| 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 | 164 | 167 | 160 | 160 | 114,200 | -8 | 95% | 98% | 53% | ▼▼▼▼ | 91% | 91% | 81% | 76% | 102% |
| 20240726 | 170 | 176 | 154 | 155 | 628,900 | -5 | 97% | 91% | 551% | ▼▼▼▼▼ | 99% | 93% | 87% | 74% | 100% |
| 20240729 | 160 | 163 | 156 | 158 | 141,000 | 3 | 102% | 99% | 22% | ▲ | 101% | 89% | 93% | 75% | 102% |
| 20240730 | 155 | 158 | 155 | 157 | 86,200 | -1 | 99% | 101% | 61% | ▼ | 99% | 87% | 97% | 75% | 101% |
| 20240731 | 156 | 156 | 152 | 154 | 61,400 | -3 | 98% | 99% | 71% | ▼▼ | 95% | 87% | 101% | 73% | 100% |
| 20240801 | 156 | 156 | 143 | 148 | 133,800 | -6 | 96% | 95% | 218% | ▼▼▼ | 96% | 92% | 109% | 70% | 100% |
| 20240802 | 144 | 144 | 138 | 138 | 82,900 | -10 | 93% | 96% | 62% | ▼▼▼▼ | 80% | 102% | 118% | 66% | 100% |
| 20240805 | 133 | 133 | 101 | 107 | 258,400 | -31 | 78% | 80% | 312% | ▼▼▼▼▼ | 95% | 96% | 111% | 51% | 100% |
| 20240806 | 142 | 153 | 126 | 135 | 330,400 | 28 | 126% | 95% | 128% | ▲ | 105% | 108% | 125% | 64% | 126% |
| 20240807 | 126 | 137 | 126 | 132 | 105,600 | -3 | 98% | 105% | 32% | ▼ | 100% | 105% | 122% | 63% | 123% |
| 20240808 | 129 | 135 | 129 | 129 | 27,300 | -3 | 98% | 100% | 26% | ▼▼ | 103% | 102% | 119% | 61% | 121% |
| 20240809 | 132 | 137 | 130 | 136 | 84,800 | 7 | 105% | 103% | 311% | ▲ | 102% | 105% | 120% | 65% | 127% |
| 20240813 | 131 | 135 | 130 | 133 | 59,100 | -3 | 98% | 102% | 70% | ▼ | 101% | 103% | 117% | 63% | 124% |
| 20240814 | 134 | 138 | 134 | 136 | 19,900 | 3 | 102% | 101% | 34% | ▲ | 98% | 99% | 114% | 65% | 127% |
| 20240815 | 138 | 138 | 135 | 135 | 19,000 | -1 | 99% | 98% | 95% | ▼ | 100% | 101% | 115% | 64% | 126% |
| 20240816 | 135 | 138 | 135 | 135 | 29,800 | 0 | 100% | 100% | 157% | -- | 102% | 102% | 115% | 64% | 126% |
| 20240819 | 135 | 140 | 135 | 138 | 17,000 | 3 | 102% | 102% | 57% | ▲ | 99% | 101% | 112% | 78% | 129% |
| 20240820 | 138 | 140 | 136 | 136 | 7,200 | -2 | 99% | 99% | 42% | ▼ | 103% | 108% | 117% | 78% | 127% |
| 20240821 | 133 | 137 | 133 | 137 | 15,700 | 1 | 101% | 103% | 218% | ▲ | 97% | 109% | 111% | 82% | 128% |
| 20240822 | 140 | 141 | 134 | 136 | 35,000 | -1 | 99% | 97% | 223% | ▼ | 101% | 115% | 113% | 85% | 127% |
| 20240823 | 137 | 138 | 135 | 138 | 6,800 | 2 | 101% | 101% | 19% | ▲ | 99% | 111% | 110% | 87% | 129% |
| 20240826 | 141 | 141 | 138 | 139 | 9,700 | 1 | 101% | 99% | 143% | ▲▲ | 106% | 114% | 114% | 88% | 130% |
| 20240827 | 136 | 147 | 136 | 144 | 45,600 | 5 | 104% | 106% | 470% | ▲▲▲ | 102% | 101% | 104% | 92% | 135% |
| 20240828 | 149 | 181 | 148 | 152 | 2,424,000 | 8 | 106% | 102% | 5316% | ▲▲▲▲ | 108% | 103% | 107% | 99% | 142% |
| 20240829 | 145 | 157 | 145 | 157 | 406,200 | 5 | 103% | 108% | 17% | ▲▲▲▲▲ | 101% | 96% | 101% | 100% | 147% |
| 20240830 | 153 | 161 | 152 | 155 | 128,600 | -2 | 99% | 101% | 32% | ▼ | 99% | 97% | 105% | 99% | 145% |
| 20240902 | 152 | 153 | 148 | 151 | 81,500 | -4 | 97% | 99% | 63% | ▼▼ | 99% | 98% | 111% | 96% | 141% |
| 20240903 | 151 | 151 | 148 | 149 | 19,700 | -2 | 99% | 99% | 24% | ▼▼▼ | 99% | 99% | 114% | 95% | 116% |
| 20240904 | 147 | 148 | 141 | 146 | 71,900 | -3 | 98% | 99% | 365% | ▼▼▼▼ | 101% | 101% | 115% | 93% | 113% |
| 20240905 | 146 | 150 | 144 | 147 | 17,000 | 1 | 101% | 101% | 24% | ