| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 540 | 540 | 534 | 534 | 7,700 | -2 | 100% | 99% | 48% | ▼▼ | 104% | 110% | 113% | 92% | 101% |
| 20250121 | 542 | 566 | 542 | 566 | 19,300 | 32 | 106% | 104% | 251% | ▲ | 99% | 103% | 106% | 98% | 107% |
| 20250122 | 580 | 591 | 573 | 573 | 29,100 | 7 | 101% | 99% | 151% | ▲▲ | 101% | 102% | 105% | 99% | 108% |
| 20250123 | 583 | 587 | 573 | 587 | 8,600 | 14 | 102% | 101% | 30% | ▲▲▲ | 101% | 104% | 104% | 100% | 111% |
| 20250124 | 589 | 599 | 585 | 596 | 10,500 | 9 | 102% | 101% | 122% | ▲▲▲▲ | 100% | 104% | 103% | 100% | 112% |
| 20250127 | 597 | 598 | 587 | 596 | 4,800 | 0 | 100% | 100% | 46% | -- | 99% | 104% | 102% | 100% | 112% |
| 20250128 | 598 | 600 | 590 | 591 | 5,700 | -5 | 99% | 99% | 119% | ▼ | 101% | 105% | 104% | 99% | 112% |
| 20250129 | 586 | 600 | 586 | 593 | 6,200 | 2 | 100% | 101% | 109% | ▲ | 102% | 102% | 88% | 99% | 112% |
| 20250130 | 599 | 610 | 590 | 610 | 13,600 | 17 | 103% | 102% | 219% | ▲▲ | 102% | 100% | 86% | 100% | 114% |
| 20250131 | 610 | 639 | 607 | 620 | 16,100 | 10 | 102% | 102% | 118% | ▲▲▲ | 99% | 99% | 85% | 100% | 116% |
| 20250203 | 620 | 633 | 612 | 615 | 15,800 | -5 | 99% | 99% | 98% | ▼ | 100% | 100% | 86% | 99% | 115% |
| 20250204 | 613 | 617 | 600 | 613 | 19,000 | -2 | 100% | 100% | 120% | ▼▼ | 97% | 99% | 85% | 99% | 115% |
| 20250205 | 619 | 619 | 602 | 603 | 6,300 | -10 | 98% | 97% | 33% | ▼▼▼ | 101% | 101% | 87% | 97% | 113% |
| 20250206 | 603 | 616 | 603 | 609 | 6,300 | 6 | 101% | 101% | 100% | ▲ | 101% | 100% | 87% | 98% | 114% |
| 20250207 | 609 | 614 | 604 | 613 | 3,900 | 4 | 101% | 101% | 62% | ▲▲ | 100% | 86% | 87% | 99% | 115% |
| 20250210 | 608 | 615 | 601 | 610 | 8,700 | -3 | 100% | 100% | 223% | ▼ | 100% | 85% | 86% | 98% | 114% |
| 20250212 | 612 | 618 | 605 | 612 | 17,800 | 2 | 100% | 100% | 205% | ▲ | 100% | 80% | 85% | 99% | 115% |
| 20250213 | 611 | 623 | 610 | 610 | 15,100 | -2 | 100% | 100% | 85% | ▼ | 85% | 80% | 83% | 98% | 114% |
| 20250214 | 616 | 639 | 513 | 522 | 189,700 | -88 | 86% | 85% | 1256% | ▼▼ | 99% | 94% | 98% | 84% | 100% |
| 20250217 | 523 | 529 | 502 | 520 | 58,900 | -2 | 100% | 99% | 31% | ▼▼▼ | 94% | 97% | 98% | 84% | 100% |
| 20250218 | 525 | 525 | 485 | 491 | 135,300 | -29 | 94% | 94% | 230% | ▼▼▼▼ | 96% | 100% | 104% | 79% | 100% |
| 20250219 | 505 | 505 | 470 | 484 | 122,300 | -7 | 99% | 96% | 90% | ▼▼▼▼▼ | 101% | 108% | 108% | 78% | 100% |
