[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:124億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251007 | 775 | 880 | 772 | 880 | 1,463,100 | -565,400 | 121% | ▲ | 2222 | 22 | 1 | 100% | 128% |
20251003 | 680 | 740 | 620 | 738 | 3,997,400 | 696,900 | 115% | ▲ | 7771 | 22 | 1 | 100% | 91% |
20251006 | 690 | 772 | 640 | 730 | 2,028,500 | -1,968,900 | 99% | ▼ | 2228 | 22 | 1 | 99% | 89% |
20251001 | 746 | 895 | 673 | 699 | 17,735,300 | 17,706,400 | 108% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 81% |
20250930 | 646 | 646 | 646 | 646 | 28,900 | -31,700 | 118% | ▲▲▲ | 2222 | 0 | 2 | 100% | 67% |
20251002 | 799 | 799 | 640 | 640 | 3,300,500 | -14,434,800 | 92% | ▼ | 8828 | 22 | 4 | 92% | 66% |
20250929 | 546 | 546 | 546 | 546 | 60,600 | -105,700 | 117% | ▲▲ | 2222 | 0 | 2 | 100% | 41% |
20250910 | 407 | 425 | 406 | 415 | 109,900 | 53,000 | 102% | ▲▲ | 1111 | 0 | 11 | 100% | 24% |
20250911 | 413 | 418 | 406 | 412 | 56,000 | -53,900 | 99% | ▼ | 8528 | 0 | 10 | 99% | 23% |
20250912 | 409 | 420 | 406 | 415 | 103,800 | 47,800 | 101% | ▲ | 1471 | 0 | 9 | 100% | 23% |
20250909 | 400 | 408 | 397 | 406 | 56,900 | 19,100 | 102% | ▲ | 7771 | 0 | 12 | 100% | 22% |
20250926 | 386 | 466 | 386 | 466 | 166,300 | 147,200 | 121% | ▲ | 1171 | 10 | 1 | 100% | 21% |
20250908 | 413 | 413 | 399 | 399 | 37,800 | -33,800 | 99% | ▼ | 5228 | 0 | 13 | 98% | 19% |
20250917 | 408 | 418 | 405 | 410 | 113,200 | -146,300 | 100% | ▲ | 8282 | 0 | 7 | 99% | 18% |
20250916 | 431 | 435 | 401 | 409 | 259,500 | 155,700 | 99% | ▼ | 1717 | 0 | 8 | 99% | 18% |
20250918 | 410 | 415 | 401 | 412 | 68,100 | -45,100 | 100% | ▲▲ | 8822 | 0 | 6 | 99% | 13% |
20250919 | 412 | 412 | 389 | 395 | 98,300 | 30,200 | 96% | ▼ | 7717 | 0 | 5 | 95% | 4% |
20250922 | 394 | 403 | 386 | 393 | 64,900 | -33,400 | 99% | ▼▼ | 8888 | 0 | 4 | 95% | 1% |
20250925 | 389 | 389 | 384 | 386 | 19,100 | -3,200 | 99% | ▼▼▼▼ | 8888 | 0 | 2 | 93% | 0% |
20250924 | 393 | 393 | 385 | 389 | 22,300 | -42,600 | 99% | ▼▼▼ | 8888 | 0 | 3 | 94% | 0% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 236,700 | 51,900 | 117,500 | 0 | 119,200 | 51,900 |
2025-09-19 | 236,600 | 47,600 | 109,500 | 0 | 127,100 | 47,600 |
2025-09-26 | 231,800 | 68,200 | 113,500 | 1,800 | 118,300 | 66,400 |