| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 700 | 702 | 669 | 669 | 43,600 | -37 | 95% | 96% | 285% | ▼▼ | 101% | 98% | 102% | 89% | 100% |
| 20240726 | 669 | 688 | 669 | 677 | 18,200 | 8 | 101% | 101% | 42% | ▲ | 99% | 92% | 100% | 91% | 101% |
| 20240729 | 683 | 690 | 670 | 677 | 17,700 | 0 | 100% | 99% | 97% | -- | 99% | 85% | 96% | 91% | 101% |
| 20240730 | 673 | 680 | 657 | 664 | 13,500 | -13 | 98% | 99% | 76% | ▼ | 100% | 72% | 99% | 89% | 100% |
| 20240731 | 656 | 658 | 638 | 653 | 26,600 | -11 | 98% | 100% | 197% | ▼▼ | 97% | 84% | 100% | 87% | 100% |
| 20240801 | 648 | 648 | 616 | 629 | 32,100 | -24 | 96% | 97% | 121% | ▼▼▼ | 95% | 91% | 106% | 84% | 100% |
| 20240802 | 602 | 608 | 573 | 574 | 53,400 | -55 | 91% | 95% | 166% | ▼▼▼▼ | 90% | 122% | 121% | 77% | 100% |
| 20240805 | 526 | 526 | 474 | 474 | 146,000 | -100 | 83% | 90% | 273% | ▼▼▼▼▼ | 99% | 144% | 135% | 63% | 100% |
| 20240806 | 474 | 495 | 446 | 468 | 100,100 | -6 | 99% | 99% | 69% | ▼▼▼▼▼▼ | 114% | 143% | 134% | 63% | 100% |
| 20240807 | 476 | 545 | 476 | 545 | 40,300 | 77 | 116% | 114% | 40% | ▲ | 98% | 115% | 115% | 73% | 116% |
| 20240808 | 555 | 565 | 506 | 544 | 48,000 | -1 | 100% | 98% | 119% | ▼ | 120% | 120% | 119% | 73% | 116% |
| 20240809 | 538 | 644 | 528 | 644 | 16,200 | 100 | 118% | 120% | 34% | ▲ | 97% | 92% | 91% | 86% | 138% |
| 20240813 | 704 | 717 | 647 | 683 | 145,700 | 39 | 106% | 97% | 899% | ▲▲ | 93% | 92% | 93% | 91% | 146% |
| 20240814 | 690 | 710 | 637 | 640 | 262,700 | -43 | 94% | 93% | 180% | ▼ | 100% | 100% | 99% | 86% | 137% |
| 20240815 | 641 | 651 | 630 | 639 | 43,700 | -1 | 100% | 100% | 17% | ▼▼ | 100% | 97% | 101% | 87% | 137% |
| 20240816 | 649 | 659 | 639 | 648 | 27,700 | 9 | 101% | 100% | 63% | ▲ | 98% | 97% | 102% | 89% | 138% |
| 20240819 | 643 | 651 | 611 | 629 | 43,800 | -19 | 97% | 98% | 158% | ▼ | 100% | 97% | 102% | 87% | 134% |
| 20240820 | 639 | 652 | 635 | 638 | 12,300 | 9 | 101% | 100% | 28% | ▲ | 100% | 100% | 103% | 88% | 136% |
| 20240821 | 635 | 650 | 629 | 632 | 46,300 | -6 | 99% | 100% | 376% | ▼ | 99% | 101% | 103% | 90% | 135% |
| 20240822 | 632 | 637 | 616 | 623 | 29,900 | -9 | 99% | 99% | 65% | ▼▼ | 99% | 103% | 105% | 91% | 133% |
| 20240823 | 623 | 623 | 613 | 616 | 6,600 | -7 | 99% | 99% | 22% | ▼▼▼ | 101% | 103% | 106% | 90% | 132% |
| 20240826 | 615 | 629 | 597 | 622 | 26,800 | 6 | 101% | 101% | 406% | ▲ | 100% | 98% | 103% | 91% | 133% |
| 20240827 | 638 | 650 | 623 | 637 | 32,000 | 15 | 102% | 100% | 119% | ▲▲ | 98% | 94% | 101% | 93% | 136% |
| 20240828 | 650 | 650 | 625 | 639 | 36,300 | 2 | 100% | 98% | 113% | ▲▲▲ | 99% | 96% | 102% | 94% | 137% |
