| 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 | 3,090 | 3,095 | 3,070 | 3,095 | 1,100 | 5 | 100% | 100% | 220% | ▲ | 101% | 92% | 90% | 98% | 102% |
| 20240726 | 3,085 | 3,135 | 3,085 | 3,115 | 1,500 | 20 | 101% | 101% | 136% | ▲▲ | 99% | 88% | 90% | 99% | 102% |
| 20240729 | 3,125 | 3,300 | 3,070 | 3,085 | 5,400 | -30 | 99% | 99% | 360% | ▼ | 95% | 91% | 94% | 98% | 101% |
| 20240730 | 2,975 | 2,975 | 2,800 | 2,840 | 6,900 | -245 | 92% | 95% | 128% | ▼▼ | 100% | 85% | 99% | 90% | 100% |
| 20240731 | 2,840 | 2,850 | 2,840 | 2,850 | 700 | 10 | 100% | 100% | 10% | ▲ | 97% | 89% | 98% | 91% | 100% |
| 20240801 | 2,850 | 2,850 | 2,765 | 2,765 | 1,400 | -85 | 97% | 97% | 200% | ▼ | 98% | 92% | 102% | 89% | 100% |
| 20240802 | 2,750 | 2,750 | 2,650 | 2,696 | 800 | -69 | 98% | 98% | 57% | ▼▼ | 94% | 99% | 112% | 87% | 100% |
| 20240805 | 2,520 | 2,577 | 2,351 | 2,370 | 3,200 | -326 | 88% | 94% | 400% | ▼▼▼ | 105% | 109% | 122% | 76% | 100% |
| 20240806 | 2,311 | 2,484 | 2,311 | 2,420 | 3,500 | 50 | 102% | 105% | 109% | ▲ | 107% | 108% | 119% | 78% | 102% |
| 20240807 | 2,370 | 2,535 | 2,370 | 2,535 | 1,300 | 115 | 105% | 107% | 37% | ▲▲ | 99% | 101% | 111% | 81% | 107% |
| 20240808 | 2,535 | 2,535 | 2,460 | 2,500 | 700 | -35 | 99% | 99% | 54% | ▼ | 99% | 104% | 113% | 80% | 105% |
| 20240809 | 2,500 | 2,500 | 2,463 | 2,471 | 500 | -29 | 99% | 99% | 71% | ▼▼ | 102% | 107% | 113% | 79% | 104% |
| 20240813 | 2,489 | 2,530 | 2,489 | 2,530 | 500 | 59 | 102% | 102% | 100% | ▲ | 100% | 106% | 111% | 81% | 107% |
| 20240814 | 2,550 | 2,580 | 2,550 | 2,561 | 600 | 31 | 101% | 100% | 120% | ▲ | 98% | 104% | 108% | 82% | 108% |
| 20240815 | 2,620 | 2,620 | 2,570 | 2,570 | 300 | 9 | 100% | 98% | 50% | ▲▲ | 98% | 103% | 107% | 83% | 108% |
| 20240816 | 2,630 | 2,630 | 2,590 | 2,590 | 400 | 20 | 101% | 98% | 133% | ▲▲▲ | 102% | 106% | 108% | 83% | 109% |
| 20240820 | 2,609 | 2,665 | 2,609 | 2,665 | 500 | 75 | 103% | 102% | 125% | ▲▲▲▲ | 101% | 105% | 104% | 86% | 112% |
| 20240821 | 2,665 | 2,700 | 2,665 | 2,700 | 300 | 35 | 101% | 101% | 60% | ▲▲▲▲▲ | 100% | 103% | 102% | 87% | 114% |
| 20240822 | 2,720 | 2,720 | 2,720 | 2,720 | 500 | 20 | 101% | 100% | 167% | ▲▲▲▲▲▲ | 100% | 103% | 101% | 87% | 115% |
| 20240823 | 2,720 | 2,720 | 2,720 | 2,720 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 101% | 99% | 87% | 115% |
| 20240826 | 2,770 | 2,770 | 2,770 | 2,770 | 800 | 50 | 102% | 100% | 400% | ▲ | 101% | 101% | 98% | 89% | 117% |
| 20240827 | 2,782 | 2,810 | 2,782 | 2,801 | 800 | 31 | 101% | 101% | 100% | ▲▲ | 96% | 99% | 96% | 91% | 118% |
| 20240828 | 2,851 | 2,851 | 2,733 | 2,733 | 1,500 | -68 | 98% | 96% | 188% | ▼ | 102% | 103% | 100% | 96% | 115% |
| 20240829 | 2,746 | 2,790 | 2,746 | 2,790 | 500 | 57 | 102% | 102% | 33% | ▲ | 100% | 100% | 99% | 98% | 118% |
| 20240830 | 2,790 | 2,809 | 2,790 | 2,798 | 600 | 8 | 100% | 100% | 120% | ▲▲ | 100% | 99% | 98% | 100% | 118% |
| 20240902 | 2,809 | 2,809 | 2,809 | 2,809 | 100 | 11 | 100% | 100% | 17% | ▲▲▲ | 100% | 98% | 98% | 100% | 119% |
| 20240903 | 2,812 | 2,823 | 2,809 | 2,823 | 1,100 | 14 | 100% | 100% | 1100% | ▲▲▲▲ | 99% | 98% | 98% | 100% | 119% |
| 20240904 | 2,795 | 2,795 | 2,700 | 2,780 | 1,500 | -43 | 98% | 99% | 136% | ▼ | 101% | 100% | 100% | 98% | 115% |
