| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 3,522 | 3,522 | 3,450 | 3,473 | 477,900 | 21 | 101% | 99% | 113% | ▲ | 100% | 104% | 104% | 100% | 106% |
| 20250311 | 3,447 | 3,461 | 3,387 | 3,442 | 549,200 | -31 | 99% | 100% | 115% | ▼ | 102% | 103% | 103% | 99% | 105% |
| 20250312 | 3,494 | 3,562 | 3,465 | 3,552 | 721,500 | 110 | 103% | 102% | 131% | ▲ | 99% | 101% | 99% | 100% | 108% |
| 20250313 | 3,563 | 3,563 | 3,506 | 3,530 | 468,700 | -22 | 99% | 99% | 65% | ▼ | 100% | 101% | 97% | 99% | 107% |
| 20250314 | 3,551 | 3,558 | 3,495 | 3,540 | 633,500 | 10 | 100% | 100% | 135% | ▲ | 100% | 101% | 97% | 100% | 108% |
| 20250317 | 3,565 | 3,584 | 3,551 | 3,568 | 277,300 | 28 | 101% | 100% | 44% | ▲▲ | 101% | 100% | 95% | 100% | 108% |
| 20250318 | 3,575 | 3,600 | 3,546 | 3,600 | 335,900 | 32 | 101% | 101% | 121% | ▲▲▲ | 99% | 99% | 93% | 100% | 109% |
| 20250319 | 3,608 | 3,612 | 3,580 | 3,587 | 346,000 | -13 | 100% | 99% | 103% | ▼ | 100% | 100% | 92% | 100% | 109% |
| 20250321 | 3,588 | 3,614 | 3,577 | 3,593 | 369,500 | 6 | 100% | 100% | 107% | ▲ | 100% | 100% | 89% | 100% | 108% |
| 20250324 | 3,574 | 3,584 | 3,545 | 3,568 | 306,800 | -25 | 99% | 100% | 83% | ▼ | 100% | 99% | 89% | 99% | 106% |
| 20250325 | 3,560 | 3,582 | 3,546 | 3,557 | 248,100 | -11 | 100% | 100% | 81% | ▼▼ | 99% | 96% | 89% | 99% | 105% |
| 20250326 | 3,587 | 3,589 | 3,524 | 3,559 | 486,200 | 2 | 100% | 99% | 196% | ▲ | 101% | 97% | 89% | 99% | 105% |
| 20250327 | 3,565 | 3,586 | 3,535 | 3,586 | 318,300 | 27 | 101% | 101% | 65% | ▲▲ | 101% | 98% | 91% | 100% | 106% |
| 20250328 | 3,482 | 3,534 | 3,447 | 3,523 | 520,100 | -63 | 98% | 101% | 163% | ▼ | 100% | 97% | 92% | 98% | 104% |
| 20250331 | 3,467 | 3,483 | 3,430 | 3,456 | 446,900 | -67 | 98% | 100% | 86% | ▼▼ | 100% | 95% | 92% | 96% | 102% |
| 20250401 | 3,465 | 3,480 | 3,441 | 3,450 | 280,700 | -6 | 100% | 100% | 63% | ▼▼▼ | 99% | 91% | 93% | 96% | 102% |
| 20250402 | 3,455 | 3,462 | 3,398 | 3,410 | 344,400 | -40 | 99% | 99% | 123% | ▼▼▼▼ | 102% | 97% | 99% | 95% | 100% |
| 20250403 | 3,287 | 3,370 | 3,283 | 3,355 | 332,100 | -55 | 98% | 102% | 96% | ▼▼▼▼▼ | 98% | 95% | 97% | 93% | 100% |
| 20250404 | 3,351 | 3,354 | 3,265 | 3,290 | 499,600 | -65 | 98% | 98% | 150% | ▼▼▼▼▼▼ | 100% | 100% | 104% | 91% | 100% |
