| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,666 | 3,680 | 3,607 | 3,615 | 276,300 | -66 | 98% | 99% | 114% | ▼ | 101% | 102% | 90% | 97% | 101% |
| 20240726 | 3,630 | 3,694 | 3,629 | 3,677 | 270,300 | 62 | 102% | 101% | 98% | ▲ | 100% | 98% | 89% | 98% | 103% |
| 20240729 | 3,717 | 3,743 | 3,706 | 3,717 | 272,000 | 40 | 101% | 100% | 101% | ▲ | 99% | 92% | 89% | 99% | 104% |
| 20240730 | 3,717 | 3,717 | 3,656 | 3,693 | 208,200 | -24 | 99% | 99% | 77% | ▼ | 102% | 91% | 91% | 99% | 103% |
| 20240731 | 3,639 | 3,701 | 3,620 | 3,700 | 389,200 | 7 | 100% | 102% | 187% | ▲ | 100% | 92% | 91% | 99% | 104% |
| 20240801 | 3,630 | 3,689 | 3,590 | 3,626 | 338,100 | -74 | 98% | 100% | 87% | ▼ | 97% | 91% | 94% | 97% | 101% |
| 20240802 | 3,539 | 3,544 | 3,411 | 3,417 | 520,800 | -209 | 94% | 97% | 154% | ▼ | 93% | 100% | 103% | 91% | 100% |
| 20240805 | 3,220 | 3,284 | 2,980 | 2,992 | 720,600 | -426 | 88% | 93% | 138% | ▼ | 104% | 98% | 105% | 80% | 100% |
| 20240806 | 3,213 | 3,369 | 3,204 | 3,328 | 539,300 | 337 | 111% | 104% | 75% | ▲ | 99% | 98% | 104% | 89% | 111% |
| 20240807 | 3,227 | 3,560 | 3,063 | 3,207 | 1,085,500 | -121 | 96% | 99% | 201% | ▼ | 101% | 97% | 106% | 86% | 107% |
| 20240808 | 3,206 | 3,347 | 3,174 | 3,225 | 797,400 | 18 | 101% | 101% | 73% | ▲ | 96% | 102% | 108% | 86% | 108% |
| 20240809 | 3,155 | 3,155 | 2,994 | 3,041 | 1,663,100 | -184 | 94% | 96% | 209% | ▼ | 103% | 106% | 112% | 81% | 102% |
| 20240813 | 3,055 | 3,180 | 3,054 | 3,150 | 728,500 | 109 | 104% | 103% | 44% | ▲ | 99% | 104% | 110% | 84% | 105% |
| 20240814 | 3,130 | 3,178 | 3,075 | 3,112 | 426,800 | -38 | 99% | 99% | 59% | ▼ | 100% | 104% | 110% | 83% | 104% |
| 20240815 | 3,128 | 3,145 | 3,073 | 3,117 | 837,200 | 5 | 100% | 100% | 196% | ▲ | 102% | 103% | 109% | 83% | 104% |
| 20240816 | 3,167 | 3,244 | 3,160 | 3,230 | 551,000 | 113 | 104% | 102% | 66% | ▲▲ | 99% | 102% | 108% | 86% | 108% |
| 20240819 | 3,200 | 3,225 | 3,147 | 3,171 | 429,800 | -59 | 98% | 99% | 78% | ▼ | 102% | 103% | 107% | 85% | 106% |
| 20240820 | 3,206 | 3,270 | 3,170 | 3,260 | 246,100 | 89 | 103% | 102% | 57% | ▲ | 100% | 103% | 107% | 87% | 109% |
| 20240821 | 3,225 | 3,249 | 3,201 | 3,229 | 297,900 | -31 | 99% | 100% | 121% | ▼ | 100% | 102% | 106% | 87% | 108% |
| 20240822 | 3,253 | 3,272 | 3,229 | 3,266 | 398,400 | 37 | 101% | 100% | 134% | ▲ | 100% | 100% | 106% | 88% | 109% |
| 20240823 | 3,276 | 3,307 | 3,267 | 3,267 | 390,500 | 1 | 100% | 100% | 98% | ▲▲ | 102% | 100% | 106% | 88% | 109% |
| 20240826 | 3,265 | 3,326 | 3,262 | 3,317 | 277,000 | 50 | 102% | 102% | 71% | ▲▲▲ | 100% | 99% | 105% | 89% | 111% |
| 20240827 | 3,320 | 3,340 | 3,293 | 3,316 | 325,400 | -1 | 100% | 100% | 117% | ▼ | 99% | 102% | 108% | 90% | 111% |
| 20240828 | 3,315 | 3,317 | 3,268 | 3,288 | 354,000 | -28 | 99% | 99% | 109% | ▼▼ | 99% | 102% | 109% | 89% | 110% |
| 20240829 | 3,298 | 3,316 | 3,254 | 3,279 | 206,900 | -9 | 100% | 99% | 58% | ▼▼▼ | 100% | 104% | 110% | 90% | 110% |
