| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 825 | 827 | 818 | 819 | 112,400 | -3 | 100% | 99% | 75% | ▼ | 101% | 104% | 120% | 98% | 101% |
| 20250121 | 819 | 824 | 816 | 824 | 62,300 | 5 | 101% | 101% | 55% | ▲ | 100% | 105% | 119% | 98% | 102% |
| 20250122 | 827 | 832 | 823 | 823 | 78,700 | -1 | 100% | 100% | 126% | ▼ | 100% | 105% | 119% | 98% | 101% |
| 20250123 | 826 | 832 | 824 | 825 | 88,400 | 2 | 100% | 100% | 112% | ▲ | 100% | 106% | 119% | 98% | 102% |
| 20250124 | 832 | 834 | 825 | 830 | 124,100 | 5 | 101% | 100% | 140% | ▲▲ | 102% | 106% | 118% | 99% | 102% |
| 20250127 | 834 | 849 | 832 | 849 | 130,600 | 19 | 102% | 102% | 105% | ▲▲▲ | 102% | 104% | 118% | 100% | 104% |
| 20250128 | 849 | 871 | 849 | 866 | 122,800 | 17 | 102% | 102% | 94% | ▲▲▲▲ | 100% | 102% | 115% | 100% | 106% |
| 20250129 | 868 | 878 | 859 | 867 | 165,400 | 1 | 100% | 100% | 135% | ▲▲▲▲▲ | 102% | 106% | 116% | 100% | 106% |
| 20250130 | 862 | 879 | 858 | 878 | 121,000 | 11 | 101% | 102% | 73% | ▲▲▲▲▲▲ | 102% | 112% | 116% | 100% | 108% |
| 20250131 | 867 | 890 | 865 | 884 | 188,300 | 6 | 101% | 102% | 156% | ▲▲▲▲▲▲▲ | 99% | 110% | 114% | 100% | 108% |
| 20250203 | 880 | 888 | 865 | 875 | 145,600 | -9 | 99% | 99% | 77% | ▼ | 100% | 107% | 113% | 99% | 107% |
| 20250204 | 890 | 910 | 878 | 887 | 300,500 | 12 | 101% | 100% | 206% | ▲ | 103% | 109% | 113% | 100% | 109% |
| 20250205 | 887 | 914 | 887 | 912 | 172,300 | 25 | 103% | 103% | 57% | ▲▲ | 105% | 105% | 109% | 100% | 112% |
| 20250206 | 918 | 973 | 918 | 968 | 284,600 | 56 | 106% | 105% | 165% | ▲▲▲ | 97% | 100% | 105% | 100% | 119% |
| 20250207 | 964 | 966 | 939 | 939 | 170,300 | -29 | 97% | 97% | 60% | ▼ | 101% | 102% | 107% | 97% | 115% |
| 20250210 | 943 | 969 | 943 | 950 | 174,600 | 11 | 101% | 101% | 103% | ▲ | 101% | 102% | 105% | 98% | 116% |
| 20250212 | 959 | 969 | 949 | 964 | 165,700 | 14 | 101% | 101% | 95% | ▲▲ | 99% | 102% | 104% | 100% | 118% |
| 20250213 | 967 | 967 | 951 | 956 | 95,800 | -8 | 99% | 99% | 58% | ▼ | 100% | 102% | 105% | 99% | 117% |
| 20250214 | 963 | 965 | 951 | 961 | 76,700 | 5 | 101% | 100% | 80% | ▲ | 100% | 102% | 105% | 99% | 117% |
| 20250217 | 963 | 978 | 962 | 965 | 96,500 | 4 | 100% | 100% | 126% | ▲▲ | 102% | 104% | 105% | 100% | 118% |
| 20250218 | 966 | 983 | 964 | 982 | 97,300 | 17 | 102% | 102% | 101% | ▲▲▲ | 101% | 102% | 103% | 100% | 119% |
| 20250219 | 980 | 987 | 974 | 986 | 95,000 | 4 | 100% | 101% | 98% | ▲▲▲▲ | 100% | 102% | 103% | 100% | 120% |
| 20250220 | 983 | 988 | 979 | 984 | 102,900 | -2 | 100% | 100% | 108% | ▼ | 100% | 102% | 103% | 100% | 119% |
| 20250225 | 984 | 999 | 980 | 985 | 129,400 | 1 | 100% | 100% | 126% | ▲ | 102% | 102% | 104% | 100% | 119% |
| 20250226 | 982 | 1,003 | 975 | 1,002 | 150,900 | 17 | 102% | 102% | 117% | ▲▲ | 100% | 99% | 102% | 100% | 118% |
