| 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 | 2,825 | 2,825 | 2,815 | 2,816 | 600 | -14 | 100% | 100% | 67% | ▼▼▼▼▼ | 100% | 102% | 101% | 94% | 100% |
| 20250121 | 2,828 | 2,828 | 2,828 | 2,828 | 300 | 12 | 100% | 100% | 50% | ▲ | 100% | 102% | 101% | 95% | 100% |
| 20250122 | 2,828 | 2,828 | 2,815 | 2,820 | 700 | -8 | 100% | 100% | 233% | ▼ | 101% | 103% | 101% | 95% | 100% |
| 20250123 | 2,820 | 2,844 | 2,820 | 2,844 | 400 | 24 | 101% | 101% | 57% | ▲ | 100% | 102% | 100% | 96% | 101% |
| 20250124 | 2,844 | 2,844 | 2,840 | 2,840 | 700 | -4 | 100% | 100% | 175% | ▼ | 101% | 99% | 100% | 95% | 101% |
| 20250127 | 2,860 | 2,881 | 2,860 | 2,881 | 800 | 41 | 101% | 101% | 114% | ▲ | 99% | 96% | 98% | 97% | 102% |
| 20250128 | 2,909 | 2,909 | 2,878 | 2,879 | 2,300 | -2 | 100% | 99% | 288% | ▼ | 101% | 97% | 99% | 97% | 102% |
| 20250129 | 2,878 | 2,906 | 2,859 | 2,904 | 2,300 | 25 | 101% | 101% | 100% | ▲ | 100% | 100% | 100% | 98% | 103% |
| 20250130 | 2,833 | 2,833 | 2,805 | 2,820 | 1,000 | -84 | 97% | 100% | 43% | ▼ | 99% | 100% | 100% | 95% | 100% |
| 20250131 | 2,832 | 2,832 | 2,806 | 2,806 | 400 | -14 | 100% | 99% | 40% | ▼▼ | 97% | 98% | 99% | 95% | 100% |
| 20250203 | 2,856 | 2,856 | 2,780 | 2,780 | 1,600 | -26 | 99% | 97% | 400% | ▼▼▼ | 99% | 99% | 101% | 94% | 100% |
| 20250204 | 2,828 | 2,828 | 2,788 | 2,788 | 200 | 8 | 100% | 99% | 13% | ▲ | 102% | 103% | 103% | 95% | 100% |
| 20250205 | 2,764 | 2,823 | 2,764 | 2,823 | 700 | 35 | 101% | 102% | 350% | ▲▲ | 101% | 102% | 102% | 96% | 102% |
| 20250206 | 2,785 | 2,810 | 2,785 | 2,810 | 400 | -13 | 100% | 101% | 57% | ▼ | 100% | 102% | 102% | 96% | 101% |
| 20250207 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | -10 | 100% | 100% | 50% | ▼▼ | 100% | 101% | 102% | 95% | 101% |
| 20250210 | 2,800 | 2,825 | 2,800 | 2,803 | 500 | 3 | 100% | 100% | 250% | ▲ | 101% | 100% | 101% | 97% | 101% |
| 20250212 | 2,812 | 2,849 | 2,810 | 2,849 | 900 | 46 | 102% | 101% | 180% | ▲▲ | 100% | 99% | 100% | 98% | 102% |
| 20250213 | 2,849 | 2,849 | 2,847 | 2,847 | 700 | -2 | 100% | 100% | 78% | ▼ | 99% | 99% | 100% | 98% | 102% |
| 20250214 | 2,847 | 2,847 | 2,825 | 2,825 | 300 | -22 | 99% | 99% | 43% | ▼▼ | 100% | 100% | 101% | 97% | 102% |
| 20250217 | 2,815 | 2,815 | 2,810 | 2,810 | 500 | -15 | 99% | 100% | 167% | ▼▼▼ | 99% | 99% | 101% | 97% | 101% |
| 20250218 | 2,830 | 2,830 | 2,802 | 2,802 | 600 | -8 | 100% | 99% | 120% | ▼▼▼▼ | 101% | 100% | 101% | 96% | 101% |
| 20250219 | 2,808 | 2,825 | 2,808 | 2,825 | 300 | 23 | 101% | 101% | 50% | ▲ | 100% | 99% | 100% | 97% | 102% |
| 20250220 | 2,834 | 2,834 | 2,815 | 2,825 | 600 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 101% | 97% | 102% |
