[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:117億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260227 | 1,188 | 1,240 | 1,170 | 1,234 | 229,200 | -51,600 | 104% | ▲ | 2282 | 0 | 0 | 90% | 19% |
| 20260225 | 1,232 | 1,236 | 1,190 | 1,213 | 195,300 | -131,100 | 100% | -- | 8285 | 0 | 0 | 89% | 17% |
| 20260224 | 1,260 | 1,261 | 1,185 | 1,213 | 326,400 | -501,800 | 95% | ▼▼ | 8888 | 0 | 0 | 89% | 17% |
| 20260226 | 1,214 | 1,215 | 1,168 | 1,181 | 280,800 | 85,500 | 97% | ▼ | 7777 | 0 | 0 | 87% | 13% |
| 20260302 | 1,175 | 1,185 | 1,121 | 1,145 | 451,300 | 222,100 | 93% | ▼ | 7777 | 0 | 0 | 84% | 10% |
| 20260313 | 1,056 | 1,125 | 1,052 | 1,125 | 174,000 | -26,100 | 104% | ▲ | 8882 | 0 | 1 | 82% | 13% |
| 20260316 | 1,104 | 1,134 | 1,096 | 1,100 | 211,700 | 37,700 | 98% | ▼ | 1117 | 0 | 0 | 81% | 11% |
| 20260311 | 1,085 | 1,134 | 1,080 | 1,110 | 251,000 | 99,200 | 104% | ▲▲ | 1111 | 40 | 0 | 81% | 12% |
| 20260303 | 1,175 | 1,178 | 1,095 | 1,095 | 262,400 | -188,900 | 96% | ▼▼ | 8858 | 0 | 0 | 80% | 5% |
| 20260305 | 1,038 | 1,118 | 1,038 | 1,085 | 360,800 | -152,200 | 109% | ▲ | 2282 | 0 | 5 | 80% | 9% |
| 20260312 | 1,100 | 1,128 | 1,084 | 1,086 | 200,100 | -50,900 | 98% | ▼ | 8228 | 51 | 0 | 80% | 9% |
| 20260310 | 1,040 | 1,071 | 1,026 | 1,071 | 151,800 | -67,100 | 106% | ▲ | 2222 | 51 | 2 | 79% | 8% |
| 20260306 | 1,070 | 1,090 | 1,050 | 1,081 | 119,300 | -241,500 | 100% | ▼ | 8228 | 51 | 6 | 79% | 9% |
| 20260309 | 1,007 | 1,036 | 989 | 1,015 | 218,900 | 99,600 | 94% | ▼▼ | 7777 | 51 | 2 | 74% | 2% |
| 20260304 | 1,050 | 1,072 | 973 | 993 | 513,000 | 250,600 | 91% | ▼▼▼ | 7777 | 24 | 6 | 73% | 0% |
| 20260317 | 965 | 973 | 934 | 941 | 600,700 | 389,000 | 86% | ▼▼ | 7777 | 0 | 0 | 69% | 0% |
| 20260324 | 840 | 851 | 817 | 827 | 120,200 | -137,200 | 102% | ▲ | 2252 | 0 | 0 | 67% | 2% |
| 20260318 | 926 | 934 | 870 | 880 | 489,100 | -111,600 | 94% | ▼▼▼ | 8888 | 24 | 0 | 65% | 0% |
| 20260319 | 888 | 895 | 870 | 876 | 208,100 | -281,000 | 100% | ▼▼▼▼ | 8588 | 24 | 0 | 64% | 0% |
| 20260323 | 840 | 840 | 803 | 810 | 257,400 | 49,300 | 92% | ▼▼▼▼▼ | 7777 | 24 | 0 | 64% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-26 | 4446 | Barclays Capital Securities Ltd | 122,055 | 1% | ▲ | 17,300 |
| 2026-02-27 | 4446 | Barclays Capital Securities Ltd | 111,555 | 1% | ▼ | -10,500 |
| 2026-03-02 | 4446 | Barclays Capital Securities Ltd | 131,555 | 1% | ▲ | 20,000 |
| 2026-03-04 | 4446 | 大和証券株式会社 | 176,300 | 1% | ▲ | 19,900 |
| 2026-03-04 | 4446 | Barclays Capital Securities Ltd | 98,455 | 1% | ▼ | -33,100 |
| 2026-03-05 | 4446 | Barclays Capital Securities Ltd | 72,355 | 1% | ▼ | -26,100 |
| 2026-03-06 | 4446 | Barclays Capital Securities Ltd | 66,478 | 0% | ▼ | -5,877 |
| 2026-03-09 | 4446 | 大和証券株式会社 | 190,100 | 1% | ▲ | 13,800 |
| 2026-03-16 | 4446 | GOLDMAN SACHS INTERNATIONAL | 75,775 | 1% | ▲ | |
| 2026-03-17 | 4446 | 大和証券株式会社 | 206,500 | 1% | ▲ | 16,400 |
| 2026-03-17 | 4446 | Barclays Capital Securities Ltd | 79,578 | 1% | ▲ | |
| 2026-03-17 | 4446 | GOLDMAN SACHS INTERNATIONAL | 101,052 | 1% | ▲ | 25,277 |
| 2026-03-17 | 4446 | Nomura Asset Management Singapore Limited | 68,700 | 0% | ▼ | -2,700 |
| 2026-03-18 | 4446 | 大和証券株式会社 | 222,500 | 2% | ▲ | 16,000 |
| 2026-03-19 | 4446 | 大和証券株式会社 | 233,600 | 2% | ▲ | 11,100 |
| 2026-03-19 | 4446 | Barclays Capital Securities Ltd | 91,055 | 1% | ▲ | 11,477 |
| 2026-03-23 | 4446 | 大和証券株式会社 | 247,500 | 2% | ▲ | 13,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 778,000 | 165,800 | 305,800 | 0 | 472,200 | 165,800 |
| 2026-03-06 | 762,100 | 200,200 | 309,900 | 100 | 452,200 | 200,100 |
| 2026-03-13 | 725,800 | 203,400 | 282,400 | 0 | 443,400 | 203,400 |
| 2026-03-19 | 781,400 | 265,700 | 289,900 | 0 | 491,500 | 265,700 |