[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:6082億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 4,100 | 4,100 | 4,032 | 4,059 | 224,500 | -67,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
| 20260114 | 4,069 | 4,146 | 4,068 | 4,121 | 307,200 | 82,700 | 102% | ▲ | 1171 | 0 | 19 | 100% | 4% |
| 20260115 | 4,051 | 4,125 | 4,051 | 4,085 | 346,000 | 38,800 | 99% | ▼ | 7777 | 0 | 18 | 99% | 3% |
| 20260116 | 4,082 | 4,108 | 4,055 | 4,108 | 217,100 | -128,900 | 101% | ▲ | 8222 | 0 | 17 | 100% | 4% |
| 20260119 | 4,090 | 4,124 | 4,081 | 4,099 | 235,500 | 18,400 | 100% | ▼ | 1117 | 0 | 16 | 99% | 4% |
| 20260120 | 4,051 | 4,096 | 4,045 | 4,066 | 209,200 | -26,300 | 99% | ▼▼ | 8888 | 0 | 15 | 99% | 3% |
| 20260121 | 4,025 | 4,047 | 4,000 | 4,047 | 273,100 | 63,900 | 100% | ▼▼▼ | 7777 | 24 | 13 | 98% | 2% |
| 20260122 | 4,061 | 4,101 | 4,046 | 4,100 | 346,300 | 73,200 | 101% | ▲ | 1111 | 0 | 13 | 99% | 4% |
| 20260123 | 4,120 | 4,149 | 4,096 | 4,117 | 327,500 | -18,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260126 | 4,076 | 4,097 | 4,050 | 4,079 | 257,400 | -70,100 | 99% | ▼ | 8888 | 0 | 11 | 99% | 3% |
| 20260127 | 4,035 | 4,089 | 4,027 | 4,067 | 269,000 | 11,600 | 100% | ▼▼ | 7777 | 0 | 9 | 99% | 3% |
| 20260128 | 4,067 | 4,082 | 4,003 | 4,015 | 382,500 | 113,500 | 99% | ▼▼▼ | 7717 | 24 | 9 | 97% | 1% |
| 20260129 | 3,986 | 4,003 | 3,946 | 4,003 | 555,500 | 173,000 | 100% | ▼▼▼▼ | 7777 | 24 | 5 | 97% | 1% |
| 20260130 | 4,031 | 4,083 | 4,009 | 4,059 | 391,700 | -163,800 | 101% | ▲ | 2222 | 0 | 6 | 98% | 2% |
| 20260202 | 4,149 | 4,167 | 4,082 | 4,102 | 374,800 | -16,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260203 | 4,102 | 4,180 | 4,089 | 4,151 | 362,800 | -12,000 | 101% | ▲▲▲ | 2282 | 0 | 6 | 100% | 4% |
| 20260204 | 4,151 | 4,194 | 4,115 | 4,187 | 360,700 | -2,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260205 | 4,198 | 4,258 | 4,173 | 4,225 | 339,100 | -21,600 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260206 | 4,179 | 4,253 | 4,178 | 4,242 | 258,600 | -80,500 | 100% | ▲▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 6% |
| 20260209 | 4,297 | 4,318 | 4,263 | 4,305 | 394,200 | 135,600 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260210 | 4,322 | 4,343 | 4,289 | 4,310 | 355,300 | -38,900 | 100% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260212 | 4,311 | 4,456 | 4,132 | 4,227 | 909,500 | 554,200 | 98% | ▼ | 1777 | 0 | 0 | 98% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 22,400 | 27,900 | 16,000 | 10,500 | 6,400 | 17,400 |
| 2026-01-30 | 22,100 | 25,900 | 16,300 | 10,500 | 5,800 | 15,400 |
| 2026-01-23 | 21,800 | 23,400 | 15,700 | 10,500 | 6,100 | 12,900 |
| 2026-01-16 | 17,700 | 21,200 | 11,900 | 10,500 | 5,800 | 10,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-01-30 15:32 | S100XHP1 | ダルトン インベストメンツ インク | 変更報告書 |
| 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 |