| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 579 | 579 | 575 | 576 | 13,600 | 1 | 100% | 99% | 38% | ▲ | 103% | 103% | 100% | 87% | 100% |
| 20240712 | 571 | 588 | 571 | 588 | 13,800 | 12 | 102% | 103% | 101% | ▲▲ | 99% | 99% | 97% | 98% | 102% |
| 20240716 | 585 | 587 | 580 | 581 | 6,800 | -7 | 99% | 99% | 49% | ▼ | 101% | 100% | 98% | 97% | 101% |
| 20240717 | 581 | 588 | 581 | 587 | 9,000 | 6 | 101% | 101% | 132% | ▲ | 100% | 98% | 97% | 99% | 102% |
| 20240718 | 587 | 590 | 585 | 586 | 11,400 | -1 | 100% | 100% | 127% | ▼ | 99% | 99% | 94% | 99% | 102% |
| 20240719 | 584 | 587 | 579 | 580 | 3,800 | -6 | 99% | 99% | 33% | ▼▼ | 100% | 98% | 94% | 98% | 101% |
| 20240722 | 583 | 586 | 581 | 582 | 6,000 | 2 | 100% | 100% | 158% | ▲ | 99% | 99% | 94% | 98% | 101% |
| 20240723 | 580 | 581 | 577 | 577 | 7,000 | -5 | 99% | 99% | 117% | ▼ | 100% | 99% | 95% | 97% | 100% |
| 20240724 | 578 | 578 | 574 | 576 | 3,900 | -1 | 100% | 100% | 56% | ▼▼ | 99% | 99% | 96% | 97% | 100% |
| 20240725 | 573 | 576 | 570 | 570 | 14,200 | -6 | 99% | 99% | 364% | ▼▼▼ | 100% | 100% | 96% | 96% | 100% |
| 20240726 | 570 | 572 | 565 | 570 | 8,900 | 0 | 100% | 100% | 63% | -- | 100% | 99% | 96% | 96% | 100% |
| 20240729 | 573 | 575 | 566 | 572 | 11,200 | 2 | 100% | 100% | 126% | ▲ | 97% | 96% | 97% | 97% | 100% |
| 20240730 | 566 | 570 | 550 | 550 | 49,200 | -22 | 96% | 97% | 439% | ▼ | 104% | 85% | 100% | 93% | 100% |
| 20240731 | 550 | 572 | 550 | 570 | 25,800 | 20 | 104% | 104% | 52% | ▲ | 100% | 83% | 96% | 96% | 104% |
| 20240801 | 569 | 573 | 567 | 567 | 6,200 | -3 | 99% | 100% | 24% | ▼ | 97% | 85% | 97% | 96% | 103% |
| 20240802 | 557 | 560 | 541 | 541 | 29,400 | -26 | 95% | 97% | 474% | ▼▼ | 85% | 97% | 103% | 92% | 100% |
| 20240805 | 521 | 521 | 441 | 441 | 69,200 | -100 | 82% | 85% | 235% | ▼▼▼ | 103% | 116% | 118% | 75% | 100% |
| 20240806 | 457 | 510 | 446 | 470 | 33,100 | 29 | 107% | 103% | 48% | ▲ | 105% | 119% | 120% | 80% | 107% |
| 20240807 | 446 | 479 | 445 | 468 | 20,800 | -2 | 100% | 105% | 63% | ▼ | 101% | 115% | 114% | 80% | 106% |
| 20240808 | 468 | 475 | 465 | 472 | 7,700 | 4 | 101% | 101% | 37% | ▲ | 102% | 110% | 107% | 80% | 107% |
| 20240809 | 496 | 519 | 481 | 504 | 29,400 | 32 | 107% | 102% | 382% | ▲▲ | 105% | 109% | 105% | 86% | 114% |
| 20240813 | 505 | 528 | 505 | 528 | 13,000 | 24 | 105% | 105% | 44% | ▲▲▲ | 100% | 102% | 100% | 90% | 120% |
| 20240814 | 528 | 530 | 524 | 529 | 10,000 | 1 | 100% | 100% | 77% | ▲▲▲▲ | 102% | 102% | 98% | 90% | 120% |
| 20240815 | 528 | 539 | 527 | 538 | 5,600 | 9 | 102% | 102% | 56% | ▲▲▲▲▲ | 99% | 97% | 93% | 92% | 122% |