| 20240830 | 3,280 | 3,293 | 3,239 | 3,271 | 321,400 | -8 | 100% | 100% | 155% | ▼▼▼▼ | 99% | 104% | 109% | 96% | 109% |
| 20240902 | 3,291 | 3,294 | 3,234 | 3,247 | 319,600 | -24 | 99% | 99% | 99% | ▼▼▼▼▼ | 103% | 105% | 110% | 98% | 109% |
| 20240903 | 3,267 | 3,375 | 3,264 | 3,369 | 356,200 | 122 | 104% | 103% | 111% | ▲ | 102% | 104% | 109% | 100% | 111% |
| 20240904 | 3,299 | 3,414 | 3,291 | 3,362 | 661,400 | -7 | 100% | 102% | 186% | ▼ | 101% | 102% | 107% | 100% | 111% |
| 20240905 | 3,361 | 3,403 | 3,345 | 3,395 | 309,600 | 33 | 101% | 101% | 47% | ▲ | 100% | 100% | 105% | 100% | 112% |
| 20240906 | 3,420 | 3,456 | 3,403 | 3,417 | 576,900 | 22 | 101% | 100% | 186% | ▲▲ | 101% | 101% | 106% | 100% | 112% |
| 20240909 | 3,375 | 3,421 | 3,320 | 3,410 | 382,000 | -7 | 100% | 101% | 66% | ▼ | 100% | 100% | 105% | 100% | 110% |
| 20240910 | 3,427 | 3,470 | 3,425 | 3,444 | 268,800 | 34 | 101% | 100% | 70% | ▲ | 99% | 100% | 104% | 100% | 111% |
| 20240911 | 3,439 | 3,453 | 3,380 | 3,402 | 375,500 | -42 | 99% | 99% | 140% | ▼ | 99% | 100% | 104% | 99% | 109% |
| 20240912 | 3,440 | 3,463 | 3,417 | 3,422 | 444,100 | 20 | 101% | 99% | 118% | ▲ | 100% | 102% | 105% | 99% | 108% |
| 20240913 | 3,391 | 3,397 | 3,367 | 3,385 | 432,200 | -37 | 99% | 100% | 97% | ▼ | 100% | 102% | 105% | 98% | 107% |
| 20240917 | 3,408 | 3,430 | 3,340 | 3,411 | 502,100 | 26 | 101% | 100% | 116% | ▲ | 100% | 102% | 104% | 99% | 106% |
| 20240918 | 3,435 | 3,449 | 3,385 | 3,435 | 295,100 | 24 | 101% | 100% | 59% | ▲▲ | 100% | 103% | 103% | 100% | 106% |
| 20240919 | 3,465 | 3,498 | 3,445 | 3,448 | 358,700 | 13 | 100% | 100% | 122% | ▲▲▲ | 99% | 103% | 102% | 100% | 106% |
| 20240920 | 3,500 | 3,526 | 3,452 | 3,468 | 507,900 | 20 | 101% | 99% | 142% | ▲▲▲▲ | 100% | 103% | 103% | 100% | 107% |
| 20240924 | 3,478 | 3,494 | 3,450 | 3,477 | 394,300 | 9 | 100% | 100% | 78% | ▲▲▲▲▲ | 101% | 104% | 104% | 100% | 107% |
| 20240925 | 3,449 | 3,503 | 3,428 | 3,488 | 356,400 | 11 | 100% | 101% | 90% | ▲▲▲▲▲▲ | 101% | 101% | 101% | 100% | 107% |
| 20240926 | 3,523 | 3,569 | 3,509 | 3,569 | 461,100 | 81 | 102% | 101% | 129% | ▲▲▲▲▲▲▲ | 102% | 100% | 100% | 100% | 110% |
| 20240927 | 3,519 | 3,603 | 3,515 | 3,593 | 337,900 | 24 | 101% | 102% | 73% | ▲▲▲▲▲▲▲▲ | 102% | 102% | 102% | 100% | 111% |
| 20240930 | 3,465 | 3,541 | 3,465 | 3,531 | 317,200 | -62 | 98% | 102% | 94% | ▼ | 101% | 101% | 98% | 98% | 109% |
| 20241001 | 3,531 | 3,578 | 3,522 | 3,575 | 296,100 | 44 | 101% | 101% | 93% | ▲ | 99% | 101% | 98% | 99% | 110% |
| 20241002 | 3,530 | 3,551 | 3,490 | 3,494 | 319,000 | -81 | 98% | 99% | 108% | ▼ | 99% | 101% | 97% | 97% | 104% |
| 20241003 | 3,528 | 3,542 | 3,501 | 3,510 | 321,100 | 16 | 100% | 99% | 101% | ▲ | 100% | 102% | 97% | 98% | 104% |
| 20241004 | 3,510 | 3,533 | 3,503 | 3,522 | 370,100 | 12 | 100% | 100% | 115% | ▲▲ | 100% | 100% | 95% | 98% | 104% |
| 20241007 | 3,559 | 3,574 | 3,513 | 3,549 | 429,900 | 27 | 101% | 100% | 116% | ▲▲▲ | 99% | 100% | 0% | 99% | 105% |