| 20240829 | 640 | 656 | 630 | 632 | 34,200 | -7 | 99% | 99% | 94% | ▼ | 99% | 97% | 102% | 93% | 135% |
| 20240830 | 632 | 640 | 624 | 624 | 20,500 | -8 | 99% | 99% | 60% | ▼▼ | 96% | 96% | 109% | 91% | 133% |
| 20240902 | 628 | 628 | 603 | 606 | 40,100 | -18 | 97% | 96% | 196% | ▼▼▼ | 101% | 98% | 114% | 89% | 129% |
| 20240903 | 606 | 620 | 606 | 611 | 18,700 | 5 | 101% | 101% | 47% | ▲ | 103% | 102% | 115% | 89% | 131% |
| 20240904 | 597 | 619 | 597 | 615 | 32,000 | 4 | 101% | 103% | 171% | ▲▲ | 100% | 101% | 114% | 90% | 113% |
| 20240905 | 607 | 635 | 597 | 604 | 47,800 | -11 | 98% | 100% | 149% | ▼ | 98% | 108% | 114% | 88% | 111% |
| 20240906 | 605 | 605 | 585 | 591 | 45,900 | -13 | 98% | 98% | 96% | ▼▼ | 102% | 113% | 119% | 87% | 100% |
| 20240909 | 578 | 605 | 564 | 588 | 62,500 | -3 | 99% | 102% | 136% | ▼▼▼ | 100% | 106% | 113% | 86% | 100% |
| 20240910 | 608 | 613 | 600 | 611 | 34,700 | 23 | 104% | 100% | 56% | ▲ | 99% | 100% | 111% | 94% | 104% |
| 20240911 | 620 | 644 | 613 | 616 | 34,800 | 5 | 101% | 99% | 100% | ▲▲ | 102% | 96% | 108% | 95% | 105% |
| 20240912 | 640 | 658 | 631 | 654 | 50,500 | 38 | 106% | 102% | 145% | ▲▲▲ | 99% | 94% | 106% | 100% | 111% |
| 20240913 | 653 | 653 | 616 | 646 | 57,900 | -8 | 99% | 99% | 115% | ▼ | 97% | 96% | 107% | 99% | 110% |
| 20240917 | 642 | 645 | 606 | 623 | 33,800 | -23 | 96% | 97% | 58% | ▼▼ | 95% | 95% | 106% | 95% | 106% |
| 20240918 | 642 | 642 | 598 | 610 | 36,400 | -13 | 98% | 95% | 108% | ▼▼▼ | 99% | 100% | 108% | 93% | 104% |
| 20240919 | 620 | 623 | 612 | 613 | 10,900 | 3 | 100% | 99% | 30% | ▲ | 100% | 103% | 108% | 94% | 104% |
| 20240920 | 617 | 623 | 605 | 614 | 21,500 | 1 | 100% | 100% | 197% | ▲▲ | 100% | 104% | 109% | 94% | 104% |
| 20240924 | 611 | 618 | 607 | 610 | 8,500 | -4 | 99% | 100% | 40% | ▼ | 100% | 113% | 110% | 93% | 104% |
| 20240925 | 607 | 614 | 603 | 607 | 11,000 | -3 | 100% | 100% | 129% | ▼▼ | 102% | 113% | 109% | 93% | 103% |
| 20240926 | 612 | 623 | 608 | 623 | 6,600 | 16 | 103% | 102% | 60% | ▲ | 102% | 111% | 108% | 95% | 106% |
| 20240927 | 619 | 642 | 619 | 634 | 28,600 | 11 | 102% | 102% | 433% | ▲▲ | 98% | 104% | 102% | 97% | 108% |
| 20240930 | 650 | 677 | 634 | 638 | 47,000 | 4 | 101% | 98% | 164% | ▲▲▲ | 104% | 101% | 101% | 98% | 109% |
| 20241001 | 658 | 699 | 652 | 685 | 54,600 | 47 | 107% | 104% | 116% | ▲▲▲▲ | 102% | 99% | 98% | 100% | 116% |
| 20241002 | 677 | 694 | 660 | 689 | 50,200 | 4 | 101% | 102% | 92% | ▲▲▲▲▲ | 95% | 93% | 93% | 100% | 117% |
| 20241003 | 716 | 716 | 663 | 678 | 46,000 | -11 | 98% | 95% | 92% | ▼ | 98% | 100% | 98% | 98% | 115% |
| 20241004 | 668 | 668 | 643 | 654 | 80,600 | -24 | 96% | 98% | 175% | ▼▼ | 100% | 100% | 93% | 95% | 111% |
