[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:41億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260514 | 464 | 472 | 464 | 472 | 7,200 | -5,000 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260515 | 472 | 484 | 457 | 467 | 25,900 | 18,700 | 99% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20260513 | 457 | 463 | 457 | 463 | 12,200 | 5,300 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20260512 | 456 | 461 | 456 | 460 | 6,900 | -4,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20260511 | 450 | 459 | 450 | 456 | 11,300 | -1,200 | 100% | ▲▲ | 2252 | 0 | 0 | 95% | 1% |
| 20260508 | 450 | 458 | 448 | 454 | 12,500 | 3,400 | 101% | ▲ | 7771 | 0 | 0 | 95% | 1% |
| 20260507 | 457 | 460 | 451 | 451 | 9,100 | 4,000 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260518 | 403 | 409 | 387 | 387 | 162,400 | 136,500 | 83% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20260522 | 382 | 384 | 375 | 381 | 28,200 | -80,300 | 102% | ▲▲ | 2222 | 0 | 0 | 81% | 4% |
| 20260519 | 386 | 386 | 366 | 375 | 101,500 | -60,900 | 97% | ▼▼▼ | 8888 | 0 | 0 | 79% | 0% |
| 20260521 | 370 | 378 | 369 | 375 | 108,500 | 76,900 | 102% | ▲ | 7171 | 0 | 0 | 79% | 2% |
| 20260525 | 389 | 390 | 361 | 374 | 76,700 | 48,500 | 98% | ▼ | 1717 | 0 | 0 | 79% | 2% |
| 20260520 | 380 | 380 | 366 | 368 | 31,600 | -69,900 | 98% | ▼▼▼▼ | 8588 | 0 | 0 | 78% | 0% |
| 20260526 | 376 | 378 | 367 | 367 | 20,600 | -56,100 | 98% | ▼▼ | 8288 | 0 | 0 | 78% | 0% |
| 20260528 | 357 | 364 | 357 | 362 | 12,700 | -52,000 | 101% | ▲ | 8282 | 0 | 0 | 77% | 1% |
| 20260527 | 371 | 371 | 356 | 360 | 64,700 | 44,100 | 98% | ▼▼▼ | 7777 | 0 | 0 | 76% | 0% |
| 20260529 | 369 | 378 | 356 | 356 | 34,900 | 22,200 | 98% | ▼ | 1717 | 0 | 0 | 75% | 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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 666,900 | 0 | 635,200 | 0 | 31,700 | 0 |
| 2026-05-22 | 602,700 | 0 | 563,000 | 0 | 39,700 | 0 |