| 20250408 | 3,144 | 3,198 | 3,115 | 3,155 | 390,100 | -135 | 96% | 100% | 78% | ▼▼▼▼▼▼▼ | 99% | 102% | 115% | 88% | 100% |
| 20250409 | 3,102 | 3,160 | 3,042 | 3,064 | 494,700 | -91 | 97% | 99% | 127% | ▼▼▼▼▼▼▼▼ | 99% | 98% | 111% | 85% | 100% |
| 20250410 | 3,204 | 3,204 | 3,143 | 3,181 | 352,000 | 117 | 104% | 99% | 71% | ▲ | 101% | 100% | 116% | 88% | 104% |
| 20250411 | 3,116 | 3,138 | 3,062 | 3,134 | 395,000 | -47 | 99% | 101% | 112% | ▼ | 100% | 100% | 115% | 87% | 102% |
| 20250414 | 3,149 | 3,171 | 3,134 | 3,151 | 268,700 | 17 | 101% | 100% | 68% | ▲ | 100% | 100% | 115% | 88% | 103% |
| 20250415 | 3,155 | 3,169 | 3,123 | 3,140 | 349,700 | -11 | 100% | 100% | 130% | ▼ | 101% | 101% | 117% | 87% | 102% |
| 20250416 | 3,103 | 3,127 | 3,079 | 3,121 | 511,400 | -19 | 99% | 101% | 146% | ▼▼ | 100% | 102% | 117% | 87% | 102% |
| 20250417 | 3,109 | 3,123 | 3,092 | 3,110 | 345,100 | -11 | 100% | 100% | 67% | ▼▼▼ | 100% | 101% | 115% | 87% | 102% |
| 20250418 | 3,141 | 3,153 | 3,125 | 3,150 | 235,200 | 40 | 101% | 100% | 68% | ▲ | 100% | 101% | 116% | 88% | 103% |
| 20250421 | 3,131 | 3,143 | 3,095 | 3,120 | 198,800 | -30 | 99% | 100% | 85% | ▼ | 100% | 102% | 116% | 87% | 102% |
| 20250422 | 3,125 | 3,131 | 3,106 | 3,131 | 165,700 | 11 | 100% | 100% | 83% | ▲ | 99% | 101% | 114% | 87% | 102% |
| 20250423 | 3,182 | 3,193 | 3,156 | 3,163 | 224,000 | 32 | 101% | 99% | 135% | ▲▲ | 99% | 102% | 114% | 88% | 103% |
| 20250424 | 3,165 | 3,170 | 3,133 | 3,142 | 213,000 | -21 | 99% | 99% | 95% | ▼ | 100% | 104% | 115% | 88% | 103% |
| 20250425 | 3,145 | 3,181 | 3,138 | 3,154 | 243,300 | 12 | 100% | 100% | 114% | ▲ | 100% | 103% | 114% | 90% | 103% |
| 20250428 | 3,171 | 3,191 | 3,166 | 3,182 | 251,300 | 28 | 101% | 100% | 103% | ▲▲ | 100% | 103% | 113% | 92% | 104% |
| 20250430 | 3,200 | 3,234 | 3,171 | 3,203 | 309,400 | 21 | 101% | 100% | 123% | ▲▲▲ | 101% | 112% | 113% | 93% | 105% |
| 20250501 | 3,195 | 3,231 | 3,180 | 3,228 | 225,900 | 25 | 101% | 101% | 73% | ▲▲▲▲ | 101% | 112% | 112% | 95% | 105% |
| 20250502 | 3,228 | 3,271 | 3,215 | 3,259 | 279,500 | 31 | 101% | 101% | 124% | ▲▲▲▲▲ | 100% | 111% | 110% | 97% | 106% |
| 20250507 | 3,278 | 3,298 | 3,268 | 3,270 | 404,600 | 11 | 100% | 100% | 145% | ▲▲▲▲▲▲ | 100% | 110% | 111% | 99% | 107% |