| 20240816 | 555 | 555 | 539 | 548 | 13,600 | 10 | 102% | 99% | 243% | ▲▲▲▲▲▲ | 98% | 98% | 98% | 94% | 124% |
| 20240819 | 548 | 550 | 538 | 538 | 6,800 | -10 | 98% | 98% | 50% | ▼ | 99% | 98% | 99% | 92% | 122% |
| 20240820 | 542 | 555 | 532 | 539 | 19,100 | 1 | 100% | 99% | 281% | ▲ | 99% | 98% | 99% | 93% | 122% |
| 20240821 | 539 | 542 | 532 | 535 | 9,000 | -4 | 99% | 99% | 47% | ▼ | 100% | 99% | 100% | 93% | 121% |
| 20240822 | 537 | 538 | 535 | 537 | 1,300 | 2 | 100% | 100% | 14% | ▲ | 99% | 99% | 100% | 94% | 122% |
| 20240823 | 537 | 537 | 530 | 532 | 5,900 | -5 | 99% | 99% | 454% | ▼ | 100% | 97% | 101% | 93% | 121% |
| 20240826 | 530 | 530 | 525 | 529 | 4,800 | -3 | 99% | 100% | 81% | ▼▼ | 100% | 97% | 101% | 92% | 120% |
| 20240827 | 531 | 535 | 527 | 529 | 6,400 | 0 | 100% | 100% | 133% | -- | 100% | 97% | 101% | 93% | 120% |
| 20240828 | 530 | 530 | 524 | 529 | 3,900 | 0 | 100% | 100% | 61% | -- | 98% | 97% | 101% | 93% | 120% |
| 20240829 | 529 | 529 | 516 | 516 | 8,000 | -13 | 98% | 98% | 205% | ▼ | 99% | 92% | 103% | 91% | 117% |
| 20240830 | 519 | 522 | 511 | 515 | 9,600 | -1 | 100% | 99% | 120% | ▼▼ | 100% | 95% | 103% | 94% | 117% |
| 20240902 | 508 | 511 | 502 | 507 | 11,600 | -8 | 98% | 100% | 121% | ▼▼▼ | 101% | 97% | 103% | 93% | 115% |
| 20240903 | 507 | 519 | 502 | 513 | 14,500 | 6 | 101% | 101% | 125% | ▲ | 94% | 98% | 104% | 94% | 110% |
| 20240904 | 503 | 505 | 474 | 474 | 41,700 | -39 | 92% | 94% | 288% | ▼ | 100% | 103% | 109% | 86% | 101% |
| 20240905 | 478 | 484 | 476 | 478 | 19,700 | 4 | 101% | 100% | 47% | ▲ | 99% | 102% | 103% | 87% | 101% |
| 20240906 | 487 | 487 | 479 | 483 | 8,000 | 5 | 101% | 99% | 41% | ▲▲ | 103% | 113% | 105% | 88% | 102% |
| 20240909 | 476 | 492 | 476 | 492 | 8,800 | 9 | 102% | 103% | 110% | ▲▲▲ | 100% | 109% | 102% | 90% | 104% |
| 20240910 | 492 | 494 | 491 | 494 | 14,100 | 2 | 100% | 100% | 160% | ▲▲▲▲ | 99% | 106% | 102% | 90% | 104% |
| 20240911 | 490 | 490 | 482 | 487 | 6,800 | -7 | 99% | 99% | 48% | ▼ | 101% | 107% | 102% | 89% | 103% |
| 20240912 | 489 | 495 | 483 | 495 | 13,900 | 8 | 102% | 101% | 204% | ▲ | 107% | 105% | 99% | 90% | 104% |
| 20240913 | 499 | 540 | 494 | 536 | 29,100 | 41 | 108% | 107% | 209% | ▲▲ | 96% | 98% | 91% | 99% | 113% |
| 20240917 | 533 | 533 | 511 | 512 | 42,900 | -24 | 96% | 96% | 147% | ▼ | 100% | 96% | 93% | 95% | 108% |
| 20240918 | 522 | 524 | 513 | 521 | 15,600 | 9 | 102% | 100% | 36% | ▲ | 100% | 96% | 93% | 97% | 110% |
| 20240919 | 521 | 522 | 517 | 521 | 10,900 | 0 | 100% | 100% | 70% | -- | 99% | 95% | 92% | 97% | 110% |