| 20241008 | 3,539 | 3,549 | 3,509 | 3,512 | 428,200 | -37 | 99% | 99% | 100% | ▼ | 101% | 100% | 0% | 98% | 104% |
| 20241009 | 3,540 | 3,570 | 3,523 | 3,570 | 334,300 | 58 | 102% | 101% | 78% | ▲ | 100% | 97% | 0% | 99% | 105% |
| 20241010 | 3,562 | 3,578 | 3,551 | 3,574 | 307,100 | 4 | 100% | 100% | 92% | ▲▲ | 99% | 97% | 0% | 99% | 106% |
| 20241011 | 3,548 | 3,578 | 3,529 | 3,530 | 399,700 | -44 | 99% | 99% | 130% | ▼ | 99% | 96% | 0% | 98% | 104% |
| 20241015 | 3,569 | 3,584 | 3,508 | 3,533 | 477,400 | 3 | 100% | 99% | 119% | ▲ | 99% | 98% | 0% | 98% | 104% |
| 20241016 | 3,489 | 3,505 | 3,452 | 3,452 | 362,400 | -81 | 98% | 99% | 76% | ▼ | 100% | 97% | 0% | 96% | 101% |
| 20241017 | 3,454 | 3,460 | 3,437 | 3,448 | 289,800 | -4 | 100% | 100% | 80% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 3,444 | 3,454 | 3,425 | 3,430 | 245,300 | -18 | 99% | 100% | 85% | ▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241021 | 3,440 | 3,448 | 3,408 | 3,420 | 263,700 | -10 | 100% | 99% | 108% | ▼▼▼▼ | 98% | 0% | 0% | 95% | 100% |
| 20241022 | 3,430 | 3,440 | 3,362 | 3,366 | 402,700 | -54 | 98% | 98% | 153% | ▼▼▼▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 15:00 | リンナイ | 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 |
| 20241016 | 15:00 | リンナイ | 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 |
| 20241003 | 15:00 | リンナイ | 自己株式の取得状況に関するお知らせ |
| 20240904 | 15:00 | リンナイ | 自己株式の取得状況に関するお知らせ |
| 20240807 | 15:00 | リンナイ | 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に関するお知らせ |
| 20240807 | 14:00 | リンナイ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240805 | 15:00 | リンナイ | 自己株式の取得状況に関するお知らせ |
| 20240726 | 15:00 | リンナイ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240703 | 15:00 | リンナイ | 自己株式の取得状況に関するお知らせ |
| 20240627 | 16:00 | リンナイ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240605 | 15:00 | リンナイ | 自己株式の取得状況に関するお知らせ |
| 20240530 | 15:00 | リンナイ | （数値データ訂正）「2024年3月期 決算短信〔日本基準〕（連結）」における数値データ（XBRL）の一部訂正について |
| 20240509 | 10:40 | リンナイ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240509 | 10:40 | リンナイ | 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処分の予定に関するお知らせ |
| 20240509 | 10:40 | リンナイ | 株主提案に対する当社取締役会意見に関するお知らせ |
| 20240509 | 10:40 | リンナイ | 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 |
| 20240229 | 15:00 | リンナイ | 役員人事並びに人事異動等について |
| 20240208 | 15:00 | リンナイ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
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 | 2024-10-23 05:21:40 |
| 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 |
| 5947 | 2 | 2024年08月07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に関するお知らせ | 2024-08-20 15:37:33 |
| 5947 | 2 | 決算情報 | 株主・投資家情報 | リンナイ株式会社 | 2024-08-20 15:33:59 |
| 5947 | 2 | 2024年08月05日株主・投資家自己株式の取得状況に関するお知らせ | 2024-08-05 22:34:09 |
| 5947 | 2 | 2024年07月26日株主・投資家譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ | 2024-07-26 21:31:23 |
| 5947 | 2 | 2024年07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 | 2024-07-04 00:32:30 |