| 20250508 | 3,270 | 3,294 | 3,250 | 3,282 | 323,900 | 12 | 100% | 100% | 80% | ▲▲▲▲▲▲▲ | 108% | 109% | 110% | 100% | 107% |
| 20250509 | 3,298 | 3,577 | 3,294 | 3,565 | 1,589,100 | 283 | 109% | 108% | 491% | ▲▲▲▲▲▲▲▲ | 100% | 99% | 100% | 100% | 116% |
| 20250512 | 3,627 | 3,696 | 3,537 | 3,625 | 774,900 | 60 | 102% | 100% | 49% | ▲▲▲▲▲▲▲▲▲ | 98% | 98% | 99% | 100% | 117% |
| 20250513 | 3,655 | 3,668 | 3,597 | 3,597 | 528,400 | -28 | 99% | 98% | 68% | ▼ | 100% | 100% | 101% | 99% | 116% |
| 20250514 | 3,580 | 3,610 | 3,543 | 3,571 | 391,200 | -26 | 99% | 100% | 74% | ▼▼ | 100% | 101% | 101% | 99% | 115% |
| 20250515 | 3,569 | 3,618 | 3,557 | 3,580 | 279,900 | 9 | 100% | 100% | 72% | ▲ | 99% | 100% | 100% | 99% | 115% |
| 20250516 | 3,606 | 3,619 | 3,557 | 3,580 | 298,100 | 0 | 100% | 99% | 107% | -- | 100% | 101% | 101% | 99% | 115% |
| 20250519 | 3,563 | 3,587 | 3,545 | 3,579 | 293,000 | -1 | 100% | 100% | 98% | ▼ | 99% | 100% | 100% | 99% | 115% |
| 20250520 | 3,610 | 3,624 | 3,556 | 3,581 | 339,600 | 2 | 100% | 99% | 116% | ▲ | 98% | 99% | 99% | 99% | 115% |
| 20250521 | 3,650 | 3,659 | 3,588 | 3,588 | 345,600 | 7 | 100% | 98% | 102% | ▲▲ | 100% | 101% | 101% | 99% | 115% |
| 20250522 | 3,572 | 3,585 | 3,542 | 3,560 | 284,900 | -28 | 99% | 100% | 82% | ▼ | 101% | 101% | 101% | 98% | 114% |
| 20250523 | 3,565 | 3,596 | 3,550 | 3,583 | 324,500 | 23 | 101% | 101% | 114% | ▲ | 100% | 100% | 0% | 99% | 114% |
| 20250526 | 3,599 | 3,635 | 3,583 | 3,615 | 297,100 | 32 | 101% | 100% | 92% | ▲▲ | 100% | 100% | 0% | 100% | 115% |
| 20250527 | 3,601 | 3,621 | 3,601 | 3,604 | 187,000 | -11 | 100% | 100% | 63% | ▼ | 99% | 99% | 0% | 99% | 114% |
| 20250528 | 3,633 | 3,633 | 3,606 | 3,612 | 326,400 | 8 | 100% | 99% | 175% | ▲ | 99% | 99% | 0% | 100% | 114% |
| 20250529 | 3,646 | 3,649 | 3,579 | 3,595 | 334,300 | -17 | 100% | 99% | 102% | ▼ | 101% | 101% | 0% | 99% | 112% |
| 20250530 | 3,570 | 3,635 | 3,567 | 3,605 | 398,400 | 10 | 100% | 101% | 119% | ▲ | 100% | 100% | 0% | 99% | 112% |
| 20250602 | 3,590 | 3,604 | 3,570 | 3,604 | 309,800 | -1 | 100% | 100% | 78% | ▼ | 100% | 99% | 0% | 99% | 111% |
| 20250603 | 3,623 | 3,625 | 3,592 | 3,606 | 233,900 | 2 | 100% | 100% | 76% | ▲ | 100% | 0% | 0% | 99% | 110% |
| 20250604 | 3,591 | 3,614 | 3,576 | 3,594 | 295,700 | -12 | 100% | 100% | 126% | ▼ | 101% | 0% | 0% | 99% | 110% |