| 20250225 | 2,802 | 2,802 | 2,790 | 2,790 | 1,700 | -35 | 99% | 100% | 283% | ▼ | 99% | 99% | 100% | 96% | 100% |
| 20250226 | 2,840 | 2,840 | 2,810 | 2,810 | 800 | 20 | 101% | 99% | 47% | ▲ | 100% | 99% | 101% | 97% | 101% |
| 20250227 | 2,823 | 2,823 | 2,805 | 2,809 | 600 | -1 | 100% | 100% | 75% | ▼ | 100% | 102% | 101% | 97% | 101% |
| 20250228 | 2,800 | 2,800 | 2,780 | 2,795 | 2,100 | -14 | 100% | 100% | 350% | ▼▼ | 100% | 102% | 101% | 96% | 101% |
| 20250303 | 2,796 | 2,825 | 2,795 | 2,805 | 2,100 | 10 | 100% | 100% | 100% | ▲ | 100% | 102% | 102% | 98% | 101% |
| 20250304 | 2,795 | 2,805 | 2,790 | 2,805 | 1,000 | 0 | 100% | 100% | 48% | -- | 100% | 102% | 102% | 98% | 101% |
| 20250305 | 2,795 | 2,805 | 2,795 | 2,805 | 1,500 | 0 | 100% | 100% | 150% | -- | 101% | 100% | 101% | 98% | 101% |
| 20250306 | 2,811 | 2,849 | 2,808 | 2,849 | 2,500 | 44 | 102% | 101% | 167% | ▲ | 100% | 100% | 101% | 100% | 102% |
| 20250307 | 2,799 | 2,862 | 2,799 | 2,811 | 3,200 | -38 | 99% | 100% | 128% | ▼ | 99% | 99% | 99% | 99% | 101% |
| 20250310 | 2,861 | 2,861 | 2,820 | 2,845 | 1,400 | 34 | 101% | 99% | 44% | ▲ | 100% | 101% | 101% | 100% | 102% |
| 20250311 | 2,808 | 2,813 | 2,801 | 2,801 | 700 | -44 | 98% | 100% | 50% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20250312 | 2,801 | 2,802 | 2,801 | 2,802 | 500 | 1 | 100% | 100% | 71% | ▲ | 100% | 100% | 101% | 98% | 100% |
| 20250313 | 2,804 | 2,804 | 2,800 | 2,800 | 1,700 | -2 | 100% | 100% | 340% | ▼ | 101% | 101% | 101% | 98% | 100% |
| 20250314 | 2,802 | 2,840 | 2,802 | 2,840 | 600 | 40 | 101% | 101% | 35% | ▲ | 99% | 100% | 100% | 100% | 102% |
| 20250317 | 2,841 | 2,841 | 2,812 | 2,812 | 300 | -28 | 99% | 99% | 50% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20250318 | 2,812 | 2,814 | 2,810 | 2,812 | 1,000 | 0 | 100% | 100% | 333% | -- | 100% | 101% | 101% | 99% | 101% |
| 20250319 | 2,815 | 2,815 | 2,815 | 2,815 | 500 | 3 | 100% | 100% | 50% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20250321 | 2,844 | 2,844 | 2,831 | 2,837 | 800 | 22 | 101% | 100% | 160% | ▲▲ | 100% | 100% | 101% | 100% | 102% |
| 20250324 | 2,837 | 2,837 | 2,820 | 2,825 | 1,100 | -12 | 100% | 100% | 138% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250325 | 2,825 | 2,830 | 2,825 | 2,830 | 700 | 5 | 100% | 100% | 64% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20250326 | 2,830 | 2,833 | 2,825 | 2,828 | 800 | -2 | 100% | 100% | 114% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250327 | 2,828 | 2,835 | 2,822 | 2,835 | 400 | 7 | 100% | 100% | 50% | ▲ | 98% | 99% | 99% | 100% | 101% |
| 20250328 | 2,875 | 2,875 | 2,831 | 2,831 | 1,300 | -4 | 100% | 98% | 325% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250331 | 2,831 | 2,831 | 2,817 | 2,817 | 300 | -14 | 100% | 100% | 23% | ▼▼ | 100% | 98% | 100% | 99% | 101% |
