| 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 | 2,707 | 2,730 | 2,705 | 2,730 | 600 | 30 | 101% | 101% | 200% | ▲ | 100% | 100% | 105% | 97% | 102% |
| 20240925 | 2,722 | 2,722 | 2,718 | 2,718 | 600 | -12 | 100% | 100% | 100% | ▼ | 101% | 100% | 105% | 96% | 102% |
| 20240926 | 2,722 | 2,750 | 2,722 | 2,750 | 700 | 32 | 101% | 101% | 117% | ▲ | 99% | 99% | 105% | 97% | 103% |
| 20240927 | 2,722 | 2,722 | 2,622 | 2,692 | 1,900 | -58 | 98% | 99% | 271% | ▼ | 102% | 102% | 108% | 95% | 101% |
| 20240930 | 2,650 | 2,709 | 2,650 | 2,709 | 1,500 | 17 | 101% | 102% | 79% | ▲ | 100% | 100% | 106% | 96% | 101% |
| 20241001 | 2,709 | 2,709 | 2,709 | 2,709 | 100 | 0 | 100% | 100% | 7% | -- | 100% | 101% | 106% | 96% | 101% |
| 20241002 | 2,707 | 2,707 | 2,663 | 2,706 | 500 | -3 | 100% | 100% | 500% | ▼ | 100% | 100% | 106% | 96% | 101% |
| 20241003 | 2,707 | 2,707 | 2,707 | 2,707 | 100 | 1 | 100% | 100% | 20% | ▲ | 100% | 100% | 106% | 97% | 101% |
| 20241004 | 2,706 | 2,706 | 2,706 | 2,706 | 200 | -1 | 100% | 100% | 200% | ▼ | 101% | 100% | 106% | 97% | 101% |
| 20241007 | 2,707 | 2,722 | 2,701 | 2,722 | 800 | 16 | 101% | 101% | 400% | ▲ | 99% | 100% | 105% | 99% | 102% |
| 20241008 | 2,722 | 2,722 | 2,669 | 2,699 | 900 | -23 | 99% | 99% | 113% | ▼ | 101% | 103% | 106% | 98% | 101% |
| 20241015 | 2,699 | 2,714 | 2,699 | 2,714 | 300 | 15 | 101% | 101% | 33% | ▲ | 100% | 104% | 106% | 99% | 101% |
| 20241016 | 2,714 | 2,714 | 2,714 | 2,714 | 400 | 0 | 100% | 100% | 133% | -- | 100% | 104% | 106% | 99% | 101% |
| 20241017 | 2,714 | 2,714 | 2,714 | 2,714 | 200 | 0 | 100% | 100% | 50% | -- | 100% | 104% | 105% | 99% | 101% |
| 20241018 | 2,715 | 2,715 | 2,669 | 2,714 | 1,400 | 0 | 100% | 100% | 700% | -- | 101% | 104% | 103% | 99% | 101% |
| 20241021 | 2,760 | 2,790 | 2,750 | 2,790 | 1,500 | 76 | 103% | 101% | 107% | ▲ | 100% | 103% | 100% | 100% | 104% |
| 20241022 | 2,800 | 2,810 | 2,791 | 2,810 | 1,200 | 20 | 101% | 100% | 80% | ▲▲ | 100% | 101% | 100% | 100% | 105% |
| 20241023 | 2,840 | 2,840 | 2,832 | 2,832 | 600 | 22 | 101% | 100% | 50% | ▲▲▲ | 100% | 101% | 101% | 100% | 105% |
| 20241024 | 2,832 | 2,832 | 2,830 | 2,831 | 800 | -1 | 100% | 100% | 133% | ▼ | 101% | 101% | 101% | 100% | 105% |
