| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 504 | 507 | 481 | 501 | 32,700 | -3 | 99% | 99% | 394% | ▼▼ | 103% | 103% | 112% | 82% | 104% |
| 20250311 | 495 | 514 | 490 | 511 | 13,400 | 10 | 102% | 103% | 41% | ▲ | 101% | 101% | 109% | 83% | 106% |
| 20250312 | 505 | 514 | 505 | 510 | 18,800 | -1 | 100% | 101% | 140% | ▼ | 99% | 100% | 104% | 83% | 105% |
| 20250313 | 512 | 514 | 503 | 507 | 11,100 | -3 | 99% | 99% | 59% | ▼▼ | 100% | 104% | 104% | 83% | 105% |
| 20250314 | 504 | 514 | 500 | 505 | 12,000 | -2 | 100% | 100% | 108% | ▼▼▼ | 101% | 105% | 103% | 83% | 104% |
| 20250317 | 507 | 517 | 506 | 511 | 19,800 | 6 | 101% | 101% | 165% | ▲ | 99% | 104% | 104% | 97% | 106% |
| 20250318 | 514 | 517 | 507 | 510 | 14,000 | -1 | 100% | 99% | 71% | ▼ | 101% | 106% | 105% | 97% | 105% |
| 20250319 | 510 | 515 | 505 | 514 | 31,600 | 4 | 101% | 101% | 226% | ▲ | 102% | 107% | 104% | 98% | 106% |
| 20250321 | 514 | 526 | 514 | 525 | 25,500 | 11 | 102% | 102% | 81% | ▲▲ | 102% | 105% | 102% | 100% | 108% |
| 20250324 | 525 | 535 | 525 | 534 | 16,400 | 9 | 102% | 102% | 64% | ▲▲▲ | 100% | 99% | 100% | 100% | 108% |
| 20250325 | 537 | 538 | 532 | 537 | 10,500 | 3 | 101% | 100% | 64% | ▲▲▲▲ | 101% | 97% | 100% | 100% | 109% |
| 20250326 | 538 | 547 | 535 | 543 | 15,500 | 6 | 101% | 101% | 148% | ▲▲▲▲▲ | 101% | 95% | 98% | 100% | 109% |
| 20250327 | 546 | 552 | 531 | 552 | 30,600 | 9 | 102% | 101% | 197% | ▲▲▲▲▲▲ | 97% | 94% | 98% | 100% | 110% |
| 20250328 | 550 | 550 | 528 | 532 | 14,600 | -20 | 96% | 97% | 48% | ▼ | 100% | 97% | 102% | 96% | 106% |
| 20250331 | 525 | 525 | 507 | 524 | 9,300 | -8 | 98% | 100% | 64% | ▼▼ | 100% | 94% | 103% | 95% | 105% |
| 20250401 | 522 | 532 | 508 | 520 | 17,600 | -4 | 99% | 100% | 189% | ▼▼▼ | 100% | 86% | 104% | 94% | 104% |
| 20250402 | 516 | 519 | 503 | 518 | 17,700 | -2 | 100% | 100% | 101% | ▼▼▼▼ | 103% | 93% | 107% | 94% | 103% |
| 20250403 | 498 | 516 | 498 | 511 | 7,300 | -7 | 99% | 103% | 41% | ▼▼▼▼▼ | 98% | 95% | 105% | 93% | 102% |
| 20250404 | 501 | 502 | 472 | 491 | 39,200 | -20 | 96% | 98% | 537% | ▼▼▼▼▼▼ | 105% | 118% | 126% | 89% | 100% |
| 20250408 | 420 | 463 | 420 | 440 | 15,600 | -51 | 90% | 105% | 40% | ▼▼▼▼▼▼▼ | 105% | 123% | 125% | 80% | 100% |
| 20250409 | 422 | 444 | 421 | 444 | 17,000 | 4 | 101% | 105% | 109% | ▲ | 98% | 113% | 112% | 80% | 101% |
| 20250410 | 470 | 479 | 462 | 462 | 13,500 | 18 | 104% | 98% | 79% | ▲▲ | 104% | 118% | 115% | 84% | 105% |
| 20250411 | 454 | 477 | 454 | 474 | 15,000 | 12 | 103% | 104% | 111% | ▲▲▲ | 103% | 111% | 108% | 86% | 108% |
| 20250414 | 482 | 499 | 475 | 497 | 22,900 | 23 | 105% | 103% | 153% | ▲▲▲▲ | 104% | 107% | 107% | 90% | 113% |
| 20250415 | 497 | 520 | 497 | 517 | 19,000 | 20 | 104% | 104% | 83% | ▲▲▲▲▲ | 103% | 102% | 103% | 94% | 118% |
| 20250416 | 517 | 532 | 513 | 532 | 22,200 | 15 | 103% | 103% | 117% | ▲▲▲▲▲▲ | 101% | 99% | 100% | 96% | 121% |
| 20250417 | 531 | 537 | 515 | 537 | 13,700 | 5 | 101% | 101% | 62% | ▲▲▲▲▲▲▲ | 99% | 99% | 99% | 97% | 122% |
| 20250418 | 536 | 536 | 522 | 531 | 29,200 | -6 | 99% | 99% | 213% | ▼ | 99% | 100% | 101% | 96% | 121% |
| 20250421 | 526 | 531 | 518 | 523 | 15,700 | -8 | 98% | 99% | 54% | ▼▼ | 102% | 100% | 103% | 95% | 119% |
| 20250422 | 516 | 532 | 515 | 525 | 8,000 | 2 | 100% | 102% | 51% | ▲ | 100% | 98% | 101% | 95% | 119% |
| 20250423 | 528 | 529 | 521 | 528 | 7,100 | 3 | 101% | 100% | 89% | ▲▲ | 100% | 99% | 101% | 96% | 120% |
| 20250424 | 528 | 528 | 520 | 526 | 6,300 | -2 | 100% | 100% | 89% | ▼ | 99% | 101% | 103% | 95% | 120% |
| 20250425 | 516 | 527 | 508 | 510 | 76,100 | -16 | 97% | 99% | 1208% | ▼▼ | 102% | 103% | 105% | 95% | 116% |
| 20250428 | 505 | 519 | 505 | 514 | 9,900 | 4 | 101% | 102% | 13% | ▲ | 101% | 100% | 87% | 96% | 117% |
| 20250430 | 515 | 523 | 514 | 519 | 17,800 | 5 | 101% | 101% | 180% | ▲▲ | 100% | 98% | 86% | 97% | 118% |
| 20250501 | 522 | 524 | 516 | 521 | 8,100 | 2 | 100% | 100% | 46% | ▲▲▲ | 101% | 99% | 87% | 97% | 118% |
| 20250502 | 517 | 523 | 513 | 520 | 11,000 | -1 | 100% | 101% | 136% | ▼ | 100% | 101% | 88% | 97% | 118% |
| 20250507 | 515 | 521 | 515 | 515 | 6,800 | -5 | 99% | 100% | 62% | ▼▼ | 100% | 104% | 88% | 96% | 117% |
| 20250508 | 513 | 519 | 512 | 513 | 10,700 | -2 | 100% | 100% | 157% | ▼▼▼ | 101% | 105% | 89% | 96% | 117% |
| 20250509 | 508 | 519 | 507 | 514 | 30,900 | 1 | 100% | 101% | 289% | ▲ | 99% | 104% | 88% | 96% | 116% |
| 20250512 | 514 | 514 | 506 | 508 | 14,300 | -6 | 99% | 99% | 46% | ▼ | 100% | 87% | 87% | 95% | 110% |
| 20250513 | 516 | 520 | 511 | 518 | 24,500 | 10 | 102% | 100% | 171% | ▲ | 104% | 87% | 88% | 96% | 109% |
| 20250514 | 514 | 532 | 514 | 532 | 68,000 | 14 | 103% | 104% | 278% | ▲▲ | 100% | 81% | 85% | 99% | 107% |
| 20250515 | 532 | 541 | 520 | 532 | 24,800 | 0 | 100% | 100% | 36% | -- | 100% | 96% | 100% | 99% | 105% |
| 20250516 | 452 | 472 | 432 | 450 | 1,217,600 | -82 | 85% | 100% | 4910% | ▼ | 98% | 95% | 99% | 84% | 100% |
| 20250519 | 455 | 455 | 439 | 447 | 253,000 | -3 | 99% | 98% | 21% | ▼▼ | 97% | 98% | 101% | 83% | 100% |
| 20250520 | 445 | 445 | 432 | 432 | 210,500 | -15 | 97% | 97% | 83% | ▼▼▼ | 100% | 101% | 103% | 81% | 100% |
| 20250521 | 434 | 441 | 433 | 433 | 66,600 | 1 | 100% | 100% | 32% | ▲ | 100% | 103% | 104% | 81% | 100% |
| 20250522 | 433 | 438 | 432 | 432 | 63,900 | -1 | 100% | 100% | 96% | ▼ | 99% | 102% | 102% | 81% | 100% |