| 20241007 | 669 | 671 | 658 | 667 | 14,300 | 13 | 102% | 100% | 18% | ▲ | 99% | 100% | 0% | 97% | 113% |
| 20241008 | 661 | 665 | 644 | 654 | 22,700 | -13 | 98% | 99% | 159% | ▼ | 102% | 101% | 0% | 95% | 111% |
| 20241009 | 654 | 664 | 651 | 664 | 17,100 | 10 | 102% | 102% | 75% | ▲ | 100% | 100% | 0% | 96% | 109% |
| 20241010 | 664 | 672 | 652 | 666 | 14,700 | 2 | 100% | 100% | 86% | ▲▲ | 99% | 99% | 0% | 97% | 110% |
| 20241011 | 670 | 670 | 660 | 660 | 5,100 | -6 | 99% | 99% | 35% | ▼ | 99% | 101% | 0% | 96% | 109% |
| 20241015 | 660 | 661 | 652 | 652 | 4,000 | -8 | 99% | 99% | 78% | ▼▼ | 102% | 100% | 0% | 95% | 107% |
| 20241016 | 649 | 660 | 634 | 660 | 13,100 | 8 | 101% | 102% | 328% | ▲ | 101% | 95% | 0% | 96% | 109% |
| 20241017 | 659 | 665 | 657 | 664 | 4,400 | 4 | 101% | 101% | 34% | ▲▲ | 100% | 0% | 0% | 96% | 109% |
| 20241018 | 667 | 670 | 664 | 666 | 4,800 | 2 | 100% | 100% | 109% | ▲▲▲ | 97% | 0% | 0% | 97% | 110% |
| 20241021 | 670 | 670 | 645 | 652 | 119,000 | -14 | 98% | 97% | 2479% | ▼ | 96% | 0% | 0% | 95% | 107% |
| 20241022 | 648 | 648 | 619 | 623 | 53,100 | -29 | 96% | 96% | 45% | ▼▼ | % | % | % | 90% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 652,600 | 0 | 418,600 | 0 | 234,000 |
| 2024-10-11 | 0 | 656,600 | 0 | 425,700 | 0 | 230,900 |
| 2024-10-04 | 0 | 647,600 | 0 | 417,200 | 0 | 230,400 |
| 2024-09-27 | 0 | 598,200 | 0 | 396,100 | 0 | 202,100 |
| 2024-09-20 | 0 | 596,200 | 0 | 396,300 | 0 | 199,900 |
| 2024-09-13 | 0 | 573,900 | 0 | 372,900 | 0 | 201,000 |
| 2024-09-06 | 0 | 554,900 | 0 | 357,800 | 0 | 197,100 |
| 2024-08-30 | 0 | 553,800 | 0 | 351,300 | 0 | 202,500 |
| 2024-08-23 | 0 | 552,000 | 0 | 355,700 | 0 | 196,300 |
| 2024-08-16 | 0 | 521,600 | 0 | 320,800 | 0 | 200,800 |
| 2024-08-09 | 100 | 336,300 | 100 | 182,300 | 0 | 154,000 |
| 2024-08-02 | 0 | 378,400 | 0 | 206,000 | 0 | 172,400 |
| 2024-07-26 | 0 | 394,500 | 0 | 207,400 | 0 | 187,100 |
| 2024-07-19 | 0 | 405,700 | 0 | 204,400 | 0 | 201,300 |
| 2024-07-12 | 0 | 405,400 | 0 | 205,500 | 0 | 199,900 |
| 2024-07-05 | 0 | 413,000 | 0 | 205,300 | 0 | 207,700 |
| 2024-06-28 | 0 | 440,400 | 0 | 220,100 | 0 | 220,300 |
| 2024-06-21 | 0 | 440,100 | 0 | 228,700 | 0 | 211,400 |
| 2024-06-14 | 0 | 446,500 | 0 | 221,200 | 0 | 225,300 |
| 2024-06-07 | 0 | 452,800 | 0 | 221,100 | 0 | 231,700 |
| 2024-05-31 | 0 | 466,900 | 0 | 147,900 | 0 | 319,000 |
| 2024-05-24 | 0 | 400,100 | 0 | 98,000 | 0 | 302,100 |
| 2024-05-17 | 0 | 412,100 | 0 | 107,400 | 0 | 304,700 |
| 2024-05-10 | 0 | 416,800 | 0 | 278,200 | 0 | 138,600 |
| 2024-05-02 | 0 | 418,100 | 0 | 223,300 | 0 | 194,800 |
| 2024-04-26 | 0 | 409,100 | 0 | 213,400 | 0 | 195,700 |