| 20250220 | 486 | 504 | 486 | 493 | 44,300 | 9 | 102% | 101% | 36% | ▲ | 101% | 108% | 110% | 80% | 102% |
| 20250225 | 487 | 495 | 483 | 493 | 6,200 | 0 | 100% | 101% | 14% | -- | 102% | 104% | 109% | 80% | 102% |
| 20250226 | 499 | 514 | 495 | 507 | 45,900 | 14 | 103% | 102% | 740% | ▲ | 98% | 98% | 108% | 82% | 105% |
| 20250227 | 511 | 517 | 502 | 502 | 17,900 | -5 | 99% | 98% | 39% | ▼ | 103% | 100% | 108% | 81% | 104% |
| 20250228 | 512 | 527 | 506 | 527 | 47,400 | 25 | 105% | 103% | 265% | ▲ | 98% | 96% | 104% | 85% | 109% |
| 20250303 | 533 | 533 | 508 | 520 | 45,900 | -7 | 99% | 98% | 97% | ▼ | 97% | 98% | 107% | 84% | 107% |
| 20250304 | 514 | 514 | 495 | 500 | 50,800 | -20 | 96% | 97% | 111% | ▼▼ | 100% | 102% | 110% | 81% | 103% |
| 20250305 | 503 | 504 | 496 | 503 | 10,600 | 3 | 101% | 100% | 21% | ▲ | 102% | 102% | 110% | 82% | 104% |
| 20250306 | 503 | 515 | 494 | 513 | 39,200 | 10 | 102% | 102% | 370% | ▲▲ | 99% | 100% | 109% | 84% | 106% |
| 20250307 | 508 | 509 | 499 | 504 | 8,300 | -9 | 98% | 99% | 21% | ▼ | 99% | 101% | 110% | 82% | 104% |
| 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% | 0% | 93% | 102% |
| 20250404 | 501 | 502 | 472 | 491 | 39,200 | -20 | 96% | 98% | 537% | ▼▼▼▼▼▼ | 105% | 118% | 0% | 89% | 100% |
| 20250408 | 420 | 463 | 420 | 440 | 15,600 | -51 | 90% | 105% | 40% | ▼▼▼▼▼▼▼ | 105% | 123% | 0% | 80% | 100% |
| 20250409 | 422 | 444 | 421 | 444 | 17,000 | 4 | 101% | 105% | 109% | ▲ | 98% | 113% | 0% | 80% | 101% |
| 20250410 | 470 | 479 | 462 | 462 | 13,500 | 18 | 104% | 98% | 79% | ▲▲ | 104% | 118% | 0% | 84% | 105% |
| 20250411 | 454 | 477 | 454 | 474 | 15,000 | 12 | 103% | 104% | 111% | ▲▲▲ | 103% | 111% | 0% | 86% | 108% |
| 20250414 | 482 | 499 | 475 | 497 | 22,900 | 23 | 105% | 103% | 153% | ▲▲▲▲ | 104% | 107% | 0% | 90% | 113% |
| 20250415 | 497 | 520 | 497 | 517 | 19,000 | 20 | 104% | 104% | 83% | ▲▲▲▲▲ | 103% | 0% | 0% | 94% | 118% |
| 20250416 | 517 | 532 | 513 | 532 | 22,200 | 15 | 103% | 103% | 117% | ▲▲▲▲▲▲ | 101% | 0% | 0% | 96% | 121% |
| 20250417 | 531 | 537 | 515 | 537 | 13,700 | 5 | 101% | 101% | 62% | ▲▲▲▲▲▲▲ | 99% | 0% | 0% | 97% | 122% |
| 20250418 | 536 | 536 | 522 | 531 | 29,200 | -6 | 99% | 99% | 213% | ▼ | % | % | % | 96% | 121% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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。 | 2025-04-20 00:22:19 |
| 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 |