| 20250523 | 437 | 437 | 432 | 433 | 36,700 | 1 | 100% | 99% | 57% | ▲ | 100% | 102% | 0% | 81% | 100% |
| 20250526 | 438 | 439 | 431 | 438 | 21,800 | 5 | 101% | 100% | 59% | ▲▲ | 100% | 103% | 0% | 82% | 101% |
| 20250527 | 438 | 443 | 438 | 440 | 32,300 | 2 | 100% | 100% | 148% | ▲▲▲ | 101% | 102% | 0% | 83% | 102% |
| 20250528 | 442 | 447 | 441 | 445 | 54,800 | 5 | 101% | 101% | 170% | ▲▲▲▲ | 100% | 100% | 0% | 84% | 103% |
| 20250529 | 447 | 448 | 445 | 446 | 40,700 | 1 | 100% | 100% | 74% | ▲▲▲▲▲ | 100% | 100% | 0% | 84% | 103% |
| 20250530 | 447 | 447 | 442 | 446 | 28,400 | 0 | 100% | 100% | 70% | -- | 99% | 99% | 0% | 84% | 103% |
| 20250602 | 454 | 454 | 446 | 451 | 37,400 | 5 | 101% | 99% | 132% | ▲ | 99% | 99% | 0% | 85% | 104% |
| 20250603 | 450 | 450 | 443 | 446 | 33,600 | -5 | 99% | 99% | 90% | ▼ | 100% | 0% | 0% | 84% | 103% |
| 20250604 | 448 | 450 | 444 | 449 | 18,300 | 3 | 101% | 100% | 54% | ▲ | 101% | 0% | 0% | 84% | 104% |
| 20250605 | 446 | 453 | 446 | 449 | 47,100 | 0 | 100% | 101% | 257% | -- | 99% | 0% | 0% | 84% | 104% |
| 20250606 | 449 | 450 | 446 | 446 | 20,100 | -3 | 99% | 99% | 43% | ▼ | % | % | % | 84% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 1,006,800 | 0 | 803,900 | 0 | 202,900 |
| 2025-05-23 | 0 | 1,033,700 | 0 | 828,900 | 0 | 204,800 |
| 2025-05-16 | 300 | 1,038,800 | 300 | 796,000 | 0 | 242,800 |
| 2025-05-09 | 0 | 929,800 | 0 | 673,000 | 0 | 256,800 |
| 2025-05-02 | 0 | 926,000 | 0 | 668,800 | 0 | 257,200 |
| 2025-04-25 | 0 | 917,900 | 0 | 657,500 | 0 | 260,400 |
| 2025-04-18 | 0 | 901,900 | 0 | 644,000 | 0 | 257,900 |
| 2025-04-11 | 0 | 875,500 | 0 | 640,300 | 0 | 235,200 |
| 2025-04-04 | 0 | 872,800 | 0 | 643,600 | 0 | 229,200 |
| 2025-03-28 | 0 | 859,500 | 0 | 630,300 | 0 | 229,200 |
| 2025-03-21 | 0 | 865,700 | 0 | 632,500 | 0 | 233,200 |
| 2025-03-14 | 0 | 870,500 | 0 | 625,400 | 0 | 245,100 |
| 2025-03-07 | 0 | 888,300 | 0 | 639,700 | 0 | 248,600 |
| 2025-02-28 | 0 | 854,200 | 0 | 613,400 | 0 | 240,800 |
| 2025-02-21 | 0 | 876,400 | 0 | 616,600 | 0 | 259,800 |
| 2025-02-14 | 0 | 937,200 | 0 | 724,800 | 0 | 212,400 |
| 2025-02-07 | 0 | 883,000 | 0 | 629,600 | 0 | 253,400 |
| 2025-01-31 | 0 | 886,400 | 0 | 630,600 | 0 | 255,800 |
| 2025-01-24 | 0 | 895,100 | 0 | 634,200 | 0 | 260,900 |
| 2025-01-17 | 0 | 902,200 | 0 | 641,600 | 0 | 260,600 |
| 2025-01-10 | 0 | 907,000 | 0 | 650,500 | 0 | 256,500 |
| 2024-12-27 | 0 | 925,300 | 0 | 678,900 | 0 | 246,400 |
| 2024-12-20 | 0 | 922,700 | 0 | 685,600 | 0 | 237,100 |
| 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
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。 | 2025-06-07 06:22:00 |
| 4492 | 2 | 決算短信 | 株式会社ゼネテック | 2025-01-31 10:28:49 |
| 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 |