| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 518 | 518 | 498 | 502 | 19,500 | -21 | 96% | 97% | 279% | ▼ | 99% | 98% | 98% | 94% | 106% |
| 20240925 | 505 | 505 | 497 | 499 | 13,200 | -3 | 99% | 99% | 68% | ▼▼ | 100% | 99% | 99% | 93% | 105% |
| 20240926 | 500 | 502 | 498 | 502 | 9,100 | 3 | 101% | 100% | 69% | ▲ | 100% | 98% | 99% | 94% | 106% |
| 20240927 | 498 | 504 | 498 | 499 | 4,900 | -3 | 99% | 100% | 54% | ▼ | 99% | 97% | 99% | 93% | 105% |
| 20240930 | 500 | 500 | 486 | 497 | 10,000 | -2 | 100% | 99% | 204% | ▼▼ | 101% | 99% | 101% | 93% | 105% |
| 20241001 | 489 | 495 | 488 | 493 | 9,800 | -4 | 99% | 101% | 98% | ▼▼▼ | 99% | 99% | 101% | 92% | 104% |
| 20241002 | 490 | 493 | 485 | 486 | 5,100 | -7 | 99% | 99% | 52% | ▼▼▼▼ | 100% | 99% | 102% | 91% | 103% |
| 20241003 | 486 | 490 | 484 | 484 | 4,600 | -2 | 100% | 100% | 90% | ▼▼▼▼▼ | 99% | 99% | 102% | 90% | 102% |
| 20241004 | 486 | 486 | 483 | 483 | 4,600 | -1 | 100% | 99% | 100% | ▼▼▼▼▼▼ | 99% | 99% | 101% | 90% | 101% |
| 20241007 | 486 | 486 | 476 | 480 | 19,200 | -3 | 99% | 99% | 417% | ▼▼▼▼▼▼▼ | 100% | 101% | 101% | 90% | 100% |
| 20241008 | 481 | 484 | 475 | 483 | 13,700 | 3 | 101% | 100% | 71% | ▲ | 99% | 101% | 99% | 90% | 101% |
| 20241009 | 483 | 483 | 478 | 479 | 4,300 | -4 | 99% | 99% | 31% | ▼ | 101% | 102% | 100% | 89% | 100% |
| 20241010 | 479 | 484 | 479 | 482 | 6,200 | 3 | 101% | 101% | 144% | ▲ | 100% | 101% | 100% | 90% | 101% |
| 20241011 | 482 | 483 | 478 | 481 | 5,600 | -1 | 100% | 100% | 90% | ▼ | 101% | 103% | 100% | 90% | 100% |
| 20241015 | 480 | 487 | 480 | 487 | 6,500 | 6 | 101% | 101% | 116% | ▲ | 101% | 102% | 99% | 91% | 102% |
| 20241016 | 486 | 489 | 484 | 489 | 8,100 | 2 | 100% | 101% | 125% | ▲▲ | 100% | 101% | 99% | 93% | 102% |
| 20241017 | 486 | 497 | 486 | 488 | 12,100 | -1 | 100% | 100% | 149% | ▼ | 99% | 99% | 97% | 93% | 102% |
| 20241018 | 493 | 493 | 485 | 488 | 7,100 | 0 | 100% | 99% | 59% | -- | 101% | 97% | 98% | 93% | 102% |
| 20241021 | 488 | 494 | 487 | 494 | 4,000 | 6 | 101% | 101% | 56% | ▲ | 100% | 96% | 97% | 94% | 103% |
| 20241022 | 494 | 495 | 489 | 493 | 6,600 | -1 | 100% | 100% | 165% | ▼ | 99% | 96% | 97% | 98% | 103% |
| 20241023 | 493 | 493 | 486 | 487 | 4,400 | -6 | 99% | 99% | 67% | ▼▼ | 98% | 97% | 99% | 97% | 102% |
| 20241024 | 486 | 486 | 473 | 475 | 13,100 | -12 | 98% | 98% | 298% | ▼▼▼ | 99% | 102% | 102% | 95% | 100% |
| 20241025 | 471 | 472 | 459 | 464 | 18,900 | -11 | 98% | 99% | 144% | ▼▼▼▼ | 102% | 103% | 104% | 93% | 100% |
| 20241028 | 464 | 476 | 464 | 472 | 7,000 | 8 | 102% | 102% | 37% | ▲ | 101% | 101% | 103% | 95% | 102% |
