[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:5306億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 3,956 | 3,990 | 3,954 | 3,977 | 145,100 | -10,900 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 10% |
| 20250818 | 3,937 | 3,966 | 3,937 | 3,960 | 156,000 | -48,100 | 101% | ▲ | 2282 | 51 | 0 | 99% | 10% |
| 20250812 | 4,013 | 4,022 | 3,958 | 3,985 | 303,900 | -113,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250813 | 3,976 | 4,021 | 3,960 | 3,981 | 178,700 | -125,200 | 100% | ▼ | 8288 | 0 | 0 | 100% | 10% |
| 20250815 | 3,944 | 3,947 | 3,891 | 3,937 | 204,100 | 37,600 | 99% | ▼▼▼ | 7777 | 51 | 0 | 99% | 9% |
| 20250814 | 3,983 | 3,989 | 3,940 | 3,959 | 166,500 | -12,200 | 99% | ▼▼ | 8828 | 0 | 0 | 99% | 9% |
| 20250808 | 3,860 | 3,961 | 3,845 | 3,943 | 417,300 | 20,400 | 103% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250820 | 3,997 | 4,038 | 3,989 | 3,999 | 252,100 | 107,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250806 | 3,770 | 4,000 | 3,766 | 3,909 | 724,500 | 387,700 | 103% | ▲▲ | 1771 | 10 | 4 | 100% | 8% |
| 20250807 | 3,846 | 3,917 | 3,830 | 3,836 | 396,900 | -327,600 | 98% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20250729 | 3,734 | 3,757 | 3,725 | 3,750 | 184,300 | -74,900 | 100% | ▲▲ | 8522 | 0 | 9 | 100% | 5% |
| 20250821 | 3,971 | 3,977 | 3,904 | 3,917 | 303,100 | 51,000 | 98% | ▼ | 7777 | 0 | 0 | 98% | 5% |
| 20250805 | 3,771 | 3,830 | 3,770 | 3,793 | 336,800 | 85,500 | 101% | ▲ | 1111 | 0 | 5 | 100% | 5% |
| 20250801 | 3,760 | 3,810 | 3,755 | 3,798 | 190,600 | -41,300 | 102% | ▲ | 2222 | 0 | 7 | 100% | 5% |
| 20250804 | 3,743 | 3,760 | 3,719 | 3,753 | 251,300 | 60,700 | 99% | ▼ | 7777 | 0 | 5 | 99% | 4% |
| 20250730 | 3,733 | 3,753 | 3,718 | 3,743 | 155,300 | -29,000 | 100% | ▼ | 8888 | 0 | 8 | 100% | 4% |
| 20250728 | 3,731 | 3,760 | 3,725 | 3,734 | 259,200 | 79,700 | 100% | ▲ | 1111 | 0 | 10 | 100% | 4% |
| 20250731 | 3,758 | 3,771 | 3,740 | 3,740 | 231,900 | 76,600 | 100% | ▼▼ | 1117 | 0 | 8 | 100% | 3% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 18,100 | 19,700 | 7,000 | 9,800 | 11,100 | 9,900 |
| 2025-08-08 | 16,400 | 20,500 | 8,700 | 9,500 | 7,700 | 11,000 |
| 2025-08-15 | 15,400 | 22,500 | 7,600 | 9,500 | 7,800 | 13,000 |
| 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 |
|---|---|---|---|
| 2024-02-08 16:34 | S100SRSW | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 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） |
| 2024-11-19 16:06 | S100UT7C | ダルトン インベストメンツ インク | 変更報告書 |