265,400 | 10,800 | 83,900 | 5,700 | 181,500 |
| 2024-04-26 | 17,200 | 316,600 | 11,200 | 94,300 | 6,000 | 222,300 |
| 2024-04-19 | 11,200 | 279,500 | 10,100 | 99,200 | 1,100 | 180,300 |
| 2024-04-12 | 11,000 | 226,000 | 10,000 | 90,800 | 1,000 | 135,200 |
| 2024-04-05 | 11,300 | 226,500 | 10,000 | 87,200 | 1,300 | 139,300 |
| 2024-03-29 | 12,700 | 207,800 | 10,000 | 74,800 | 2,700 | 133,000 |
| 2024-03-22 | 13,500 | 201,700 | 11,500 | 74,500 | 2,000 | 127,200 |
| 2024-03-15 | 14,800 | 259,900 | 11,100 | 98,000 | 3,700 | 161,900 |
| 2024-03-08 | 17,900 | 233,300 | 11,000 | 95,600 | 6,900 | 137,700 |
| 2024-03-01 | 17,600 | 194,700 | 10,200 | 81,100 | 7,400 | 113,600 |
| 2024-02-22 | 16,900 | 189,600 | 10,200 | 81,800 | 6,700 | 107,800 |
| 2024-02-16 | 12,100 | 197,700 | 10,300 | 73,000 | 1,800 | 124,700 |
| 2024-02-09 | 14,300 | 162,400 | 10,200 | 76,200 | 4,100 | 86,200 |
| 2024-02-02 | 11,800 | 141,200 | 10,300 | 56,300 | 1,500 | 84,900 |
| 2024-01-26 | 9,900 | 139,000 | 7,800 | 49,900 | 2,100 | 89,100 |
| 2024-01-19 | 10,400 | 127,100 | 8,100 | 46,900 | 2,300 | 80,200 |
| 2024-01-12 | 9,600 | 135,100 | 7,800 | 48,100 | 1,800 | 87,000 |
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. | 46,583 | 0.08% | ▼ | -306,700 | 850 | 875 | 843 | 860 | 1,266,400 |
| 2024-05-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 353,283 | 0.61% | ▲ | 44,000 | 849 | 854 | 833 | 837 | 155,200 |
| 2024-05-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 309,283 | 0.53% | ▲ | 861 | 861 | 853 | 859 | 130,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250425 | 13:00 | 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 |
| 20250425 | 13:00 | ゼンリン | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250425 | 13:00 | ゼンリン | 株主優待制度の廃止に関するお知らせ |
| 20250131 | 13:00 | ゼンリン | 代表取締役の異動に関するお知らせ |
| 20250131 | 13:00 | ゼンリン | 2025年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20250131 | 13:00 | ゼンリン | 期末配当予想の修正（増配）に関するお知らせ |
| 20241029 | 13:00 | 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） |
| 20240729 | 16:00 | ゼンリン | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240426 | 13:00 | ゼンリン | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240426 | 13:00 | ゼンリン | 剰余金の配当（増配）に関するお知らせ |
| 20240426 | 13:00 | 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 |
| 20240327 | 16:30 | 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 |
| 20240325 | 16:00 | ゼンリン | 投資有価証券の売却に関するお知らせ |
| 20240313 | 16:05 | 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 |
| 20240226 | 16:00 | ゼンリン | 株主優待制度の一部変更に関するお知らせ |
| 20240131 | 16:00 | 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
| code | cate | site_title | modified |
|---|---|---|---|
| 9474 | 1 | 総合トップ | 株式会社ゼンリン | 2025-06-08 11:20:05 |
| 9474 | 2 | 企業サイト | 株式会社ゼンリン | 2025-04-25 22:30:23 |
| 9474 | 2 | IRライブラリ | 株式会社ゼンリン | 2025-04-25 22:30:21 |
| 9474 | 2 | ZENRIN GROWTH PLAN 2030 | 株式会社ゼンリン | 2025-04-25 22:30:20 |
| 9474 | 2 | 経営方針 | 株式会社ゼンリン | 2025-04-25 22:30:19 |
| 9474 | 2 | 適時開示体制 | 株式会社ゼンリン | 2024-06-19 11:04:57 |
| 9474 | 2 | 免責事項 | 株式会社ゼンリン | 2024-06-19 11:04:56 |
| 9474 | 2 | IRポリシー | 株式会社ゼンリン | 2024-06-19 11:04:55 |
| 9474 | 2 | よくあるご質問 | 株式会社ゼンリン | 2024-06-19 11:04:53 |
| 9474 | 2 | 株主優待制度 | 株式会社ゼンリン | 2024-06-19 11:04:52 |