| 20241025 | 2,831 | 2,888 | 2,816 | 2,865 | 1,100 | 34 | 101% | 101% | 138% | ▲ | 98% | 98% | 101% | 100% | 106% |
| 20241028 | 2,915 | 2,915 | 2,870 | 2,871 | 5,600 | 6 | 100% | 98% | 509% | ▲▲ | 100% | 99% | 103% | 100% | 107% |
| 20241029 | 2,871 | 2,871 | 2,871 | 2,871 | 200 | 0 | 100% | 100% | 4% | -- | 100% | 100% | 104% | 100% | 107% |
| 20241030 | 2,841 | 2,841 | 2,841 | 2,841 | 100 | -30 | 99% | 100% | 50% | ▼ | 101% | 99% | 105% | 99% | 106% |
| 20241031 | 2,841 | 2,868 | 2,841 | 2,865 | 300 | 24 | 101% | 101% | 300% | ▲ | 100% | 98% | 105% | 100% | 106% |
| 20241101 | 2,850 | 2,850 | 2,838 | 2,838 | 300 | -27 | 99% | 100% | 100% | ▼ | 100% | 99% | 106% | 99% | 105% |
| 20241105 | 2,836 | 2,836 | 2,836 | 2,836 | 100 | -2 | 100% | 100% | 33% | ▼▼ | 100% | 99% | 107% | 99% | 105% |
| 20241106 | 2,810 | 2,810 | 2,810 | 2,810 | 200 | -26 | 99% | 100% | 200% | ▼▼▼ | 100% | 98% | 107% | 98% | 104% |
| 20241107 | 2,806 | 2,806 | 2,800 | 2,800 | 500 | -10 | 100% | 100% | 250% | ▼▼▼▼ | 99% | 97% | 106% | 98% | 104% |
| 20241108 | 2,830 | 2,830 | 2,800 | 2,800 | 300 | 0 | 100% | 99% | 60% | -- | 100% | 100% | 107% | 98% | 104% |
| 20241111 | 2,790 | 2,790 | 2,790 | 2,790 | 300 | -10 | 100% | 100% | 100% | ▼ | 99% | 100% | 108% | 97% | 103% |
| 20241112 | 2,787 | 2,787 | 2,750 | 2,750 | 300 | -40 | 99% | 99% | 100% | ▼▼ | 100% | 102% | 109% | 96% | 101% |
| 20241113 | 2,754 | 2,754 | 2,748 | 2,748 | 300 | -2 | 100% | 100% | 100% | ▼▼▼ | 99% | 104% | 109% | 96% | 101% |
| 20241114 | 2,748 | 2,748 | 2,715 | 2,715 | 600 | -33 | 99% | 99% | 200% | ▼▼▼▼ | 103% | 105% | 110% | 95% | 100% |
| 20241115 | 2,715 | 2,791 | 2,715 | 2,791 | 400 | 76 | 103% | 103% | 67% | ▲ | 100% | 105% | 109% | 97% | 103% |
| 20241118 | 2,743 | 2,743 | 2,743 | 2,743 | 200 | -48 | 98% | 100% | 50% | ▼ | 102% | 107% | 108% | 96% | 101% |
| 20241119 | 2,752 | 2,892 | 2,752 | 2,801 | 1,300 | 58 | 102% | 102% | 650% | ▲ | 101% | 105% | 106% | 98% | 103% |
| 20241120 | 2,816 | 2,851 | 2,816 | 2,850 | 700 | 49 | 102% | 101% | 54% | ▲▲ | 100% | 104% | 105% | 99% | 105% |
| 20241121 | 2,850 | 2,850 | 2,850 | 2,850 | 300 | 0 | 100% | 100% | 43% | -- | 101% | 105% | 105% | 99% | 105% |
| 20241122 | 2,848 | 2,870 | 2,848 | 2,870 | 500 | 20 | 101% | 101% | 167% | ▲ | 100% | 101% | 101% | 100% | 106% |
| 20241125 | 2,956 | 2,956 | 2,956 | 2,956 | 2,000 | 86 | 103% | 100% | 400% | ▲▲ | 100% | 101% | 101% | 100% | 109% |
| 20241126 | 2,956 | 2,956 | 2,956 | 2,956 | 100 | 0 | 100% | 100% | 5% | -- | 100% | 101% | 101% | 100% | 109% |
| 20241127 | 2,960 | 2,960 | 2,931 | 2,955 | 700 | -1 | 100% | 100% | 700% | ▼ | 100% | 99% | 100% | 100% | 109% |
| 20241128 | 2,997 | 2,997 | 2,997 | 2,997 | 1,000 | 42 | 101% | 100% | 143% | ▲ | 100% | 99% | 100% | 100% | 110% |
| 20241202 | 2,997 | 2,997 | 2,996 | 2,997 | 3,000 | 0 | 100% | 100% | 300% | -- | 100% | 100% | 100% | 100% | 110% |
| 20241203 | 2,979 | 2,979 | 2,975 | 2,975 | 800 | -22 | 99% | 100% | 27% | ▼ | 100% | 99% | 99% | 99% | 110% |
| 20241204 | 2,976 | 2,976 | 2,970 | 2,976 | 800 | 1 | 100% | 100% | 100% | ▲ | 100% | 99% | 98% | 99% | 110% |
| 20241205 | 2,964 | 2,965 | 2,964 | 2,965 | 300 | -11 | 100% | 100% | 38% | ▼ | 100% | 100% | 0% | 99% | 109% |
| 20241206 | 2,965 | 2,965 | 2,965 | 2,965 | 400 | 0 | 100% | 100% | 133% | -- | 100% | 101% | 0% | 99% | 109% |
| 20241209 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | -15 | 99% | 100% | 25% | ▼ | 100% | 103% | 0% | 98% | 109% |
| 20241210 | 2,900 | 2,906 | 2,900 | 2,906 | 500 | -44 | 99% | 100% | 500% | ▼▼ | 101% | 103% | 0% | 97% | 107% |
| 20241211 | 2,906 | 2,958 | 2,906 | 2,921 | 800 | 15 | 101% | 101% | 160% | ▲ | 101% | 102% | 0% | 97% | 108% |
| 20241212 | 2,915 | 2,953 | 2,897 | 2,953 | 600 | 32 | 101% | 101% | 75% | ▲▲ | 100% | 99% | 0% | 99% | 109% |
| 20241213 | 2,982 | 2,982 | 2,982 | 2,982 | 1,900 | 29 | 101% | 100% | 317% | ▲▲▲ | 100% | 98% | 0% | 99% | 109% |
| 20241216 | 2,984 | 2,984 | 2,980 | 2,984 | 600 | 2 | 100% | 100% | 32% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 109% |
| 20241217 | 2,984 | 2,985 | 2,984 | 2,985 | 1,000 | 1 | 100% | 100% | 167% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 107% |
| 20241219 | 2,961 | 2,961 | 2,959 | 2,959 | 400 | -26 | 99% | 100% | 40% | ▼ | 99% | 0% | 0% | 99% | 104% |
