[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:5018億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251003 | 3,477 | 3,497 | 3,445 | 3,445 | 195,300 | -50,500 | 99% | ▼ | 2228 | 51 | 0 | 92% | 0% |
| 20251002 | 3,467 | 3,482 | 3,442 | 3,477 | 245,800 | -95,400 | 100% | ▲ | 8882 | 51 | 0 | 93% | 0% |
| 20250908 | 3,733 | 3,750 | 3,722 | 3,726 | 279,000 | 49,500 | 100% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 93% | 2% |
| 20250924 | 3,636 | 3,640 | 3,581 | 3,588 | 246,000 | -25,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20251001 | 3,500 | 3,513 | 3,466 | 3,466 | 341,200 | 33,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250925 | 3,626 | 3,626 | 3,566 | 3,581 | 325,000 | 79,000 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20250919 | 3,715 | 3,738 | 3,657 | 3,668 | 576,700 | 282,200 | 99% | ▼ | 1117 | 0 | 0 | 96% | 0% |
| 20250922 | 3,650 | 3,660 | 3,612 | 3,612 | 271,400 | -305,300 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250918 | 3,678 | 3,695 | 3,656 | 3,695 | 294,500 | 39,500 | 100% | ▲ | 1171 | 0 | 0 | 94% | 1% |
| 20250917 | 3,680 | 3,691 | 3,655 | 3,678 | 255,000 | -52,800 | 99% | ▼ | 8858 | 0 | 0 | 92% | 0% |
| 20250926 | 3,581 | 3,604 | 3,566 | 3,601 | 404,000 | 79,000 | 101% | ▲ | 7471 | 0 | 0 | 96% | 1% |
| 20250929 | 3,560 | 3,560 | 3,515 | 3,528 | 303,900 | -100,100 | 98% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250930 | 3,502 | 3,533 | 3,493 | 3,506 | 308,200 | 4,300 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250916 | 3,680 | 3,723 | 3,673 | 3,706 | 307,800 | -74,900 | 100% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20250912 | 3,732 | 3,743 | 3,690 | 3,690 | 382,700 | 118,700 | 99% | ▼ | 7717 | 0 | 0 | 92% | 1% |
| 20250911 | 3,711 | 3,745 | 3,707 | 3,728 | 264,000 | 53,500 | 100% | ▲ | 1111 | 0 | 0 | 93% | 2% |
| 20251006 | 3,506 | 3,520 | 3,462 | 3,469 | 325,100 | 129,800 | 101% | ▲ | 1111 | 0 | 0 | 93% | 1% |
| 20251007 | 3,466 | 3,489 | 3,461 | 3,488 | 260,700 | -64,400 | 101% | ▲▲ | 8882 | 0 | 0 | 93% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 42,800 | 15,200 | 16,800 | 9,600 | 26,000 | 5,600 |
| 2025-09-19 | 39,300 | 15,800 | 17,200 | 9,500 | 22,100 | 6,300 |
| 2025-09-26 | 40,700 | 14,600 | 18,700 | 9,500 | 22,000 | 5,100 |
| 2025-10-03 | 46,200 | 13,500 | 20,500 | 9,700 | 25,700 | 3,800 |
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 |
| 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） |