[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:24億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251023 | 126 | 128 | 124 | 126 | 782,600 | -4,624,800 | 101% | ▲▲ | 8222 | 0 | 3 | 95% | 3% |
| 20251029 | 127 | 127 | 122 | 125 | 303,300 | -682,100 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20251028 | 139 | 139 | 125 | 126 | 985,400 | -527,200 | 93% | ▼ | 2828 | 0 | 0 | 93% | 3% |
| 20251024 | 126 | 126 | 123 | 124 | 480,800 | -301,800 | 98% | ▼ | 8858 | 0 | 2 | 93% | 2% |
| 20251030 | 125 | 125 | 123 | 125 | 137,500 | -165,800 | 100% | -- | 8285 | 0 | 0 | 93% | 2% |
| 20251002 | 127 | 129 | 127 | 129 | 65,500 | -112,100 | 101% | ▲ | 8282 | 0 | 17 | 93% | 1% |
| 20251020 | 123 | 123 | 121 | 123 | 59,900 | -89,700 | 101% | ▲ | 8282 | 0 | 6 | 89% | 1% |
| 20251015 | 123 | 124 | 121 | 123 | 71,300 | -61,000 | 100% | -- | 8885 | 0 | 9 | 89% | 0% |
| 20251009 | 128 | 131 | 128 | 128 | 50,900 | -32,300 | 100% | -- | 8585 | 0 | 12 | 93% | 0% |
| 20251021 | 124 | 125 | 123 | 123 | 33,800 | -26,100 | 100% | -- | 2225 | 0 | 5 | 89% | 1% |
| 20251003 | 129 | 130 | 127 | 129 | 54,000 | -11,500 | 100% | -- | 2525 | 0 | 0 | 93% | 1% |
| 20251006 | 130 | 131 | 129 | 130 | 43,100 | -10,900 | 101% | ▲ | 2222 | 0 | 0 | 94% | 2% |
| 20251016 | 124 | 129 | 123 | 127 | 70,900 | -400 | 103% | ▲ | 2222 | 0 | 8 | 92% | 3% |
| 20250929 | 134 | 134 | 130 | 130 | 51,300 | -200 | 98% | ▼ | 8888 | 0 | 0 | 94% | 1% |
| 20251007 | 130 | 133 | 130 | 132 | 48,900 | 5,800 | 102% | ▲▲ | 1141 | 0 | 0 | 96% | 3% |
| 20251010 | 128 | 130 | 127 | 128 | 61,800 | 10,900 | 100% | -- | 7744 | 0 | 11 | 93% | 0% |
| 20250930 | 132 | 133 | 131 | 131 | 68,200 | 16,900 | 101% | ▲ | 7171 | 0 | 0 | 95% | 2% |
| 20251008 | 134 | 134 | 128 | 128 | 83,200 | 34,300 | 97% | ▼ | 1717 | 0 | 0 | 93% | 0% |
| 20251014 | 127 | 128 | 123 | 123 | 132,300 | 70,500 | 96% | ▼ | 7777 | 0 | 10 | 89% | 0% |
| 20251017 | 127 | 127 | 119 | 122 | 149,600 | 78,700 | 96% | ▼ | 7717 | 0 | 7 | 88% | 0% |
| 20251001 | 131 | 133 | 126 | 128 | 177,600 | 109,400 | 98% | ▼ | 4777 | 0 | 0 | 93% | 0% |
| 20251027 | 128 | 137 | 126 | 135 | 1,512,600 | 1,031,800 | 109% | ▲ | 1111 | 0 | 1 | 100% | 11% |
| 20251022 | 122 | 149 | 122 | 125 | 5,407,400 | 5,373,600 | 102% | ▲ | 1771 | 10 | 4 | 94% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-14 | 6046 | 大和証券株式会社 | 168,900 | 1% | ▼ | -27,400 |
| 2025-10-22 | 6046 | 大和証券株式会社 | 191,000 | 1% | ▲ | 22,100 |
| 2025-10-22 | 6046 | Barclays Capital Securities Ltd | 139,200 | 1% | ▲ | |
| 2025-10-23 | 6046 | Barclays Capital Securities Ltd | 68,000 | 0% | ▼ | -71,200 |
| 2025-10-24 | 6046 | 大和証券株式会社 | 217,500 | 1% | ▲ | 26,500 |
| 2025-10-24 | 6046 | Nomura International plc | 111,200 | 1% | ▲ | |
| 2025-10-27 | 6046 | 大和証券株式会社 | 236,600 | 1% | ▲ | 19,100 |
| 2025-10-27 | 6046 | Nomura International plc | 36,400 | 0% | ▼ | -74,800 |
| 2025-10-28 | 6046 | 大和証券株式会社 | 256,400 | 1% | ▲ | 19,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 611,700 | 233,100 | 364,200 | 0 | 247,500 | 233,100 |
| 2025-10-10 | 625,600 | 219,600 | 367,300 | 0 | 258,300 | 219,600 |
| 2025-10-17 | 683,400 | 208,100 | 362,100 | 0 | 321,300 | 208,100 |
| 2025-10-24 | 1,107,100 | 290,600 | 450,100 | 0 | 657,000 | 290,600 |