[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:2595億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 3,400 | 3,480 | 3,400 | 3,470 | 394,200 | 267,200 | 106% | ▲▲▲▲▲▲ | 1111 | 41 | 11 | 100% | 15% |
| 20250912 | 3,650 | 3,650 | 3,585 | 3,625 | 244,600 | 80,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250829 | 3,425 | 3,490 | 3,390 | 3,460 | 188,900 | 42,700 | 101% | ▲▲ | 1771 | 0 | 11 | 100% | 13% |
| 20250822 | 3,245 | 3,270 | 3,215 | 3,260 | 127,000 | 40,200 | 101% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 8% |
| 20250911 | 3,570 | 3,590 | 3,540 | 3,585 | 164,400 | 39,600 | 100% | ▲ | 7771 | 0 | 0 | 100% | 13% |
| 20250909 | 3,600 | 3,625 | 3,575 | 3,590 | 166,500 | 26,400 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250908 | 3,575 | 3,595 | 3,555 | 3,580 | 140,100 | 26,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250901 | 3,470 | 3,495 | 3,430 | 3,465 | 212,900 | 24,000 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250828 | 3,440 | 3,445 | 3,405 | 3,420 | 146,200 | 11,200 | 100% | ▲ | 7771 | 0 | 12 | 99% | 13% |
| 20250904 | 3,480 | 3,480 | 3,440 | 3,475 | 132,200 | 11,200 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 12% |
| 20250820 | 3,200 | 3,230 | 3,180 | 3,210 | 121,600 | -2,900 | 100% | ▲▲▲ | 8882 | 0 | 4 | 99% | 7% |
| 20250917 | 3,590 | 3,590 | 3,560 | 3,580 | 95,300 | -7,300 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 12% |
| 20250819 | 3,220 | 3,245 | 3,200 | 3,200 | 124,500 | -17,200 | 100% | ▲▲ | 2222 | 0 | 5 | 99% | 7% |
| 20250905 | 3,500 | 3,555 | 3,480 | 3,545 | 114,000 | -18,200 | 102% | ▲ | 2222 | 51 | 0 | 100% | 15% |
| 20250902 | 3,490 | 3,520 | 3,475 | 3,495 | 189,700 | -23,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250821 | 3,215 | 3,240 | 3,195 | 3,225 | 86,800 | -34,800 | 100% | ▲▲▲▲ | 2222 | 51 | 3 | 100% | 7% |
| 20250910 | 3,605 | 3,610 | 3,555 | 3,570 | 124,800 | -41,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 12% |
| 20250903 | 3,505 | 3,515 | 3,460 | 3,480 | 121,000 | -68,700 | 100% | ▼ | 8828 | 0 | 0 | 100% | 13% |
| 20250818 | 3,185 | 3,220 | 3,170 | 3,190 | 141,700 | -104,300 | 100% | ▲ | 2282 | 0 | 6 | 98% | 7% |
| 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% |
| 20250916 | 3,625 | 3,635 | 3,580 | 3,600 | 102,600 | -142,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 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 |
| 2025-08-29 | 41,600 | 11,200 | 26,200 | 5,500 | 15,400 | 5,700 |
| 2025-09-05 | 37,700 | 13,300 | 25,500 | 5,700 | 12,200 | 7,600 |