[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:149億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 646 | 646 | 646 | 646 | 28,900 | -31,700 | 118% | ▲▲▲ | 2222 | 0 | 2 | 100% | 67% |
| 20250929 | 546 | 546 | 546 | 546 | 60,600 | -105,700 | 117% | ▲▲ | 2222 | 0 | 2 | 100% | 41% |
| 20250926 | 386 | 466 | 386 | 466 | 166,300 | 147,200 | 121% | ▲ | 1171 | 10 | 1 | 100% | 21% |
| 20251022 | 923 | 948 | 877 | 919 | 699,900 | -147,900 | 98% | ▼▼▼▼▼ | 8888 | 51 | 4 | 58% | 138% |
| 20251021 | 982 | 982 | 912 | 938 | 847,800 | -547,200 | 95% | ▼▼▼▼ | 8888 | 24 | 5 | 59% | 143% |
| 20251024 | 899 | 929 | 860 | 904 | 935,400 | -191,600 | 102% | ▲ | 8882 | 0 | 2 | 57% | 94% |
| 20251023 | 960 | 968 | 877 | 885 | 1,127,000 | 427,100 | 96% | ▼▼▼▼▼▼ | 1417 | 24 | 3 | 55% | 129% |
| 20251020 | 1,100 | 1,180 | 950 | 992 | 1,395,000 | -659,700 | 90% | ▼▼▼ | 8888 | 24 | 0 | 62% | 157% |
| 20251007 | 775 | 880 | 772 | 880 | 1,463,100 | -565,400 | 121% | ▲ | 2222 | 22 | 1 | 100% | 128% |
| 20251027 | 934 | 1,054 | 920 | 1,054 | 1,737,000 | 801,600 | 117% | ▲▲ | 1111 | 40 | 1 | 66% | 93% |
| 20251006 | 690 | 772 | 640 | 730 | 2,028,500 | -1,968,900 | 99% | ▼ | 2228 | 22 | 1 | 99% | 89% |
| 20251017 | 1,201 | 1,297 | 1,036 | 1,106 | 2,054,700 | -511,800 | 84% | ▼▼ | 8888 | 22 | 0 | 69% | 187% |
| 20251016 | 1,385 | 1,490 | 1,202 | 1,309 | 2,566,500 | -395,400 | 82% | ▼ | 8888 | 22 | 0 | 82% | 239% |
| 20251010 | 1,300 | 1,468 | 1,142 | 1,221 | 2,871,900 | -654,900 | 98% | ▼ | 2228 | 22 | 2 | 98% | 216% |
| 20251015 | 1,761 | 1,814 | 1,530 | 1,595 | 2,961,900 | -184,700 | 105% | ▲▲ | 2222 | 22 | 0 | 100% | 313% |
| 20251014 | 1,165 | 1,521 | 1,152 | 1,521 | 3,146,600 | 274,700 | 125% | ▲ | 1171 | 22 | 1 | 100% | 294% |
| 20251002 | 799 | 799 | 640 | 640 | 3,300,500 | -14,434,800 | 92% | ▼ | 8828 | 22 | 4 | 92% | 66% |
| 20251009 | 1,068 | 1,290 | 1,013 | 1,252 | 3,526,800 | -1,234,000 | 123% | ▲▲▲ | 2222 | 22 | 1 | 100% | 224% |
| 20251003 | 680 | 740 | 620 | 738 | 3,997,400 | 696,900 | 115% | ▲ | 7771 | 22 | 1 | 100% | 91% |
| 20251008 | 920 | 1,030 | 831 | 1,015 | 4,760,800 | 3,297,700 | 115% | ▲▲ | 1111 | 22 | 1 | 100% | 163% |
| 20251001 | 746 | 895 | 673 | 699 | 17,735,300 | 17,706,400 | 108% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 81% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 231,800 | 68,200 | 113,500 | 1,800 | 118,300 | 66,400 |
| 2025-10-03 | 686,100 | 53,600 | 159,000 | 0 | 527,100 | 53,600 |
| 2025-10-10 | 504,600 | 42,800 | 139,800 | 800 | 364,800 | 42,000 |
| 2025-10-17 | 446,300 | 37,200 | 112,600 | 2,600 | 333,700 | 34,600 |