| 20240920 | 527 | 527 | 519 | 523 | 7,000 | 2 | 100% | 99% | 64% | ▲ | 97% | 96% | 93% | 98% | 110% |
| 20240924 | 518 | 518 | 498 | 502 | 19,500 | -21 | 96% | 97% | 279% | ▼ | 99% | 98% | 95% | 94% | 106% |
| 20240925 | 505 | 505 | 497 | 499 | 13,200 | -3 | 99% | 99% | 68% | ▼▼ | 100% | 99% | 0% | 93% | 105% |
| 20240926 | 500 | 502 | 498 | 502 | 9,100 | 3 | 101% | 100% | 69% | ▲ | 100% | 98% | 0% | 94% | 106% |
| 20240927 | 498 | 504 | 498 | 499 | 4,900 | -3 | 99% | 100% | 54% | ▼ | 99% | 97% | 0% | 93% | 105% |
| 20240930 | 500 | 500 | 486 | 497 | 10,000 | -2 | 100% | 99% | 204% | ▼▼ | 101% | 99% | 0% | 93% | 105% |
| 20241001 | 489 | 495 | 488 | 493 | 9,800 | -4 | 99% | 101% | 98% | ▼▼▼ | 99% | 99% | 0% | 92% | 104% |
| 20241002 | 490 | 493 | 485 | 486 | 5,100 | -7 | 99% | 99% | 52% | ▼▼▼▼ | 100% | 99% | 0% | 91% | 103% |
| 20241003 | 486 | 490 | 484 | 484 | 4,600 | -2 | 100% | 100% | 90% | ▼▼▼▼▼ | 99% | 99% | 0% | 90% | 102% |
| 20241004 | 486 | 486 | 483 | 483 | 4,600 | -1 | 100% | 99% | 100% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 90% | 101% |
| 20241007 | 486 | 486 | 476 | 480 | 19,200 | -3 | 99% | 99% | 417% | ▼▼▼▼▼▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20241008 | 481 | 484 | 475 | 483 | 13,700 | 3 | 101% | 100% | 71% | ▲ | 99% | 0% | 0% | 90% | 101% |
| 20241009 | 483 | 483 | 478 | 479 | 4,300 | -4 | 99% | 99% | 31% | ▼ | % | % | % | 89% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 19,800 | 127,300 | 0 | 79,300 | 19,800 | 48,000 |
| 2024-09-27 | 19,400 | 126,200 | 0 | 79,700 | 19,400 | 46,500 |
| 2024-09-20 | 18,200 | 124,200 | 0 | 79,800 | 18,200 | 44,400 |
| 2024-09-13 | 25,200 | 127,800 | 0 | 81,300 | 25,200 | 46,500 |
| 2024-09-06 | 23,400 | 132,200 | 0 | 81,100 | 23,400 | 51,100 |
| 2024-08-30 | 20,400 | 125,700 | 0 | 77,500 | 20,400 | 48,200 |
| 2024-08-23 | 25,600 | 123,800 | 0 | 76,500 | 25,600 | 47,300 |
| 2024-08-16 | 29,800 | 129,000 | 0 | 78,500 | 29,800 | 50,500 |
| 2024-08-09 | 26,100 | 134,700 | 0 | 78,900 | 26,100 | 55,800 |
| 2024-08-02 | 49,600 | 171,800 | 0 | 101,600 | 49,600 | 70,200 |
| 2024-07-26 | 57,900 | 178,400 | 0 | 101,700 | 57,900 | 76,700 |
| 2024-07-19 | 59,600 | 177,400 | 0 | 101,300 | 59,600 | 76,100 |
| 2024-07-12 | 59,800 | 173,700 | 0 | 100,700 | 59,800 | 73,000 |
| 2024-07-05 | 55,600 | 166,500 | 0 | 98,600 | 55,600 | 67,900 |
| 2024-06-28 | 63,900 | 166,900 | 0 | 98,600 | 63,900 | 68,300 |
| 2024-06-21 | 67,000 | 168,100 | 0 | 99,600 | 67,000 | 68,500 |
| 2024-06-14 | 67,000 | 163,600 | 0 | 101,000 | 67,000 | 62,600 |
| 2024-06-07 | 65,300 | 161,600 | 0 | 100,700 | 65,300 | 60,900 |