| 20250605 | 3,572 | 3,615 | 3,569 | 3,601 | 264,900 | 7 | 100% | 101% | 90% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20250606 | 3,616 | 3,671 | 3,598 | 3,601 | 252,000 | 0 | 100% | 100% | 95% | -- | % | % | % | 99% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 21,900 | 20,000 | 10,300 | 7,000 | 11,600 | 13,000 |
| 2025-05-23 | 24,700 | 20,700 | 10,300 | 5,800 | 14,400 | 14,900 |
| 2025-05-16 | 26,800 | 19,800 | 10,700 | 6,000 | 16,100 | 13,800 |
| 2025-05-09 | 31,700 | 39,100 | 12,600 | 12,300 | 19,100 | 26,800 |
| 2025-05-02 | 18,100 | 31,200 | 13,400 | 12,600 | 4,700 | 18,600 |
| 2025-04-25 | 16,700 | 28,300 | 13,400 | 13,300 | 3,300 | 15,000 |
| 2025-04-18 | 17,600 | 25,100 | 13,400 | 12,100 | 4,200 | 13,000 |
| 2025-04-11 | 14,300 | 24,400 | 13,300 | 11,800 | 1,000 | 12,600 |
| 2025-04-04 | 14,400 | 33,100 | 12,200 | 18,500 | 2,200 | 14,600 |
| 2025-03-28 | 14,700 | 37,800 | 12,200 | 23,200 | 2,500 | 14,600 |
| 2025-03-21 | 14,600 | 40,900 | 12,200 | 23,700 | 2,400 | 17,200 |
| 2025-03-14 | 14,800 | 42,600 | 12,300 | 25,300 | 2,500 | 17,300 |
| 2025-03-07 | 16,800 | 40,600 | 14,100 | 24,200 | 2,700 | 16,400 |
| 2025-02-28 | 17,700 | 42,800 | 14,200 | 24,000 | 3,500 | 18,800 |
| 2025-02-21 | 21,900 | 45,200 | 14,200 | 24,000 | 7,700 | 21,200 |
| 2025-02-14 | 18,900 | 45,600 | 14,100 | 21,900 | 4,800 | 23,700 |
| 2025-02-07 | 17,000 | 47,000 | 14,200 | 21,200 | 2,800 | 25,800 |
| 2025-01-31 | 17,100 | 49,300 | 14,600 | 21,500 | 2,500 | 27,800 |
| 2025-01-24 | 18,000 | 52,900 | 14,600 | 23,600 | 3,400 | 29,300 |
| 2025-01-17 | 16,900 | 57,800 | 14,600 | 24,800 | 2,300 | 33,000 |
| 2025-01-10 | 16,000 | 49,700 | 13,900 | 20,800 | 2,100 | 28,900 |
| 2024-12-27 | 15,500 | 52,300 | 13,900 | 21,700 | 1,600 | 30,600 |
| 2024-12-20 | 17,400 | 65,100 | 14,000 | 20,700 | 3,400 | 44,400 |
| 2024-12-13 | 15,400 | 64,400 | 13,900 | 19,700 | 1,500 | 44,700 |
| 2024-12-06 | 13,000 | 66,700 | 11,500 | 20,600 | 1,500 | 46,100 |
| 2024-11-29 | 12,700 | 62,500 | 11,500 | 19,600 | 1,200 | 42,900 |
| 2024-11-22 | 14,200 | 89,500 | 13,200 | 50,900 | 1,000 | 38,600 |
| 2024-11-15 | 116,000 | 88,200 | 24,100 | 46,400 | 91,900 | 41,800 |
| 2024-11-08 | 77,800 | 40,800 | 30,400 | 11,100 | 47,400 | 29,700 |
| 2024-11-01 | 26,300 | 34,000 | 10,600 | 10,600 | 15,700 | 23,400 |