| 20241029 | 469 | 475 | 467 | 472 | 10,000 | 0 | 100% | 101% | 143% | -- | 99% | 101% | 102% | 96% | 102% |
| 20241030 | 471 | 475 | 467 | 467 | 44,500 | -5 | 99% | 99% | 445% | ▼ | 102% | 102% | 103% | 95% | 101% |
| 20241031 | 469 | 480 | 465 | 480 | 9,000 | 13 | 103% | 102% | 20% | ▲ | 99% | 100% | 101% | 97% | 103% |
| 20241101 | 477 | 482 | 472 | 472 | 6,900 | -8 | 98% | 99% | 77% | ▼ | 101% | 101% | 102% | 96% | 102% |
| 20241105 | 471 | 482 | 470 | 474 | 1,400 | 2 | 100% | 101% | 20% | ▲ | 100% | 101% | 102% | 96% | 102% |
| 20241106 | 470 | 477 | 468 | 468 | 6,800 | -6 | 99% | 100% | 486% | ▼ | 102% | 101% | 102% | 95% | 101% |
| 20241107 | 470 | 478 | 470 | 478 | 8,000 | 10 | 102% | 102% | 118% | ▲ | 100% | 100% | 101% | 97% | 103% |
| 20241108 | 475 | 477 | 474 | 477 | 2,600 | -1 | 100% | 100% | 33% | ▼ | 99% | 100% | 100% | 97% | 103% |
| 20241111 | 477 | 477 | 472 | 474 | 1,900 | -3 | 99% | 99% | 73% | ▼▼ | 99% | 100% | 100% | 96% | 102% |
| 20241112 | 475 | 478 | 470 | 470 | 10,400 | -4 | 99% | 99% | 547% | ▼▼▼ | 100% | 101% | 100% | 95% | 101% |
| 20241113 | 472 | 477 | 472 | 474 | 3,900 | 4 | 101% | 100% | 38% | ▲ | 100% | 101% | 100% | 96% | 102% |
| 20241114 | 474 | 475 | 471 | 473 | 3,100 | -1 | 100% | 100% | 79% | ▼ | 100% | 101% | 99% | 96% | 102% |
| 20241115 | 475 | 475 | 473 | 475 | 3,300 | 2 | 100% | 100% | 106% | ▲ | 99% | 101% | 105% | 96% | 102% |
| 20241118 | 477 | 477 | 474 | 474 | 3,000 | -1 | 100% | 99% | 91% | ▼ | 100% | 101% | 105% | 96% | 102% |
| 20241119 | 477 | 479 | 474 | 478 | 4,100 | 4 | 101% | 100% | 137% | ▲ | 100% | 100% | 105% | 97% | 103% |
| 20241120 | 478 | 482 | 478 | 480 | 13,000 | 2 | 100% | 100% | 317% | ▲▲ | 100% | 99% | 105% | 99% | 103% |
| 20241121 | 480 | 482 | 478 | 478 | 5,700 | -2 | 100% | 100% | 44% | ▼ | 100% | 99% | 105% | 100% | 103% |
| 20241122 | 480 | 481 | 478 | 481 | 7,000 | 3 | 101% | 100% | 123% | ▲ | 100% | 99% | 105% | 100% | 104% |
| 20241125 | 478 | 478 | 476 | 476 | 4,600 | -5 | 99% | 100% | 66% | ▼ | 100% | 99% | 106% | 99% | 102% |
| 20241126 | 474 | 476 | 470 | 475 | 10,600 | -1 | 100% | 100% | 230% | ▼▼ | 99% | 98% | 105% | 99% | 102% |
| 20241127 | 480 | 480 | 470 | 474 | 4,000 | -1 | 100% | 99% | 38% | ▼▼▼ | 100% | 99% | 107% | 99% | 101% |
| 20241128 | 470 | 472 | 468 | 472 | 7,100 | -2 | 100% | 100% | 178% | ▼▼▼▼ | 99% | 98% | 106% | 98% | 101% |
| 20241129 | 474 | 474 | 468 | 470 | 12,400 | -2 | 100% | 99% | 175% | ▼▼▼▼▼ | 100% | 99% | 90% | 98% | 100% |
| 20241202 | 469 | 470 | 467 | 470 | 7,300 | 0 | 100% | 100% | 59% | -- | 99% | 98% | 88% | 98% | 100% |
| 20241203 | 470 | 470 | 460 | 467 | 19,200 | -3 | 99% | 99% | 263% | ▼ | 99% | 98% | 88% | 97% | 100% |
