[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:2812億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 3,600 | 3,690 | 3,580 | 3,675 | 361,000 | 199,600 | 99% | ▼▼ | 7777 | 0 | 5 | 97% | 3% |
| 20251001 | 3,630 | 3,630 | 3,545 | 3,565 | 187,300 | 1,300 | 98% | ▼ | 7717 | 0 | 16 | 97% | 3% |
| 20250929 | 3,610 | 3,620 | 3,585 | 3,600 | 103,700 | -75,000 | 98% | ▼ | 8888 | 0 | 17 | 98% | 4% |
| 20251017 | 3,725 | 3,730 | 3,690 | 3,715 | 122,300 | 13,600 | 99% | ▼▼ | 7777 | 0 | 5 | 98% | 4% |
| 20251010 | 3,735 | 3,750 | 3,685 | 3,705 | 161,400 | 18,900 | 98% | ▼ | 7717 | 0 | 11 | 98% | 4% |
| 20251008 | 3,750 | 3,785 | 3,700 | 3,715 | 173,300 | -7,200 | 99% | ▼ | 8828 | 0 | 13 | 99% | 4% |
| 20251006 | 3,790 | 3,790 | 3,705 | 3,715 | 280,300 | 19,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251002 | 3,585 | 3,635 | 3,575 | 3,635 | 171,100 | -16,200 | 102% | ▲ | 2282 | 0 | 4 | 99% | 5% |
| 20250930 | 3,625 | 3,645 | 3,595 | 3,640 | 186,000 | 82,300 | 101% | ▲ | 1111 | 0 | 16 | 99% | 5% |
| 20251015 | 3,705 | 3,755 | 3,685 | 3,755 | 113,200 | -247,800 | 102% | ▲ | 2222 | 0 | 7 | 99% | 5% |
| 20251016 | 3,765 | 3,775 | 3,710 | 3,735 | 108,700 | -4,500 | 99% | ▼ | 2228 | 0 | 8 | 99% | 5% |
| 20251007 | 3,735 | 3,790 | 3,735 | 3,770 | 180,500 | -99,800 | 101% | ▲▲▲▲ | 5282 | 0 | 14 | 100% | 6% |
| 20251003 | 3,640 | 3,710 | 3,635 | 3,690 | 261,000 | 89,900 | 102% | ▲▲ | 1111 | 40 | 14 | 100% | 6% |
| 20251009 | 3,705 | 3,785 | 3,705 | 3,785 | 142,500 | -30,800 | 102% | ▲ | 5282 | 0 | 10 | 100% | 6% |
| 20251020 | 3,760 | 3,785 | 3,740 | 3,785 | 81,700 | -40,600 | 102% | ▲ | 2222 | 51 | 6 | 100% | 6% |
| 20251021 | 3,795 | 3,815 | 3,755 | 3,770 | 144,300 | 62,600 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20250926 | 3,665 | 3,690 | 3,650 | 3,665 | 178,700 | 26,600 | 101% | ▲ | 1111 | 0 | 19 | 100% | 7% |
| 20251022 | 3,780 | 3,820 | 3,760 | 3,810 | 164,500 | 20,200 | 101% | ▲ | 1171 | 0 | 4 | 100% | 7% |
| 20251024 | 3,900 | 3,920 | 3,885 | 3,900 | 136,900 | -205,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
| 20251028 | 3,950 | 3,960 | 3,875 | 3,880 | 192,900 | 16,300 | 98% | ▼ | 7777 | 0 | 0 | 98% | 9% |
| 20251023 | 3,800 | 3,940 | 3,785 | 3,920 | 342,000 | 177,500 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20251027 | 3,955 | 3,975 | 3,940 | 3,975 | 176,600 | 39,700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 29,000 | 11,800 | 18,300 | 5,600 | 10,700 | 6,200 |
| 2025-10-03 | 29,300 | 12,900 | 16,900 | 5,600 | 12,400 | 7,300 |
| 2025-10-10 | 38,000 | 12,700 | 22,700 | 5,600 | 15,300 | 7,100 |
| 2025-10-17 | 33,700 | 12,900 | 21,800 | 5,600 | 11,900 | 7,300 |