| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 96% | 95% | 111% |
| 20241007 | 669 | 671 | 658 | 667 | 14,300 | 13 | 102% | 100% | 18% | ▲ | 99% | 100% | 97% | 97% | 113% |
| 20241008 | 661 | 665 | 644 | 654 | 22,700 | -13 | 98% | 99% | 159% | ▼ | 102% | 101% | 98% | 95% | 111% |
| 20241009 | 654 | 664 | 651 | 664 | 17,100 | 10 | 102% | 102% | 75% | ▲ | 100% | 100% | 97% | 96% | 109% |
| 20241010 | 664 | 672 | 652 | 666 | 14,700 | 2 | 100% | 100% | 86% | ▲▲ | 99% | 99% | 96% | 97% | 110% |
| 20241011 | 670 | 670 | 660 | 660 | 5,100 | -6 | 99% | 99% | 35% | ▼ | 99% | 101% | 97% | 96% | 109% |
| 20241015 | 660 | 661 | 652 | 652 | 4,000 | -8 | 99% | 99% | 78% | ▼▼ | 102% | 100% | 99% | 95% | 107% |
| 20241016 | 649 | 660 | 634 | 660 | 13,100 | 8 | 101% | 102% | 328% | ▲ | 101% | 95% | 97% | 96% | 109% |
| 20241017 | 659 | 665 | 657 | 664 | 4,400 | 4 | 101% | 101% | 34% | ▲▲ | 100% | 94% | 96% | 96% | 109% |
| 20241018 | 667 | 670 | 664 | 666 | 4,800 | 2 | 100% | 100% | 109% | ▲▲▲ | 97% | 93% | 96% | 97% | 110% |
| 20241021 | 670 | 670 | 645 | 652 | 119,000 | -14 | 98% | 97% | 2479% | ▼ | 96% | 96% | 95% | 95% | 107% |
| 20241022 | 648 | 648 | 619 | 623 | 53,100 | -29 | 96% | 96% | 45% | ▼▼ | 100% | 102% | 97% | 90% | 103% |
| 20241023 | 616 | 631 | 614 | 618 | 6,000 | -5 | 99% | 100% | 11% | ▼▼▼ | 101% | 102% | 96% | 90% | 102% |
| 20241024 | 615 | 632 | 615 | 624 | 3,800 | 6 | 101% | 101% | 63% | ▲ | 98% | 103% | 91% | 91% | 101% |
| 20241025 | 619 | 621 | 604 | 607 | 25,100 | -17 | 97% | 98% | 661% | ▼ | 103% | 105% | 91% | 88% | 100% |
| 20241028 | 604 | 626 | 604 | 622 | 14,500 | 15 | 102% | 103% | 58% | ▲ | 100% | 103% | 87% | 90% | 102% |
| 20241029 | 623 | 636 | 620 | 626 | 16,400 | 4 | 101% | 100% | 113% | ▲▲ | 101% | 103% | 84% | 91% | 103% |
| 20241030 | 624 | 635 | 624 | 628 | 4,800 | 2 | 100% | 101% | 29% | ▲▲▲ | 101% | 99% | 86% | 91% | 103% |
| 20241031 | 627 | 637 | 623 | 635 | 3,500 | 7 | 101% | 101% | 73% | ▲▲▲▲ | 100% | 95% | 88% | 94% | 105% |
| 20241101 | 629 | 635 | 627 | 630 | 6,800 | -5 | 99% | 100% | 194% | ▼ | 100% | 93% | 87% | 94% | 104% |
| 20241105 | 639 | 642 | 630 | 642 | 9,700 | 12 | 102% | 100% | 143% | ▲ | 96% | 87% | 86% | 96% | 106% |
| 20241106 | 646 | 674 | 614 | 618 | 101,900 | -24 | 96% | 96% | 1051% | ▼ | 97% | 89% | 90% | 93% | 102% |
| 20241107 | 618 | 633 | 580 | 598 | 66,700 | -20 | 97% | 97% | 65% | ▼▼ | 98% | 90% | 92% | 90% | 100% |
| 20241108 | 602 | 602 | 580 | 592 | 31,600 | -6 | 99% | 98% | 47% | ▼▼▼ | 96% | 89% | 95% | 89% | 100% |
| 20241111 | 585 | 585 | 560 | 563 | 46,800 | -29 | 95% | 96% | 148% | ▼▼▼▼ | 99% | 94% | 99% | 85% | 100% |
| 20241112 | 558 | 563 | 545 | 550 | 36,800 | -13 | 98% | 99% | 79% | ▼▼▼▼▼ | 100% | 96% | 102% | 83% | 100% |
| 20241113 | 545 | 554 | 541 | 544 | 22,300 | -6 | 99% | 100% | 61% | ▼▼▼▼▼▼ | 96% | 96% | 102% | 82% | 100% |
| 20241114 | 542 | 551 | 514 | 522 | 162,000 | -22 | 96% | 96% | 726% | ▼▼▼▼▼▼▼ | 99% | 101% | 108% | 78% | 100% |
| 20241115 | 513 | 515 | 503 | 506 | 45,100 | -16 | 97% | 99% | 28% | ▼▼▼▼▼▼▼▼ | 103% | 102% | 108% | 76% | 100% |
| 20241118 | 507 | 529 | 505 | 523 | 21,800 | 17 | 103% | 103% | 48% | ▲ | 99% | 100% | 105% | 80% | 103% |
| 20241119 | 526 | 529 | 516 | 523 | 26,400 | 0 | 100% | 99% | 121% | -- | 100% | 101% | 105% | 81% | 103% |
| 20241120 | 522 | 528 | 514 | 520 | 14,500 | -3 | 99% | 100% | 55% | ▼ | 99% | 101% | 105% | 81% | 103% |
