[4492]ゼネテック:【ＣＡＭ】３次元ＣＡＭ等販売、災害位置システム提供
Yahoo! 【スタンダード/25情報･通信業】 売上高:81240 当期純利益:4210 総資産:71490 時価:53億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260213 | 474 | 485 | 464 | 485 | 69,900 | 46,000 | 101% | ▲ | 1771 | 10 | 0 | 100% | 5% |
| 20260216 | 485 | 485 | 480 | 483 | 16,100 | -53,800 | 100% | ▼ | 5228 | 0 | 0 | 100% | 4% |
| 20260217 | 483 | 484 | 480 | 483 | 16,300 | 200 | 100% | -- | 7474 | 0 | 0 | 100% | 4% |
| 20260218 | 484 | 484 | 482 | 483 | 14,800 | -1,500 | 100% | -- | 5225 | 0 | 0 | 100% | 4% |
| 20260219 | 480 | 484 | 480 | 483 | 14,500 | -300 | 100% | -- | 5885 | 0 | 0 | 100% | 4% |
| 20260210 | 479 | 483 | 478 | 482 | 9,600 | -1,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260220 | 484 | 484 | 481 | 481 | 4,900 | -9,600 | 100% | ▼ | 5228 | 0 | 0 | 99% | 4% |
| 20260227 | 480 | 480 | 476 | 480 | 26,900 | 14,600 | 100% | -- | 4744 | 0 | 0 | 99% | 3% |
| 20260226 | 480 | 480 | 477 | 480 | 12,300 | 1,500 | 100% | -- | 4744 | 0 | 0 | 99% | 3% |
| 20260225 | 480 | 480 | 479 | 480 | 10,800 | -2,200 | 100% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20260302 | 482 | 483 | 475 | 479 | 18,600 | -8,300 | 100% | ▼ | 2828 | 0 | 0 | 99% | 2% |
| 20260224 | 482 | 483 | 475 | 479 | 13,000 | 8,100 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20260212 | 481 | 482 | 473 | 478 | 23,900 | 14,300 | 99% | ▼ | 7717 | 0 | 0 | 99% | 3% |
| 20260305 | 478 | 479 | 472 | 476 | 9,600 | -23,000 | 104% | ▲ | 2222 | 0 | 0 | 98% | 4% |
| 20260303 | 477 | 480 | 470 | 476 | 34,400 | 15,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260209 | 478 | 479 | 473 | 476 | 11,300 | -800 | 101% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260202 | 480 | 480 | 469 | 475 | 14,400 | -13,700 | 100% | -- | 2225 | 0 | 0 | 97% | 2% |
| 20260205 | 472 | 477 | 471 | 472 | 14,100 | -9,400 | 100% | -- | 5285 | 0 | 0 | 97% | 2% |
| 20260204 | 475 | 477 | 465 | 472 | 23,500 | -1,900 | 100% | -- | 5885 | 0 | 0 | 97% | 2% |
| 20260203 | 477 | 477 | 472 | 472 | 25,400 | 11,000 | 99% | ▼ | 7177 | 0 | 0 | 97% | 2% |
| 20260206 | 467 | 475 | 467 | 470 | 12,100 | -2,000 | 100% | ▼ | 8888 | 0 | 0 | 97% | 1% |
| 20260304 | 471 | 475 | 452 | 459 | 32,600 | -1,800 | 96% | ▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 682,000 | 0 | 613,100 | 0 | 68,900 | 0 |
| 2026-02-13 | 666,300 | 0 | 587,200 | 0 | 79,100 | 0 |
| 2026-02-20 | 651,900 | 0 | 581,500 | 0 | 70,400 | 0 |
| 2026-02-27 | 651,500 | 0 | 582,100 | 0 | 69,400 | 0 |