| 20250227 | 1,001 | 1,001 | 987 | 1,000 | 89,500 | -2 | 100% | 100% | 59% | ▼ | 98% | 101% | 106% | 100% | 115% |
| 20250228 | 1,000 | 1,004 | 980 | 984 | 89,100 | -16 | 98% | 98% | 100% | ▼▼ | 102% | 102% | 107% | 98% | 113% |
| 20250303 | 990 | 1,010 | 984 | 1,005 | 121,800 | 21 | 102% | 102% | 137% | ▲ | 99% | 100% | 109% | 100% | 115% |
| 20250304 | 1,007 | 1,007 | 988 | 995 | 77,700 | -10 | 99% | 99% | 64% | ▼ | 99% | 102% | 110% | 99% | 114% |
| 20250305 | 995 | 996 | 989 | 989 | 66,300 | -6 | 99% | 99% | 85% | ▼▼ | 102% | 101% | 111% | 98% | 113% |
| 20250306 | 990 | 1,010 | 989 | 1,005 | 83,200 | 16 | 102% | 102% | 125% | ▲ | 101% | 100% | 111% | 100% | 113% |
| 20250307 | 992 | 1,007 | 986 | 1,004 | 71,500 | -1 | 100% | 101% | 86% | ▼ | 101% | 99% | 109% | 100% | 110% |
| 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% | 110% | 100% | 107% |
| 20250331 | 1,049 | 1,074 | 1,026 | 1,061 | 317,600 | 5 | 100% | 101% | 131% | ▲▲ | 102% | 100% | 107% | 100% | 107% |
| 20250401 | 1,074 | 1,113 | 1,068 | 1,095 | 371,200 | 34 | 103% | 102% | 117% | ▲▲▲ | 100% | 97% | 105% | 100% | 111% |
| 20250402 | 1,100 | 1,105 | 1,069 | 1,097 | 291,400 | 2 | 100% | 100% | 79% | ▲▲▲▲ | 104% | 105% | 109% | 100% | 111% |
| 20250403 | 1,053 | 1,098 | 1,050 | 1,093 | 254,800 | -4 | 100% | 104% | 87% | ▼ | 99% | 102% | 0% | 100% | 110% |
| 20250404 | 1,083 | 1,103 | 1,056 | 1,069 | 280,600 | -24 | 98% | 99% | 110% | ▼▼ | 102% | 108% | 0% | 97% | 108% |
| 20250408 | 1,038 | 1,066 | 1,031 | 1,061 | 301,400 | -8 | 99% | 102% | 107% | ▼▼▼ | 102% | 107% | 0% | 97% | 107% |
| 20250409 | 1,050 | 1,077 | 1,040 | 1,067 | 182,700 | 6 | 101% | 102% | 61% | ▲ | 100% | 102% | 0% | 97% | 107% |
| 20250410 | 1,103 | 1,117 | 1,081 | 1,104 | 219,200 | 37 | 103% | 100% | 120% | ▲▲ | 100% | 102% | 0% | 100% | 111% |
| 20250411 | 1,104 | 1,109 | 1,086 | 1,103 | 161,800 | -1 | 100% | 100% | 74% | ▼ | 101% | 104% | 0% | 100% | 111% |
| 20250414 | 1,109 | 1,137 | 1,107 | 1,117 | 144,400 | 14 | 101% | 101% | 89% | ▲ | 100% | 103% | 0% | 100% | 112% |
| 20250415 | 1,121 | 1,132 | 1,113 | 1,126 | 109,100 | 9 | 101% | 100% | 76% | ▲▲ | 99% | 0% | 0% | 100% | 113% |
| 20250416 | 1,135 | 1,136 | 1,111 | 1,123 | 92,200 | -3 | 100% | 99% | 85% | ▼ | 99% | 0% | 0% | 100% | 112% |
| 20250417 | 1,126 | 1,130 | 1,113 | 1,118 | 82,800 | -5 | 100% | 99% | 90% | ▼▼ | 102% | 0% | 0% | 99% | 111% |
| 20250418 | 1,125 | 1,157 | 1,125 | 1,152 | 148,700 | 34 | 103% | 102% | 180% | ▲ | % | % | % | 100% | 115% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 |
|---|---|---|---|
| 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 | 2025-04-19 19:28:36 |
| 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 |
| 9474 | 2 | 株式事務手続き | 株式会社ゼンリン | 2024-06-19 11:04:51 |
| 9474 | 2 | 株主還元 | 株式会社ゼンリン | 2024-06-19 11:04:49 |
| 9474 | 2 | 株主総会 | 株式会社ゼンリン | 2024-06-19 11:04:48 |
| 9474 | 2 | 株式の状況 | 株式会社ゼンリン | 2024-06-19 11:04:47 |