| 2024-10-25 | 20,800 | 31,500 | 11,000 | 11,300 | 9,800 | 20,200 |
| 2024-10-18 | 46,000 | 30,600 | 37,200 | 10,000 | 8,800 | 20,600 |
| 2024-10-11 | 41,700 | 31,900 | 36,600 | 10,400 | 5,100 | 21,500 |
| 2024-10-04 | 42,000 | 31,000 | 36,600 | 10,300 | 5,400 | 20,700 |
| 2024-09-27 | 40,900 | 29,900 | 36,400 | 9,200 | 4,500 | 20,700 |
| 2024-09-20 | 50,300 | 37,800 | 40,900 | 7,800 | 9,400 | 30,000 |
| 2024-09-13 | 54,500 | 36,200 | 50,100 | 8,000 | 4,400 | 28,200 |
| 2024-09-06 | 52,300 | 35,900 | 47,400 | 8,700 | 4,900 | 27,200 |
| 2024-08-30 | 53,200 | 42,800 | 47,300 | 8,400 | 5,900 | 34,400 |
| 2024-08-23 | 48,900 | 43,500 | 45,700 | 7,700 | 3,200 | 35,800 |
| 2024-08-16 | 58,800 | 33,600 | 55,100 | 7,200 | 3,700 | 26,400 |
| 2024-08-09 | 60,000 | 36,500 | 55,100 | 8,700 | 4,900 | 27,800 |
| 2024-08-02 | 60,000 | 19,600 | 56,300 | 5,900 | 3,700 | 13,700 |
| 2024-07-26 | 67,500 | 25,000 | 56,600 | 8,000 | 10,900 | 17,000 |
| 2024-07-19 | 57,700 | 23,300 | 49,800 | 7,100 | 7,900 | 16,200 |
| 2024-07-12 | 57,800 | 32,800 | 49,800 | 6,300 | 8,000 | 26,500 |
| 2024-07-05 | 62,200 | 31,200 | 51,900 | 6,600 | 10,300 | 24,600 |
| 2024-06-28 | 62,700 | 27,000 | 53,400 | 5,900 | 9,300 | 21,100 |
| 2024-06-21 | 66,300 | 18,400 | 53,700 | 5,800 | 12,600 | 12,600 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-03 | Nomura International plc | 728,911 | 0.49% | ▼ | -121,453 | 3,378 | 3,378 | 3,327 | 3,331 | 321,500 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5947 | 1 | リンナイ株式会社 企業情報サイト | 2025-06-07 01:25:06 |
| 5947 | 2 | 2025年06月04日株主・投資家自己株式の取得状況に関するお知らせ | 2025-06-04 18:32:26 |
| 5947 | 2 | 2025年05月09日株主・投資家株主提案に対する当社取締役会意見に関するお知らせ | 2025-05-09 11:31:07 |
| 5947 | 2 | 2025年05月09日株主・投資家自己株式取得に係る事項の決定及び自己株式消却に係る事項の決定に関するお知らせ | 2025-05-09 11:31:06 |
| 5947 | 2 | 2025年04月15日株主・投資家当社製浴室暖房乾燥機の使用中止と無償点検・修理に関するお知らせ | 2025-04-16 01:33:09 |
| 5947 | 2 | 2025年03月05日株主・投資家役員人事および組織変更並びに人事異動について | 2025-03-06 03:31:59 |
| 5947 | 2 | 2024年10月18日株主・投資家自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ | 2024-10-18 15:34:30 |
| 5947 | 2 | 2024年10月16日株主・投資家社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ | 2024-10-17 02:32:17 |
| 5947 | 2 | 2024年10月03日株主・投資家自己株式の取得状況に関するお知らせ | 2024-10-03 18:31:47 |
| 5947 | 2 | 2024年09月04日株主・投資家自己株式の取得状況に関するお知らせ | 2024-09-04 19:31:56 |