| 2024-05-31 | 65,200 | 168,600 | 0 | 105,500 | 65,200 | 63,100 |
| 2024-05-24 | 62,400 | 177,700 | 0 | 107,200 | 62,400 | 70,500 |
| 2024-05-17 | 55,900 | 175,300 | 0 | 107,400 | 55,900 | 67,900 |
| 2024-05-10 | 56,700 | 185,200 | 0 | 116,100 | 56,700 | 69,100 |
| 2024-05-02 | 54,800 | 184,300 | 0 | 115,000 | 54,800 | 69,300 |
| 2024-04-26 | 55,800 | 187,300 | 0 | 118,300 | 55,800 | 69,000 |
| 2024-04-19 | 57,600 | 191,300 | 0 | 127,400 | 57,600 | 63,900 |
| 2024-04-12 | 56,700 | 174,300 | 0 | 110,800 | 56,700 | 63,500 |
| 2024-04-05 | 56,500 | 165,100 | 0 | 104,000 | 56,500 | 61,100 |
| 2024-03-29 | 49,400 | 162,600 | 0 | 105,900 | 49,400 | 56,700 |
| 2024-03-22 | 48,400 | 166,100 | 0 | 108,500 | 48,400 | 57,600 |
| 2024-03-15 | 16,000 | 182,800 | 0 | 120,700 | 16,000 | 62,100 |
| 2024-03-08 | 9,800 | 182,400 | 0 | 118,100 | 9,800 | 64,300 |
| 2024-03-01 | 8,500 | 184,200 | 0 | 115,200 | 8,500 | 69,000 |
| 2024-02-22 | 6,900 | 185,000 | 0 | 107,700 | 6,900 | 77,300 |
| 2024-02-16 | 14,700 | 204,600 | 0 | 110,000 | 14,700 | 94,600 |
| 2024-02-09 | 16,200 | 209,000 | 0 | 110,200 | 16,200 | 98,800 |
| 2024-02-02 | 7,900 | 214,500 | 0 | 112,100 | 7,900 | 102,400 |
| 2024-01-26 | 12,100 | 204,000 | 0 | 106,800 | 12,100 | 97,200 |
| 2024-01-19 | 20,200 | 205,200 | 0 | 104,100 | 20,200 | 101,100 |
| 2024-01-12 | 16,900 | 197,100 | 0 | 104,000 | 16,900 | 93,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 10:00 | Ｌｉｎｋ－Ｕグループ | 定款一部変更に関するお知らせ |
| 20240924 | 15:30 | Ｌｉｎｋ－Ｕグループ | 役員の異動（退任）のお知らせ |
| 20240913 | 15:00 | Ｌｉｎｋ－Ｕグループ | 2024年７月期 決算短信〔日本基準〕（連結） |
| 20240913 | 15:00 | Ｌｉｎｋ－Ｕグループ | 通期連結業績予想と実績の差異に関するお知らせ |
| 20240913 | 15:00 | Ｌｉｎｋ－Ｕグループ | 子会社株式及び持分法適用関連会社株式の減損損失等の計上に関するお知らせ |
| 20240913 | 15:00 | Ｌｉｎｋ－Ｕグループ | 国際財務報告基準（IFRS）任意適用に関するお知らせ |
| 20240913 | 17:05 | Ｌｉｎｋ－Ｕグループ | 2024年7月期 決算説明資料 |
| 20240731 | 15:00 | Ｌｉｎｋ－Ｕグループ | システム開発案件受注に関するお知らせ（受注内容の変更） |
| 20240614 | 17:00 | Ｌｉｎｋ－Ｕグループ | 2024年７月期 第３四半期決算説明資料 |
| 20240614 | 15:00 | Ｌｉｎｋ－Ｕグループ | 2024年７月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240607 | 15:00 | Ｌｉｎｋ－Ｕグループ | 持分法適用関連会社からの配当金受領に関するお知らせ |
| 20240523 | 17:00 | Ｌｉｎｋ－Ｕグループ | 持分法適用関連会社の異動（連結子会社化）に関するお知らせ |
| 20240329 | 18:16 | Ｌｉｎｋ－Ｕグループ | （訂正）「子会社による株式の取得（孫会社化）に関するお知らせ」の一部訂正について |
| 20240329 | 17:00 | Ｌｉｎｋ－Ｕグループ | 子会社による株式の取得（孫会社化）に関するお知らせ |
| 20240315 | 16:00 | Ｌｉｎｋ－Ｕグループ | 2024年７月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240315 | 17:15 | Ｌｉｎｋ－Ｕグループ | 2024年７月期 第２四半期決算説明資料 |
| 20240301 | 15:00 | Ｌｉｎｋ－Ｕグループ | 会社分割による持株会社体制への移行完了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4446 | 1 | Link-U リンクユー | 技術であしたをつくっていく | 2024-10-09 18:25:06 |