| 2024-04-19 | 0 | 493,200 | 0 | 199,200 | 0 | 294,000 |
| 2024-04-12 | 0 | 471,100 | 0 | 167,600 | 0 | 303,500 |
| 2024-04-05 | 0 | 471,500 | 0 | 157,600 | 0 | 313,900 |
| 2024-03-29 | 0 | 468,500 | 0 | 143,800 | 0 | 324,700 |
| 2024-03-22 | 0 | 460,700 | 0 | 135,100 | 0 | 325,600 |
| 2024-03-15 | 0 | 472,200 | 0 | 132,900 | 0 | 339,300 |
| 2024-03-08 | 0 | 470,100 | 0 | 131,200 | 0 | 338,900 |
| 2024-03-01 | 0 | 492,600 | 0 | 167,600 | 0 | 325,000 |
| 2024-02-22 | 0 | 423,500 | 0 | 171,700 | 0 | 251,800 |
| 2024-02-16 | 3,400 | 402,400 | 3,400 | 171,500 | 0 | 230,900 |
| 2024-02-09 | 0 | 466,200 | 0 | 201,900 | 0 | 264,300 |
| 2024-02-02 | 0 | 479,300 | 0 | 213,100 | 0 | 266,200 |
| 2024-01-26 | 0 | 458,600 | 0 | 209,400 | 0 | 249,200 |
| 2024-01-19 | 0 | 485,400 | 0 | 230,900 | 0 | 254,500 |
| 2024-01-12 | 0 | 485,700 | 0 | 259,500 | 0 | 226,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 12:00 | ゼネテック | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 12:00 | ゼネテック | 2025年３月期 第１四半期決算説明資料 |
| 20240719 | 11:30 | ゼネテック | 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 20240628 | 15:30 | ゼネテック | FlexSim社との販売代理店契約の一部変更に関するお知らせ |
| 20240625 | 15:45 | ゼネテック | 役員人事に関するお知らせ |
| 20240625 | 15:45 | ゼネテック | スタンダード市場上場維持基準の適合に関するお知らせ |
| 20240625 | 15:45 | ゼネテック | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240524 | 12:00 | ゼネテック | 役員持株会設立に関するお知らせ |
| 20240521 | 12:00 | ゼネテック | 2024年３月期決算説明資料 |
| 20240515 | 15:30 | ゼネテック | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:30 | ゼネテック | 剰余金の配当に関するお知らせ |
| 20240515 | 15:30 | ゼネテック | 法人税等調整額（益）の計上に関するお知らせ |
| 20240515 | 15:30 | ゼネテック | 報告セグメントの一部変更に関するお知らせ |
| 20240510 | 15:30 | ゼネテック | 通期連結業績予想および期末配当予想の修正に関するお知らせ |
| 20240422 | 16:00 | ゼネテック | 株式会社フラッシュシステムズの株式取得（子会社化）に関するお知らせ |
| 20240322 | 16:00 | ゼネテック | 役員人事、組織変更および執行役員人事に関するお知らせ |
| 20240214 | 12:00 | ゼネテック | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 12:00 | ゼネテック | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SP2Z | 350 | 2024-02-05 15:16 | 株式会社ゼネテック | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4492 | 1 | 株式会社ゼネテック | デジタルで人にやさしい社会を。 | 2024-10-22 22:21:43 |
| 4492 | 2 | 株式会社ゼネテック │ IRライブラリ | 2024-06-18 13:36:31 |
| 4492 | 2 | 株式会社ゼネテック │ 免責事項 | 2024-06-18 13:36:30 |
| 4492 | 2 | 株式会社ゼネテック │ 株主総会 | 2024-06-18 13:36:29 |
| 4492 | 2 | 株式会社ゼネテック │ 株式情報 | 2024-06-18 13:36:28 |
| 4492 | 2 | 株式会社ゼネテック │ 株主通信 | 2024-06-18 13:36:27 |
| 4492 | 2 | 株式会社ゼネテック │ 有価証券報告書 | 2024-06-18 13:36:26 |
| 4492 | 2 | 株式会社ゼネテック │ 決算説明資料 | 2024-06-18 13:36:24 |
| 4492 | 2 | 株式会社ゼネテック │ 決算短信 | 2024-06-18 13:36:23 |
| 4492 | 2 | 株式会社ゼネテック │ キャッシュ・フローの状況 | 2024-06-18 13:36:22 |