| 20241204 | 468 | 469 | 464 | 464 | 7,700 | -3 | 99% | 99% | 40% | ▼▼ | 100% | 100% | 87% | 96% | 100% |
| 20241205 | 462 | 466 | 459 | 462 | 6,700 | -2 | 100% | 100% | 87% | ▼▼▼ | 99% | 100% | 85% | 96% | 100% |
| 20241206 | 464 | 468 | 461 | 461 | 13,800 | -1 | 100% | 99% | 206% | ▼▼▼▼ | 100% | 109% | 0% | 96% | 100% |
| 20241209 | 460 | 462 | 459 | 460 | 10,000 | -1 | 100% | 100% | 72% | ▼▼▼▼▼ | 99% | 109% | 0% | 96% | 100% |
| 20241210 | 462 | 462 | 457 | 459 | 15,900 | -1 | 100% | 99% | 159% | ▼▼▼▼▼▼ | 100% | 92% | 0% | 95% | 100% |
| 20241211 | 459 | 460 | 457 | 460 | 6,800 | 1 | 100% | 100% | 43% | ▲ | 100% | 90% | 0% | 96% | 100% |
| 20241212 | 460 | 462 | 457 | 462 | 11,500 | 2 | 100% | 100% | 169% | ▲▲ | 107% | 88% | 0% | 96% | 101% |
| 20241213 | 467 | 502 | 466 | 502 | 59,600 | 40 | 109% | 107% | 518% | ▲▲▲ | 97% | 92% | 0% | 100% | 109% |
| 20241216 | 436 | 439 | 409 | 422 | 284,300 | -80 | 84% | 97% | 477% | ▼ | 96% | 92% | 0% | 84% | 100% |
| 20241217 | 430 | 431 | 409 | 412 | 84,600 | -10 | 98% | 96% | 30% | ▼▼ | 100% | 0% | 0% | 82% | 100% |
| 20241218 | 408 | 424 | 403 | 410 | 103,500 | -2 | 100% | 100% | 122% | ▼▼▼ | 98% | 0% | 0% | 82% | 100% |
| 20241219 | 407 | 407 | 400 | 400 | 88,800 | -10 | 98% | 98% | 86% | ▼▼▼▼ | 100% | 0% | 0% | 80% | 100% |
| 20241220 | 396 | 398 | 391 | 396 | 97,600 | -4 | 99% | 100% | 110% | ▼▼▼▼▼ | % | % | % | 79% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 17,200 | 160,800 | 0 | 89,100 | 17,200 | 71,700 |
| 2024-12-06 | 12,600 | 138,500 | 0 | 86,800 | 12,600 | 51,700 |
| 2024-11-29 | 13,900 | 153,400 | 0 | 100,900 | 13,900 | 52,500 |
| 2024-11-22 | 11,800 | 149,200 | 0 | 91,700 | 11,800 | 57,500 |
| 2024-11-15 | 14,100 | 147,900 | 0 | 93,100 | 14,100 | 54,800 |
| 2024-11-08 | 14,300 | 149,200 | 0 | 94,400 | 14,300 | 54,800 |
| 2024-11-01 | 15,300 | 146,100 | 0 | 90,800 | 15,300 | 55,300 |
| 2024-10-25 | 15,100 | 144,900 | 0 | 89,700 | 15,100 | 55,200 |
| 2024-10-18 | 15,700 | 142,100 | 0 | 89,300 | 15,700 | 52,800 |
| 2024-10-11 | 18,400 | 140,100 | 0 | 87,100 | 18,400 | 53,000 |
| 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 |
|---|---|---|---|
| 20241220 | 16:45 | Ｌｉｎｋ－Ｕグループ | 株式の立会外分売実施に関するお知らせ |
| 20241213 | 16:00 | Ｌｉｎｋ－Ｕグループ | 2025年７月期 第１四半期決算短信〔IFRS〕（連結） |
| 20241213 | 16:00 | Ｌｉｎｋ－Ｕグループ | 2025年7月期 第1四半期決算説明資料 |
| 20241213 | 16:00 | Ｌｉｎｋ－Ｕグループ | 株式の立会外分売に関するお知らせ |
| 20241121 | 18:00 | Ｌｉｎｋ－Ｕグループ | 第3回新株予約権（有償ストックオプション）の発行内容確定に関するお知らせ |
| 20241030 | 15:00 | Ｌｉｎｋ－Ｕグループ | 上場維持基準の適合に向けた計画に基づく進捗状況 |
| 20241029 | 18:00 | Ｌｉｎｋ－Ｕグループ | 第３回新株発行予約権（有償ストックオプション）発行に関するお知らせ |
| 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 | 2024-12-21 23:21:39 |