| 20241220 | 2,959 | 2,959 | 2,917 | 2,917 | 500 | -42 | 99% | 99% | 125% | ▼▼ | % | % | % | 97% | 102% |
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 | 9,100 | 0 | 4,300 | 0 | 4,800 |
| 2024-12-06 | 0 | 9,900 | 0 | 4,600 | 0 | 5,300 |
| 2024-11-29 | 0 | 9,400 | 0 | 4,000 | 0 | 5,400 |
| 2024-11-22 | 0 | 9,700 | 0 | 4,000 | 0 | 5,700 |
| 2024-11-15 | 0 | 9,600 | 0 | 4,000 | 0 | 5,600 |
| 2024-11-08 | 0 | 9,500 | 0 | 4,100 | 0 | 5,400 |
| 2024-11-01 | 0 | 9,300 | 0 | 4,000 | 0 | 5,300 |
| 2024-10-25 | 0 | 9,500 | 0 | 4,000 | 0 | 5,500 |
| 2024-10-18 | 0 | 10,600 | 0 | 4,500 | 0 | 6,100 |
| 2024-10-11 | 0 | 10,700 | 0 | 4,700 | 0 | 6,000 |
| 2024-10-04 | 0 | 10,600 | 0 | 4,900 | 0 | 5,700 |
| 2024-09-27 | 0 | 10,800 | 0 | 4,900 | 0 | 5,900 |
| 2024-09-20 | 0 | 10,900 | 0 | 5,000 | 0 | 5,900 |
| 2024-09-13 | 0 | 10,300 | 0 | 4,200 | 0 | 6,100 |
| 2024-09-06 | 100 | 10,400 | 100 | 3,300 | 0 | 7,100 |
| 2024-08-30 | 0 | 9,600 | 0 | 3,300 | 0 | 6,300 |
| 2024-08-23 | 0 | 9,600 | 0 | 3,600 | 0 | 6,000 |
| 2024-08-16 | 0 | 9,700 | 0 | 3,200 | 0 | 6,500 |
| 2024-08-09 | 0 | 9,600 | 0 | 2,700 | 0 | 6,900 |
| 2024-08-02 | 0 | 10,500 | 0 | 2,500 | 0 | 8,000 |
| 2024-07-26 | 0 | 9,100 | 0 | 1,700 | 0 | 7,400 |
| 2024-07-19 | 0 | 9,600 | 0 | 1,800 | 0 | 7,800 |
| 2024-07-12 | 0 | 9,500 | 0 | 1,700 | 0 | 7,800 |
| 2024-07-05 | 0 | 9,700 | 0 | 1,700 | 0 | 8,000 |
| 2024-06-28 | 0 | 10,300 | 0 | 2,300 | 0 | 8,000 |
| 2024-06-21 | 0 | 9,700 | 0 | 2,200 | 0 | 7,500 |
| 2024-06-14 | 0 | 9,500 | 0 | 2,000 | 0 | 7,500 |
| 2024-06-07 | 0 | 9,000 | 0 | 2,000 | 0 | 7,000 |
| 2024-05-31 | 0 | 9,500 | 0 | 4,700 | 0 | 4,800 |
| 2024-05-24 | 0 | 10,200 | 0 | 5,200 | 0 | 5,000 |
| 2024-05-17 | 0 | 8,700 | 0 | 4,200 | 0 | 4,500 |
| 2024-05-10 | 0 | 8,300 | 0 | 4,100 | 0 | 4,200 |
| 2024-05-02 | 0 | 7,700 | 0 | 4,300 | 0 | 3,400 |
| 2024-04-26 | 0 | 6,300 | 0 | 3,100 | 0 | 3,200 |
| 2024-04-19 | 0 | 6,300 | 0 | 3,300 | 0 | 3,000 |
| 2024-04-12 | 0 | 5,700 | 0 | 2,800 | 0 | 2,900 |
| 2024-04-05 | 0 | 5,400 | 0 | 2,500 | 0 | 2,900 |
| 2024-03-29 | 0 | 5,700 | 0 | 2,800 | 0 | 2,900 |
| 2024-03-22 | 0 | 5,700 | 0 | 3,400 | 0 | 2,300 |
| 2024-03-15 | 0 | 5,700 | 0 | 3,200 | 0 | 2,500 |