| 20240905 | 2,740 | 2,777 | 2,740 | 2,777 | 400 | -3 | 100% | 101% | 27% | ▼▼ | 100% | 98% | 99% | 98% | 112% |
| 20240906 | 2,768 | 2,771 | 2,701 | 2,760 | 2,200 | -17 | 99% | 100% | 550% | ▼▼▼ | 99% | 100% | 101% | 98% | 112% |
| 20240909 | 2,710 | 2,710 | 2,660 | 2,671 | 3,200 | -89 | 97% | 99% | 145% | ▼▼▼▼ | 102% | 100% | 103% | 95% | 108% |
| 20240910 | 2,680 | 2,746 | 2,680 | 2,730 | 600 | 59 | 102% | 102% | 19% | ▲ | 100% | 99% | 101% | 97% | 108% |
| 20240911 | 2,700 | 2,700 | 2,690 | 2,690 | 600 | -40 | 99% | 100% | 100% | ▼ | 101% | 100% | 101% | 95% | 105% |
| 20240912 | 2,700 | 2,720 | 2,700 | 2,720 | 300 | 30 | 101% | 101% | 50% | ▲ | 100% | 100% | 101% | 96% | 106% |
| 20240913 | 2,702 | 2,702 | 2,690 | 2,691 | 800 | -29 | 99% | 100% | 267% | ▼ | 100% | 101% | 101% | 95% | 104% |
| 20240917 | 2,691 | 2,691 | 2,680 | 2,680 | 1,600 | -11 | 100% | 100% | 200% | ▼▼ | 100% | 102% | 101% | 95% | 101% |
| 20240918 | 2,685 | 2,685 | 2,685 | 2,685 | 200 | 5 | 100% | 100% | 13% | ▲ | 100% | 102% | 101% | 95% | 101% |
| 20240919 | 2,693 | 2,700 | 2,680 | 2,700 | 1,000 | 15 | 101% | 100% | 500% | ▲▲ | 100% | 102% | 103% | 96% | 101% |
| 20240920 | 2,703 | 2,703 | 2,700 | 2,700 | 300 | 0 | 100% | 100% | 30% | -- | 101% | 100% | 104% | 96% | 101% |
| 20240924 | 2,707 | 2,730 | 2,705 | 2,730 | 600 | 30 | 101% | 101% | 200% | ▲ | 100% | 100% | 103% | 97% | 102% |
| 20240925 | 2,722 | 2,722 | 2,718 | 2,718 | 600 | -12 | 100% | 100% | 100% | ▼ | 101% | 100% | 103% | 96% | 102% |
| 20240926 | 2,722 | 2,750 | 2,722 | 2,750 | 700 | 32 | 101% | 101% | 117% | ▲ | 99% | 99% | 103% | 97% | 103% |
| 20240927 | 2,722 | 2,722 | 2,622 | 2,692 | 1,900 | -58 | 98% | 99% | 271% | ▼ | 102% | 102% | 106% | 95% | 101% |
| 20240930 | 2,650 | 2,709 | 2,650 | 2,709 | 1,500 | 17 | 101% | 102% | 79% | ▲ | 100% | 100% | 104% | 96% | 101% |
| 20241001 | 2,709 | 2,709 | 2,709 | 2,709 | 100 | 0 | 100% | 100% | 7% | -- | 100% | 101% | 104% | 96% | 101% |
| 20241002 | 2,707 | 2,707 | 2,663 | 2,706 | 500 | -3 | 100% | 100% | 500% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241003 | 2,707 | 2,707 | 2,707 | 2,707 | 100 | 1 | 100% | 100% | 20% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241004 | 2,706 | 2,706 | 2,706 | 2,706 | 200 | -1 | 100% | 100% | 200% | ▼ | 101% | 100% | 0% | 97% | 101% |
| 20241007 | 2,707 | 2,722 | 2,701 | 2,722 | 800 | 16 | 101% | 101% | 400% | ▲ | 99% | 100% | 0% | 99% | 102% |
| 20241008 | 2,722 | 2,722 | 2,669 | 2,699 | 900 | -23 | 99% | 99% | 113% | ▼ | 101% | 103% | 0% | 98% | 101% |
| 20241015 | 2,699 | 2,714 | 2,699 | 2,714 | 300 | 15 | 101% | 101% | 33% | ▲ | 100% | 104% | 0% | 99% | 101% |
| 20241016 | 2,714 | 2,714 | 2,714 | 2,714 | 400 | 0 | 100% | 100% | 133% | -- | 100% | 104% | 0% | 99% | 101% |
| 20241017 | 2,714 | 2,714 | 2,714 | 2,714 | 200 | 0 | 100% | 100% | 50% | -- | 100% | 0% | 0% | 99% | 101% |
| 20241018 | 2,715 | 2,715 | 2,669 | 2,714 | 1,400 | 0 | 100% | 100% | 700% | -- | 101% | 0% | 0% | 99% | 101% |
| 20241021 | 2,760 | 2,790 | 2,750 | 2,790 | 1,500 | 76 | 103% | 101% | 107% | ▲ | 100% | 0% | 0% | 100% | 104% |
| 20241022 | 2,800 | 2,810 | 2,791 | 2,810 | 1,200 | 20 | 101% | 100% | 80% | ▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 00:20:13 |
| 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 |