| 20241121 | 520 | 524 | 511 | 515 | 16,100 | -5 | 99% | 99% | 111% | ▼▼ | 100% | 104% | 106% | 80% | 102% |
| 20241122 | 515 | 522 | 512 | 517 | 7,600 | 2 | 100% | 100% | 47% | ▲ | 100% | 106% | 104% | 81% | 102% |
| 20241125 | 525 | 542 | 524 | 527 | 14,600 | 10 | 102% | 100% | 192% | ▲▲ | 99% | 105% | 104% | 82% | 104% |
| 20241126 | 529 | 529 | 521 | 524 | 6,100 | -3 | 99% | 99% | 42% | ▼ | 99% | 104% | 105% | 82% | 104% |
| 20241127 | 521 | 525 | 508 | 518 | 15,600 | -6 | 99% | 99% | 256% | ▼▼ | 104% | 106% | 105% | 81% | 102% |
| 20241128 | 519 | 540 | 519 | 538 | 164,400 | 20 | 104% | 104% | 1054% | ▲ | 103% | 103% | 102% | 84% | 106% |
| 20241129 | 536 | 554 | 532 | 554 | 21,400 | 16 | 103% | 103% | 13% | ▲▲ | 97% | 97% | 97% | 86% | 109% |
| 20241202 | 560 | 560 | 539 | 541 | 26,100 | -13 | 98% | 97% | 122% | ▼ | 100% | 100% | 101% | 84% | 107% |
| 20241203 | 542 | 547 | 539 | 541 | 8,500 | 0 | 100% | 100% | 33% | -- | 101% | 99% | 101% | 88% | 107% |
| 20241204 | 542 | 551 | 542 | 550 | 19,400 | 9 | 102% | 101% | 228% | ▲ | 97% | 100% | 99% | 92% | 109% |
| 20241205 | 550 | 553 | 530 | 535 | 165,500 | -15 | 97% | 97% | 853% | ▼ | 99% | 99% | 99% | 90% | 106% |
| 20241206 | 551 | 551 | 538 | 543 | 35,300 | 8 | 101% | 99% | 21% | ▲ | 98% | 99% | 0% | 96% | 107% |
| 20241209 | 546 | 546 | 529 | 537 | 13,700 | -6 | 99% | 98% | 39% | ▼ | 100% | 100% | 0% | 97% | 106% |
| 20241210 | 537 | 540 | 535 | 538 | 11,000 | 1 | 100% | 100% | 80% | ▲ | 102% | 100% | 0% | 97% | 106% |
| 20241211 | 535 | 549 | 533 | 548 | 19,600 | 10 | 102% | 102% | 178% | ▲▲ | 99% | 99% | 0% | 99% | 108% |
| 20241212 | 548 | 548 | 536 | 541 | 11,500 | -7 | 99% | 99% | 59% | ▼ | 99% | 101% | 0% | 98% | 107% |
| 20241213 | 540 | 545 | 536 | 537 | 3,400 | -4 | 99% | 99% | 30% | ▼▼ | 100% | 101% | 0% | 97% | 104% |
| 20241216 | 537 | 545 | 531 | 537 | 38,400 | 0 | 100% | 100% | 1129% | -- | 99% | 101% | 0% | 97% | 104% |
| 20241217 | 535 | 539 | 530 | 530 | 9,200 | -7 | 99% | 99% | 24% | ▼ | 101% | 0% | 0% | 96% | 103% |
| 20241218 | 535 | 545 | 535 | 541 | 12,700 | 11 | 102% | 101% | 138% | ▲ | 99% | 0% | 0% | 98% | 105% |
| 20241219 | 551 | 552 | 537 | 545 | 30,700 | 4 | 101% | 99% | 242% | ▲▲ | 98% | 0% | 0% | 98% | 105% |
| 20241220 | 553 | 553 | 541 | 543 | 10,000 | -2 | 100% | 98% | 33% | ▼ | % | % | % | 98% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 904,300 | 0 | 673,800 | 0 | 230,500 |
| 2024-12-06 | 0 | 906,600 | 0 | 673,200 | 0 | 233,400 |
| 2024-11-29 | 0 | 765,800 | 0 | 536,000 | 0 | 229,800 |
| 2024-11-22 | 0 | 760,400 | 0 | 540,500 | 0 | 219,900 |
| 2024-11-15 | 0 | 747,600 | 0 | 535,200 | 0 | 212,400 |
| 2024-11-08 | 0 | 705,900 | 0 | 467,400 | 0 | 238,500 |
| 2024-11-01 | 0 | 694,400 | 0 | 429,100 | 0 | 265,300 |
| 2024-10-25 | 0 | 685,400 | 0 | 421,000 | 0 | 264,400 |
| 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 |
|---|---|---|---|
| 20241114 | 12:00 | ゼネテック | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241114 | 12:00 | ゼネテック | 2025年３月期 第２四半期（中間期）決算説明資料 |
| 20241106 | 12:00 | ゼネテック | 第２四半期（中間期）連結業績予想及び通期連結業績予想の修正に関するお知らせ |
| 20241029 | 15:30 | ゼネテック | 完全子会社２社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 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。 | 2024-12-21 19:29:06 |
| 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 |