| 2024-03-08 | 0 | 6,000 | 0 | 3,500 | 0 | 2,500 |
| 2024-03-01 | 0 | 5,100 | 0 | 3,200 | 0 | 1,900 |
| 2024-02-22 | 0 | 4,100 | 0 | 3,100 | 0 | 1,000 |
| 2024-02-16 | 0 | 4,100 | 0 | 3,100 | 0 | 1,000 |
| 2024-02-09 | 0 | 4,100 | 0 | 3,100 | 0 | 1,000 |
| 2024-02-02 | 0 | 3,800 | 0 | 2,900 | 0 | 900 |
| 2024-01-26 | 0 | 3,600 | 0 | 2,600 | 0 | 1,000 |
| 2024-01-19 | 0 | 3,300 | 0 | 2,500 | 0 | 800 |
| 2024-01-12 | 0 | 3,700 | 0 | 2,500 | 0 | 1,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | ゼネパッカー | 2025年７月期 第１四半期決算短信[日本基準]（連結） |
| 20241025 | 15:30 | ゼネパッカー | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20241025 | 15:30 | ゼネパッカー | 支配株主等に関する事項について |
| 20240906 | 15:30 | ゼネパッカー | 2024年７月期 決算短信[日本基準]（連結） |
| 20240906 | 15:30 | ゼネパッカー | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240906 | 15:30 | ゼネパッカー | 剰余金の配当（増配）に関するお知らせ |
| 20240906 | 15:30 | ゼネパッカー | 定款一部変更に関するお知らせ |
| 20240906 | 15:30 | ゼネパッカー | 取締役及び執行役員人事に関するお知らせ |
| 20240716 | 15:30 | ゼネパッカー | 執行役員人事に関するお知らせ |
| 20240603 | 15:30 | ゼネパッカー | 2024年７月期 第３四半期決算短信[日本基準]（連結） |
| 20240517 | 15:30 | ゼネパッカー | 非上場の親会社等の決算情報に関するお知らせ |
| 20240312 | 10:30 | ゼネパッカー | 株式報酬制度導入のため設定した信託の受託者が行う当社株式の終値取引（ToSTNeT-2）による取得結果に関するお知らせ |
| 20240311 | 17:00 | ゼネパッカー | 株式報酬制度導入のため設定した信託の受託者が行う当社株式の終値取引（ToSTNeT-2）による買付けに関するお知らせ |
| 20240301 | 15:30 | ゼネパッカー | 2024年７月期 第２四半期決算短信[日本基準]（連結） |
| 20240301 | 15:30 | ゼネパッカー | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6267 | 1 | ゼネラルパッカー株式会社｜包装機・包装機械の開発・製造 | 2024-12-21 21:26:48 |
| 6267 | 2 | ゼネラルパッカー物語｜個人投資家の皆さまへ｜IR情報｜ゼネラルパッカー株式会社 | 2024-06-19 05:32:50 |
| 6267 | 2 | 株式に関するご質問｜FAQ｜IR情報｜ゼネラルパッカー株式会社 | 2024-06-19 05:32:49 |
| 6267 | 2 | 財務・業績に関するご質問｜FAQ｜IR情報｜ゼネラルパッカー株式会社 | 2024-06-19 05:32:48 |
| 6267 | 2 | 事業内容・業界に関するご質問｜FAQ｜IR情報｜ゼネラルパッカー株式会社 | 2024-06-19 05:32:47 |
| 6267 | 2 | 株主総会・定款｜株式情報・株主総会｜IR情報｜ゼネラルパッカー株式会社 | 2024-06-19 05:32:46 |
| 6267 | 2 | 株式情報・格付情報｜株式情報・株主総会｜IR情報｜ゼネラルパッカー株式会社 | 2024-06-19 05:32:44 |
| 6267 | 2 | 配当について｜個人投資家の皆さまへ｜IR情報｜ゼネラルパッカー株式会社 | 2024-06-19 05:32:43 |
| 6267 | 2 | 包装機械業界について｜個人投資家の皆さまへ｜IR情報｜ゼネラルパッカー株式会社 | 2024-06-19 05:32:42 |
| 6267 | 2 | 事業の特徴｜個人投資家の皆さまへ｜IR情報｜ゼネラルパッカー株式会社 | 2024-06-19 05:32:41 |