[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/情報･通信業】 売上高:36620 当期純利益:2290 総資産:46380 時価:57億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 338 | 340 | 335 | 337 | 31,000 | 1,700 | 101% | ▲ | 1111 | 0 | 4 | 96% | 1% |
| 20250820 | 352 | 353 | 348 | 348 | 29,800 | 100 | 99% | ▼ | 1117 | 0 | 3 | 99% | 4% |
| 20250819 | 337 | 350 | 337 | 350 | 29,700 | -1,300 | 104% | ▲▲ | 2282 | 0 | 3 | 100% | 5% |
| 20250821 | 347 | 364 | 347 | 364 | 46,500 | 16,700 | 105% | ▲ | 1771 | 0 | 2 | 100% | 9% |
| 20250822 | 364 | 379 | 363 | 379 | 34,000 | -12,500 | 104% | ▲▲ | 2222 | 0 | 2 | 100% | 13% |
| 20250827 | 401 | 401 | 389 | 389 | 36,800 | -52,700 | 98% | ▼▼ | 8588 | 0 | 0 | 95% | 16% |
| 20250829 | 400 | 400 | 387 | 390 | 42,900 | -6,200 | 97% | ▼ | 8828 | 0 | 0 | 96% | 17% |
| 20250903 | 400 | 404 | 390 | 390 | 42,700 | 14,700 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 17% |
| 20250904 | 391 | 398 | 391 | 392 | 31,200 | -11,500 | 101% | ▲ | 8282 | 0 | 5 | 96% | 17% |
| 20250826 | 414 | 418 | 389 | 397 | 89,500 | -212,900 | 97% | ▼ | 8228 | 0 | 0 | 97% | 19% |
| 20250908 | 413 | 413 | 399 | 399 | 37,800 | -33,800 | 99% | ▼ | 5228 | 0 | 0 | 98% | 19% |
| 20250828 | 391 | 409 | 391 | 402 | 49,100 | 12,300 | 103% | ▲ | 1171 | 0 | 10 | 99% | 20% |
| 20250902 | 414 | 414 | 398 | 404 | 28,000 | -30,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 21% |
| 20250905 | 394 | 413 | 394 | 405 | 71,600 | 40,400 | 103% | ▲▲ | 1111 | 0 | 4 | 99% | 21% |
| 20250909 | 400 | 408 | 397 | 406 | 56,900 | 19,100 | 102% | ▲ | 7771 | 0 | 0 | 100% | 22% |
| 20250901 | 394 | 407 | 392 | 407 | 58,400 | 15,500 | 104% | ▲ | 1171 | 0 | 8 | 100% | 22% |
| 20250825 | 384 | 430 | 382 | 408 | 302,400 | 268,400 | 108% | ▲▲▲ | 1111 | 41 | 1 | 100% | 22% |
| 20250916 | 431 | 435 | 401 | 409 | 259,500 | 155,700 | 99% | ▼ | 1717 | 0 | 0 | 99% | 18% |
| 20250911 | 413 | 418 | 406 | 412 | 56,000 | -53,900 | 99% | ▼ | 8528 | 0 | 0 | 99% | 23% |
| 20250910 | 407 | 425 | 406 | 415 | 109,900 | 53,000 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 24% |
| 20250912 | 409 | 420 | 406 | 415 | 103,800 | 47,800 | 101% | ▲ | 1471 | 0 | 0 | 100% | 23% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 300,700 | 6,100 | 143,100 | 0 | 157,600 | 6,100 |
| 2025-08-29 | 307,300 | 12,500 | 139,300 | 0 | 168,000 | 12,500 |
| 2025-09-05 | 248,500 | 13,400 | 121,400 | 0 | 127,100 | 13,400 |