| 20250401 | 2,840 | 2,840 | 2,839 | 2,839 | 200 | 22 | 101% | 100% | 67% | ▲ | 100% | 91% | 101% | 100% | 101% |
| 20250402 | 2,839 | 2,839 | 2,839 | 2,839 | 500 | 0 | 100% | 100% | 250% | -- | 101% | 94% | 0% | 100% | 101% |
| 20250403 | 2,807 | 2,837 | 2,807 | 2,837 | 600 | -2 | 100% | 101% | 120% | ▼ | 100% | 95% | 0% | 100% | 101% |
| 20250404 | 2,810 | 2,810 | 2,771 | 2,797 | 1,200 | -40 | 99% | 100% | 200% | ▼▼ | 94% | 101% | 0% | 98% | 100% |
| 20250408 | 2,697 | 2,697 | 2,539 | 2,539 | 1,100 | -258 | 91% | 94% | 92% | ▼▼▼ | 102% | 109% | 0% | 89% | 100% |
| 20250409 | 2,539 | 2,584 | 2,539 | 2,584 | 700 | 45 | 102% | 102% | 64% | ▲ | 100% | 105% | 0% | 91% | 102% |
| 20250410 | 2,648 | 2,700 | 2,648 | 2,652 | 1,100 | 68 | 103% | 100% | 157% | ▲▲ | 101% | 108% | 0% | 93% | 104% |
| 20250414 | 2,652 | 2,680 | 2,652 | 2,680 | 400 | 28 | 101% | 101% | 36% | ▲▲▲ | 100% | 105% | 0% | 94% | 106% |
| 20250415 | 2,730 | 2,730 | 2,730 | 2,730 | 400 | 50 | 102% | 100% | 100% | ▲▲▲▲ | 100% | 0% | 0% | 96% | 108% |
| 20250416 | 2,780 | 2,780 | 2,780 | 2,780 | 100 | 50 | 102% | 100% | 25% | ▲▲▲▲▲ | 100% | 0% | 0% | 98% | 109% |
| 20250417 | 2,780 | 2,780 | 2,780 | 2,780 | 200 | 0 | 100% | 100% | 200% | -- | 103% | 0% | 0% | 98% | 109% |
| 20250418 | 2,782 | 2,860 | 2,782 | 2,854 | 1,800 | 74 | 103% | 103% | 900% | ▲ | % | % | % | 100% | 112% |
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 | 5,500 | 0 | 4,300 | 0 | 1,200 |
| 2025-04-04 | 0 | 6,500 | 0 | 5,000 | 0 | 1,500 |
| 2025-03-28 | 0 | 7,100 | 0 | 5,400 | 0 | 1,700 |
| 2025-03-21 | 0 | 7,600 | 0 | 5,800 | 0 | 1,800 |
| 2025-03-14 | 0 | 7,600 | 0 | 5,800 | 0 | 1,800 |
| 2025-03-07 | 100 | 6,100 | 100 | 4,200 | 0 | 1,900 |
| 2025-02-28 | 0 | 6,000 | 0 | 4,000 | 0 | 2,000 |
| 2025-02-21 | 0 | 6,700 | 0 | 4,400 | 0 | 2,300 |
| 2025-02-14 | 0 | 5,600 | 0 | 4,100 | 0 | 1,500 |
| 2025-02-07 | 0 | 5,600 | 0 | 4,100 | 0 | 1,500 |
| 2025-01-31 | 0 | 5,400 | 0 | 4,100 | 0 | 1,300 |
| 2025-01-24 | 0 | 8,900 | 0 | 4,100 | 0 | 4,800 |
| 2025-01-17 | 0 | 8,800 | 0 | 4,000 | 0 | 4,800 |
| 2025-01-10 | 0 | 9,000 | 0 | 4,300 | 0 | 4,700 |
| 2024-12-27 | 0 | 9,100 | 0 | 4,300 | 0 | 4,800 |
| 2024-12-20 | 0 | 8,800 | 0 | 4,200 | 0 | 4,600 |
| 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 |
|---|---|---|---|
| 20250307 | 15:30 | ゼネパッカー | 2025年7月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250307 | 15:30 | ゼネパッカー | 2025年7月期第2四半期累計期間の連結業績予想と実績との差異に関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V18Q | 350 | 2025-01-10 17:02 | ゼネラルパッカー株式会社 | シンプレクス・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
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 | 2025-04-20 01:28:06 |
| 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 |