[5947]リンナイ:【ガス器具】ガス器具最大手、厨房・給湯の両輪
Yahoo! 【プライム/14金属製品】 売上高:4603190 当期純利益:296910 総資産:6065860 時価:5808億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 3,783 | 3,806 | 3,766 | 3,796 | 242,300 | 51,100 | 100% | ▼ | 7777 | 51 | 10 | 98% | 12% |
| 20251117 | 3,791 | 3,796 | 3,734 | 3,744 | 347,300 | 105,000 | 99% | ▼▼ | 7717 | 0 | 19 | 97% | 11% |
| 20251118 | 3,747 | 3,762 | 3,710 | 3,724 | 290,500 | -56,800 | 99% | ▼▼▼ | 8888 | 24 | 6 | 97% | 10% |
| 20251119 | 3,758 | 3,789 | 3,737 | 3,763 | 382,500 | 92,000 | 101% | ▲ | 1111 | 0 | 6 | 98% | 11% |
| 20251120 | 3,798 | 3,894 | 3,793 | 3,856 | 430,000 | 47,500 | 102% | ▲▲ | 1111 | 40 | 16 | 100% | 14% |
| 20251121 | 3,860 | 3,928 | 3,856 | 3,923 | 362,700 | -67,300 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20251125 | 3,905 | 3,923 | 3,845 | 3,851 | 331,000 | -31,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 14% |
| 20251126 | 3,866 | 3,945 | 3,865 | 3,940 | 407,700 | 76,700 | 102% | ▲ | 1171 | 0 | 0 | 100% | 16% |
| 20251127 | 3,949 | 3,972 | 3,944 | 3,972 | 189,500 | -218,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20251128 | 4,028 | 4,028 | 3,958 | 3,978 | 235,900 | 46,400 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20251201 | 3,966 | 3,966 | 3,923 | 3,935 | 344,000 | 108,100 | 99% | ▼ | 7777 | 0 | 0 | 99% | 16% |
| 20251202 | 3,931 | 3,953 | 3,914 | 3,939 | 325,300 | -18,700 | 100% | ▲ | 8882 | 0 | 0 | 99% | 16% |
| 20251203 | 3,916 | 3,926 | 3,886 | 3,900 | 253,800 | -71,500 | 99% | ▼ | 8888 | 0 | 0 | 98% | 15% |
| 20251204 | 3,900 | 3,939 | 3,890 | 3,919 | 332,900 | 79,100 | 100% | ▲ | 1171 | 0 | 0 | 99% | 5% |
| 20251205 | 3,897 | 3,930 | 3,834 | 3,864 | 236,100 | -96,800 | 99% | ▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251208 | 3,887 | 3,917 | 3,860 | 3,897 | 241,400 | 5,300 | 101% | ▲ | 7171 | 51 | 0 | 98% | 5% |
| 20251209 | 3,902 | 3,918 | 3,865 | 3,897 | 164,600 | -76,800 | 100% | -- | 2225 | 51 | 0 | 98% | 5% |
| 20251210 | 3,914 | 3,946 | 3,898 | 3,923 | 324,600 | 160,000 | 101% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20251211 | 3,950 | 3,954 | 3,913 | 3,922 | 276,500 | -48,100 | 100% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20251212 | 3,992 | 4,043 | 3,957 | 4,043 | 407,400 | 130,900 | 103% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20251215 | 4,043 | 4,075 | 4,024 | 4,037 | 302,000 | -105,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 24,600 | 22,700 | 13,900 | 10,700 | 10,700 | 12,000 |
| 2025-11-28 | 37,700 | 21,200 | 11,500 | 11,300 | 26,200 | 9,900 |
| 2025-11-21 | 33,100 | 22,800 | 10,900 | 11,000 | 22,200 | 11,800 |
| 2025-11-14 | 32,500 | 34,100 | 15,500 | 11,100 | 17,000 | 23,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-18 09:23 | S100WPNJ | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-11-19 16:06 | S100UT7C | ダルトン インベストメンツ インク | 変更報告書 |
| 2024-06-06 10:17 | S100TKDT | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-02-08 16:34 | S100SRSW | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |