[7966]リンテック:【粘着事業】日本製紙の関連会社粘着紙・フィルム
Yahoo! 【プライム/19その他製品】 売上高:3159780 当期純利益:144760 総資産:3404710 時価:3450億円
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 | 4,375 | 4,465 | 4,355 | 4,425 | 250,800 | 6,100 | 102% | ▲▲▲▲ | 1111 | 41 | 14 | 100% | 13% |
| 20251223 | 4,500 | 4,500 | 4,405 | 4,450 | 217,100 | -33,700 | 101% | ▲▲▲▲▲ | 2222 | 0 | 19 | 100% | 10% |
| 20251224 | 4,475 | 4,490 | 4,410 | 4,415 | 198,900 | -18,200 | 99% | ▼ | 8288 | 0 | 14 | 99% | 8% |
| 20251225 | 4,425 | 4,450 | 4,345 | 4,370 | 162,700 | -36,200 | 99% | ▼▼ | 8888 | 0 | 13 | 98% | 7% |
| 20251226 | 4,395 | 4,400 | 4,310 | 4,340 | 114,700 | -48,000 | 99% | ▼▼▼ | 8888 | 24 | 10 | 98% | 6% |
| 20251229 | 4,340 | 4,405 | 4,340 | 4,360 | 138,700 | 24,000 | 100% | ▲ | 1171 | 51 | 8 | 98% | 5% |
| 20251230 | 4,410 | 4,455 | 4,390 | 4,420 | 172,300 | 33,600 | 101% | ▲▲ | 1111 | 40 | 10 | 99% | 6% |
| 20260105 | 4,430 | 4,505 | 4,425 | 4,465 | 244,100 | 71,800 | 101% | ▲▲▲ | 1111 | 41 | 9 | 100% | 7% |
| 20260106 | 4,485 | 4,495 | 4,430 | 4,490 | 168,400 | -75,700 | 101% | ▲▲▲▲ | 8222 | 0 | 9 | 100% | 7% |
| 20260107 | 4,450 | 4,565 | 4,450 | 4,525 | 152,400 | -16,000 | 101% | ▲▲▲▲▲ | 2282 | 0 | 7 | 100% | 8% |
| 20260108 | 4,500 | 4,580 | 4,500 | 4,515 | 187,900 | 35,500 | 100% | ▼ | 1117 | 0 | 10 | 100% | 8% |
| 20260109 | 4,510 | 4,520 | 4,425 | 4,425 | 256,300 | 68,400 | 98% | ▼▼ | 7717 | 0 | 9 | 98% | 6% |
| 20260113 | 4,580 | 4,610 | 4,550 | 4,565 | 195,400 | -60,900 | 103% | ▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260114 | 4,550 | 4,625 | 4,550 | 4,625 | 187,000 | -8,400 | 101% | ▲▲ | 2582 | 0 | 0 | 100% | 11% |
| 20260115 | 4,600 | 4,660 | 4,600 | 4,630 | 131,200 | -55,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260116 | 4,600 | 4,720 | 4,585 | 4,705 | 169,300 | 38,100 | 102% | ▲▲▲▲ | 1741 | 0 | 0 | 100% | 13% |
| 20260119 | 4,705 | 4,760 | 4,670 | 4,725 | 89,700 | -79,600 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260120 | 4,670 | 4,700 | 4,610 | 4,635 | 126,400 | 36,700 | 98% | ▼ | 7777 | 51 | 0 | 98% | 8% |
| 20260121 | 4,605 | 4,665 | 4,590 | 4,665 | 119,200 | -7,200 | 101% | ▲ | 8882 | 51 | 0 | 99% | 7% |
| 20260122 | 4,680 | 4,790 | 4,680 | 4,760 | 143,000 | 23,800 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
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 | 481,700 | 8,100 | 465,000 | 5,600 | 16,700 | 2,500 |
| 2026-01-09 | 449,800 | 7,200 | 433,900 | 5,500 | 15,900 | 1,700 |
| 2025-12-26 | 329,000 | 11,900 | 316,200 | 5,500 | 12,800 | 6,400 |