[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/金属製品】 売上高:4603190 当期純利益:296910 総資産:6065860 時価:5292億円
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 | 3,937 | 3,966 | 3,937 | 3,960 | 156,000 | -48,100 | 101% | ▲ | 2282 | 51 | 0 | 99% | 10% |
| 20250819 | 3,956 | 3,990 | 3,954 | 3,977 | 145,100 | -10,900 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 10% |
| 20250820 | 3,997 | 4,038 | 3,989 | 3,999 | 252,100 | 107,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250821 | 3,971 | 3,977 | 3,904 | 3,917 | 303,100 | 51,000 | 98% | ▼ | 7777 | 0 | 0 | 98% | 5% |
| 20250822 | 3,878 | 3,880 | 3,793 | 3,804 | 462,300 | 159,200 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20250825 | 3,816 | 3,827 | 3,761 | 3,796 | 348,100 | -114,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 95% | 2% |
| 20250826 | 3,762 | 3,780 | 3,700 | 3,702 | 577,700 | 229,600 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250827 | 3,732 | 3,740 | 3,672 | 3,679 | 354,500 | -223,200 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20250828 | 3,661 | 3,719 | 3,639 | 3,688 | 351,000 | -3,500 | 100% | ▲ | 8882 | 0 | 0 | 92% | 0% |
| 20250829 | 3,671 | 3,685 | 3,651 | 3,666 | 277,900 | -73,100 | 99% | ▼ | 8228 | 0 | 0 | 92% | 0% |
| 20250901 | 3,666 | 3,712 | 3,649 | 3,670 | 294,200 | 16,300 | 100% | ▲ | 1771 | 0 | 0 | 92% | 0% |
| 20250902 | 3,678 | 3,697 | 3,667 | 3,673 | 290,600 | -3,600 | 100% | ▲▲ | 8222 | 0 | 0 | 92% | 0% |
| 20250903 | 3,669 | 3,703 | 3,665 | 3,700 | 302,300 | 11,700 | 101% | ▲▲▲ | 1771 | 0 | 0 | 93% | 1% |
| 20250904 | 3,703 | 3,734 | 3,688 | 3,719 | 241,000 | -61,300 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 93% | 1% |
| 20250905 | 3,719 | 3,736 | 3,699 | 3,723 | 229,500 | -11,500 | 100% | ▲▲▲▲▲ | 2222 | 51 | 0 | 93% | 2% |
| 20250908 | 3,733 | 3,750 | 3,722 | 3,726 | 279,000 | 49,500 | 100% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 93% | 2% |
| 20250909 | 3,748 | 3,755 | 3,708 | 3,735 | 246,100 | -32,900 | 100% | ▲▲▲▲▲▲▲ | 2822 | 51 | 0 | 93% | 2% |
| 20250910 | 3,706 | 3,728 | 3,690 | 3,716 | 210,500 | -35,600 | 99% | ▼ | 8888 | 51 | 0 | 93% | 1% |
| 20250911 | 3,711 | 3,745 | 3,707 | 3,728 | 264,000 | 53,500 | 100% | ▲ | 1111 | 0 | 0 | 93% | 2% |
| 20250912 | 3,732 | 3,743 | 3,690 | 3,690 | 382,700 | 118,700 | 99% | ▼ | 7717 | 0 | 0 | 92% | 1% |
| 20250916 | 3,680 | 3,723 | 3,673 | 3,706 | 307,800 | -74,900 | 100% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20250917 | 3,680 | 3,691 | 3,655 | 3,678 | 255,000 | -52,800 | 99% | ▼ | 8858 | 0 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 40,600 | 14,600 | 14,900 | 9,500 | 25,700 | 5,100 |
| 2025-08-29 | 43,700 | 16,000 | 16,500 | 9,600 | 27,200 | 6,400 |
| 2025-08-22 | 24,400 | 22,900 | 7,800 | 10,300 | 16,600 | 12,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |