[6046]リンクバル:【情報サイト】街コン情報に特化企画やコンサルティングも
Yahoo! 【グロース/33サービス業】 売上高:9680 当期純利益:-1240 総資産:13160 時価:40億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 138 | 138 | 135 | 136 | 78,000 | -9,100 | 100% | -- | 8585 | 0 | 3 | 91% | 0% |
| 20260128 | 137 | 144 | 136 | 140 | 377,200 | 299,200 | 103% | ▲ | 1171 | 10 | 2 | 94% | 3% |
| 20260129 | 140 | 150 | 137 | 150 | 205,000 | -172,200 | 107% | ▲▲ | 2222 | 0 | 1 | 100% | 10% |
| 20260130 | 149 | 151 | 145 | 148 | 78,500 | -126,500 | 99% | ▼ | 2228 | 0 | 6 | 99% | 9% |
| 20260202 | 149 | 153 | 148 | 149 | 90,100 | 11,600 | 101% | ▲ | 1141 | 0 | 5 | 99% | 10% |
| 20260203 | 150 | 152 | 149 | 149 | 21,000 | -69,100 | 100% | -- | 8225 | 0 | 4 | 99% | 10% |
| 20260204 | 149 | 153 | 149 | 152 | 64,400 | 43,400 | 102% | ▲ | 1471 | 0 | 3 | 100% | 12% |
| 20260205 | 148 | 154 | 147 | 148 | 140,400 | 76,000 | 97% | ▼ | 1777 | 0 | 2 | 97% | 9% |
| 20260206 | 148 | 158 | 148 | 158 | 123,100 | -17,300 | 107% | ▲ | 2252 | 0 | 1 | 100% | 16% |
| 20260209 | 165 | 181 | 162 | 176 | 519,800 | 396,700 | 111% | ▲▲ | 1111 | 0 | 1 | 100% | 29% |
| 20260210 | 217 | 225 | 203 | 210 | 6,996,000 | 6,476,200 | 119% | ▲▲▲ | 1111 | 41 | 0 | 100% | 54% |
| 20260212 | 210 | 211 | 196 | 203 | 1,431,300 | -5,564,700 | 97% | ▼ | 8888 | 0 | 0 | 97% | 49% |
| 20260213 | 198 | 202 | 192 | 192 | 423,100 | -1,008,200 | 95% | ▼▼ | 8888 | 0 | 10 | 91% | 41% |
| 20260216 | 197 | 206 | 197 | 204 | 394,800 | -28,300 | 106% | ▲ | 2282 | 0 | 9 | 97% | 50% |
| 20260217 | 198 | 209 | 198 | 200 | 346,600 | -48,200 | 98% | ▼ | 2228 | 0 | 8 | 95% | 47% |
| 20260218 | 205 | 207 | 199 | 199 | 235,800 | -110,800 | 100% | ▼▼ | 8228 | 0 | 0 | 95% | 46% |
| 20260219 | 203 | 203 | 196 | 197 | 128,100 | -107,700 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 45% |
| 20260220 | 197 | 199 | 195 | 197 | 81,000 | -47,100 | 100% | -- | 8885 | 0 | 5 | 94% | 45% |
| 20260224 | 198 | 200 | 195 | 196 | 78,900 | -2,100 | 99% | ▼ | 2528 | 0 | 4 | 93% | 44% |
| 20260225 | 196 | 201 | 195 | 198 | 134,000 | 55,100 | 101% | ▲ | 1471 | 0 | 3 | 94% | 46% |
| 20260226 | 202 | 202 | 198 | 200 | 60,400 | -73,600 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 43% |
| 20260227 | 201 | 208 | 200 | 208 | 136,800 | 76,400 | 104% | ▲▲▲ | 1171 | 0 | 0 | 99% | 41% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 1,069,900 | 298,000 | 432,400 | 0 | 637,500 | 298,000 |
| 2026-02-13 | 1,178,500 | 316,700 | 484,600 | 0 | 693,900 | 316,700 |
| 2026-02-06 | 1,519,000 | 438,900 | 412,300 | 0 | 1,106,700 | 438,900 |
| 2026-01-30 | 1,521,700 | 471,000 | 440,800 | 0 | 1,080,900 | 471,000 |