[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:5899億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 4,021 | 4,030 | 3,981 | 3,993 | 201,700 | -129,200 | 100% | ▲ | 2222 | 51 | 0 | 99% | 4% |
| 20251223 | 3,981 | 4,001 | 3,976 | 4,000 | 119,100 | -82,600 | 100% | ▲▲ | 8882 | 0 | 0 | 99% | 4% |
| 20251224 | 3,990 | 3,997 | 3,954 | 3,966 | 143,500 | 24,400 | 99% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20251225 | 3,966 | 3,975 | 3,954 | 3,975 | 77,200 | -66,300 | 100% | ▲ | 8582 | 51 | 0 | 98% | 3% |
| 20251226 | 3,995 | 3,995 | 3,955 | 3,970 | 101,300 | 24,100 | 100% | ▼ | 1117 | 51 | 0 | 98% | 3% |
| 20251229 | 3,971 | 3,989 | 3,953 | 3,978 | 157,100 | 55,800 | 100% | ▲ | 7771 | 0 | 0 | 98% | 3% |
| 20251230 | 3,986 | 3,988 | 3,960 | 3,960 | 130,900 | -26,200 | 100% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20260105 | 3,983 | 4,025 | 3,960 | 3,995 | 203,900 | 73,000 | 101% | ▲ | 1471 | 0 | 0 | 99% | 3% |
| 20260106 | 4,003 | 4,038 | 3,999 | 4,033 | 276,300 | 72,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20260107 | 3,995 | 4,072 | 3,980 | 4,044 | 308,900 | 32,600 | 100% | ▲▲▲ | 1771 | 0 | 0 | 100% | 4% |
| 20260108 | 3,993 | 4,028 | 3,990 | 4,005 | 312,700 | 3,800 | 99% | ▼ | 7177 | 0 | 0 | 99% | 3% |
| 20260109 | 4,047 | 4,074 | 4,004 | 4,060 | 291,700 | -21,000 | 101% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 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 | 0 | 100% | 4% |
| 20260115 | 4,051 | 4,125 | 4,051 | 4,085 | 346,000 | 38,800 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20260116 | 4,082 | 4,108 | 4,055 | 4,108 | 217,100 | -128,900 | 101% | ▲ | 8222 | 0 | 0 | 100% | 4% |
| 20260119 | 4,090 | 4,124 | 4,081 | 4,099 | 235,500 | 18,400 | 100% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20260120 | 4,051 | 4,096 | 4,045 | 4,066 | 209,200 | -26,300 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20260121 | 4,025 | 4,047 | 4,000 | 4,047 | 273,100 | 63,900 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 2% |
| 20260122 | 4,061 | 4,101 | 4,046 | 4,100 | 346,300 | 73,200 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 17,700 | 21,200 | 11,900 | 10,500 | 5,800 | 10,700 |
| 2026-01-09 | 22,200 | 21,700 | 14,600 | 10,500 | 7,600 | 11,200 |
| 2025-12-26 | 24,000 | 21,900 | 15,200 | 10,500 | 8,800 | 11,400 |
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 |