[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/その他製品】 売上高:3159780 当期純利益:144760 総資産:3404710 時価:2471億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 3,005 | 3,035 | 3,005 | 3,020 | 174,700 | -40,700 | 100% | ▲ | 2252 | 0 | 12 | 100% | 4% |
| 20250729 | 2,989 | 3,025 | 2,982 | 3,010 | 145,600 | -29,100 | 100% | ▼ | 8888 | 0 | 11 | 99% | 3% |
| 20250730 | 3,005 | 3,035 | 2,999 | 3,025 | 196,400 | 50,800 | 100% | ▲ | 1111 | 0 | 10 | 100% | 3% |
| 20250731 | 3,020 | 3,050 | 3,005 | 3,040 | 156,700 | -39,700 | 100% | ▲▲ | 2222 | 51 | 9 | 100% | 4% |
| 20250801 | 3,035 | 3,115 | 3,030 | 3,095 | 200,100 | 43,400 | 102% | ▲▲▲ | 1111 | 41 | 8 | 100% | 6% |
| 20250804 | 3,045 | 3,080 | 3,025 | 3,075 | 146,100 | -54,000 | 99% | ▼ | 8828 | 0 | 7 | 99% | 5% |
| 20250805 | 3,100 | 3,115 | 3,070 | 3,070 | 91,200 | -54,900 | 100% | ▼▼ | 2228 | 51 | 13 | 99% | 5% |
| 20250806 | 3,075 | 3,100 | 3,070 | 3,085 | 99,400 | 8,200 | 100% | ▲ | 7471 | 51 | 5 | 100% | 5% |
| 20250807 | 3,080 | 3,145 | 3,075 | 3,110 | 189,600 | 90,200 | 101% | ▲▲ | 1111 | 40 | 4 | 100% | 6% |
| 20250808 | 3,105 | 3,115 | 3,050 | 3,090 | 164,700 | -24,900 | 99% | ▼ | 8828 | 0 | 11 | 99% | 4% |
| 20250812 | 3,100 | 3,135 | 3,075 | 3,135 | 182,400 | 17,700 | 101% | ▲ | 1171 | 0 | 9 | 100% | 6% |
| 20250813 | 3,140 | 3,265 | 3,140 | 3,240 | 342,500 | 160,100 | 103% | ▲▲ | 1111 | 40 | 9 | 100% | 9% |
| 20250814 | 3,225 | 3,240 | 3,170 | 3,200 | 237,400 | -105,100 | 99% | ▼ | 8228 | 0 | 8 | 99% | 8% |
| 20250815 | 3,200 | 3,210 | 3,150 | 3,185 | 246,000 | 8,600 | 100% | ▼▼ | 7777 | 0 | 7 | 98% | 7% |
| 20250818 | 3,185 | 3,220 | 3,170 | 3,190 | 141,700 | -104,300 | 100% | ▲ | 2282 | 0 | 6 | 98% | 7% |
| 20250819 | 3,220 | 3,245 | 3,200 | 3,200 | 124,500 | -17,200 | 100% | ▲▲ | 2222 | 0 | 5 | 99% | 7% |
| 20250820 | 3,200 | 3,230 | 3,180 | 3,210 | 121,600 | -2,900 | 100% | ▲▲▲ | 8882 | 0 | 4 | 99% | 7% |
| 20250821 | 3,215 | 3,240 | 3,195 | 3,225 | 86,800 | -34,800 | 100% | ▲▲▲▲ | 2222 | 51 | 3 | 100% | 7% |
| 20250822 | 3,245 | 3,270 | 3,215 | 3,260 | 127,000 | 40,200 | 101% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 8% |
| 20250825 | 3,400 | 3,480 | 3,400 | 3,470 | 394,200 | 267,200 | 106% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20250826 | 3,475 | 3,480 | 3,425 | 3,460 | 273,200 | -121,000 | 100% | ▼ | 5228 | 0 | 0 | 100% | 15% |
| 20250827 | 3,475 | 3,475 | 3,410 | 3,410 | 135,000 | -138,200 | 99% | ▼▼ | 8858 | 0 | 0 | 98% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 66,500 | 10,100 | 51,100 | 5,600 | 15,400 | 4,500 |
| 2025-08-15 | 66,400 | 8,100 | 51,500 | 5,500 | 14,900 | 2,600 |
| 2025-08-08 | 67,700 | 16,000 | 53,000 | 6,600 | 14,700 | 9,400 |
| 2025-08-01 | 72,000 | 9,100 | 55,200 | 6,600 | 16,800 | 2,500 |