[4446]リンクユーＧ:【サーバーの開発・運用】マンガアプリなどを配信するサーバーの開発
Yahoo! 【プライム/25情報･通信業】 売上高:36620 当期純利益:2290 総資産:46380 時価:101億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260402 | 837 | 845 | 799 | 800 | 99,200 | 31,100 | 96% | ▼ | 1717 | 0 | 0 | 71% | 0% |
| 20260403 | 810 | 810 | 757 | 760 | 137,200 | 38,000 | 95% | ▼▼ | 7777 | 0 | 0 | 68% | 0% |
| 20260406 | 757 | 757 | 705 | 717 | 304,400 | 167,200 | 94% | ▼▼▼ | 7777 | 24 | 0 | 64% | 0% |
| 20260407 | 732 | 750 | 711 | 714 | 120,100 | -184,300 | 100% | ▼▼▼▼ | 8288 | 0 | 3 | 63% | 0% |
| 20260408 | 732 | 738 | 718 | 726 | 270,600 | 150,500 | 102% | ▲ | 7141 | 0 | 2 | 65% | 2% |
| 20260409 | 733 | 870 | 733 | 791 | 1,462,800 | 1,192,200 | 109% | ▲▲ | 1111 | 40 | 1 | 70% | 11% |
| 20260410 | 776 | 790 | 725 | 729 | 306,300 | -1,156,500 | 92% | ▼ | 8828 | 0 | 0 | 65% | 2% |
| 20260413 | 716 | 740 | 716 | 731 | 91,400 | -214,900 | 100% | ▲ | 8882 | 0 | 9 | 66% | 2% |
| 20260414 | 743 | 744 | 720 | 734 | 86,000 | -5,400 | 100% | ▲▲ | 2222 | 0 | 0 | 78% | 3% |
| 20260415 | 722 | 734 | 700 | 704 | 251,500 | 165,500 | 96% | ▼ | 7777 | 0 | 7 | 80% | 0% |
| 20260416 | 710 | 742 | 704 | 723 | 133,000 | -118,500 | 103% | ▲ | 2282 | 0 | 6 | 83% | 3% |
| 20260417 | 724 | 738 | 715 | 730 | 94,800 | -38,200 | 101% | ▲▲ | 8222 | 0 | 5 | 86% | 4% |
| 20260420 | 732 | 753 | 721 | 734 | 110,600 | 15,800 | 101% | ▲▲▲ | 1111 | 0 | 0 | 86% | 4% |
| 20260421 | 734 | 746 | 724 | 741 | 74,700 | -35,900 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 87% | 5% |
| 20260422 | 726 | 740 | 721 | 731 | 97,300 | 22,600 | 99% | ▼ | 7777 | 0 | 2 | 86% | 4% |
| 20260423 | 739 | 805 | 737 | 764 | 432,400 | 335,100 | 105% | ▲ | 1111 | 0 | 0 | 90% | 9% |
| 20260424 | 731 | 739 | 711 | 713 | 191,500 | -240,900 | 93% | ▼ | 8888 | 0 | 0 | 85% | 1% |
| 20260427 | 716 | 723 | 690 | 707 | 177,400 | -14,100 | 99% | ▼▼ | 8888 | 0 | 0 | 85% | 0% |
| 20260428 | 701 | 735 | 701 | 728 | 103,200 | -74,200 | 103% | ▲ | 2282 | 0 | 0 | 87% | 3% |
| 20260430 | 724 | 739 | 703 | 708 | 80,500 | -22,700 | 97% | ▼ | 2228 | 0 | 0 | 89% | 1% |
| 20260501 | 702 | 717 | 681 | 716 | 75,300 | -5,200 | 101% | ▲ | 8882 | 0 | 0 | 91% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-27 | 4446 | GOLDMAN SACHS INTERNATIONAL | 76,075 | 1% | ▼ | -13,200 |
| 2026-04-27 | 4446 | 大和証券株式会社 | 369,200 | 3% | ▲ | 24,000 |
| 2026-04-24 | 4446 | GOLDMAN SACHS INTERNATIONAL | 89,275 | 1% | ▼ | -10,900 |
| 2026-04-24 | 4446 | 大和証券株式会社 | 345,200 | 2% | ▲ | 35,700 |
| 2026-04-24 | 4446 | モルガン・スタンレーMUFG証券株式会社 | 70,450 | 0% | ▼ | -1,100 |
| 2026-04-23 | 4446 | GOLDMAN SACHS INTERNATIONAL | 100,175 | 1% | ▲ | 29,500 |
| 2026-04-23 | 4446 | 大和証券株式会社 | 309,500 | 2% | ▼ | -4,900 |
| 2026-04-23 | 4446 | モルガン・スタンレーMUFG証券株式会社 | 71,550 | 1% | ▲ | |
| 2026-04-22 | 4446 | 大和証券株式会社 | 314,400 | 2% | ▲ | 13,900 |
| 2026-04-22 | 4446 | Nomura Asset Management Singapore Limited | 181,200 | 1% | ▼ | -16,200 |
| 2026-04-22 | 4446 | GOLDMAN SACHS INTERNATIONAL | 70,675 | 0% | ▼ | -3,900 |
| 2026-04-15 | 4446 | GOLDMAN SACHS INTERNATIONAL | 74,575 | 1% | ▲ | 4,000 |
| 2026-04-15 | 4446 | Barclays Capital Securities Ltd | 62,955 | 0% | ▼ | -27,700 |
| 2026-04-15 | 4446 | 大和証券株式会社 | 300,500 | 2% | ▲ | 10,400 |
| 2026-04-09 | 4446 | Barclays Capital Securities Ltd | 90,655 | 1% | ▲ | |
| 2026-04-09 | 4446 | 大和証券株式会社 | 290,100 | 2% | ▼ | -13,000 |
| 2026-04-08 | 4446 | Nomura Asset Management Singapore Limited | 197,400 | 1% | ▼ | -12,900 |
| 2026-04-08 | 4446 | GOLDMAN SACHS INTERNATIONAL | 70,575 | 0% | ▼ | -600 |
| 2026-04-08 | 4446 | Barclays Bank PLC | 84,000 | 1% | ▼ | -12,400 |
| 2026-04-08 | 4446 | 大和証券株式会社 | 303,100 | 2% | ▲ | 16,000 |
| 2026-04-07 | 4446 | Barclays Bank PLC | 96,400 | 1% | ▼ | -9,800 |
| 2026-04-06 | 4446 | Nomura Asset Management Singapore Limited | 84,900 | 1% | ▼ | -600 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 746,700 | 357,700 | 265,900 | 0 | 480,800 | 357,700 |
| 2026-04-17 | 744,600 | 319,900 | 271,500 | 0 | 473,100 | 319,900 |
| 2026-04-10 | 785,600 | 313,000 | 281,800 | 0 | 503,800 | 313,000 |
| 2026-04-03 | 738,400 | 323,300 | 288,100 | 0 | 450,300 | 323,300 |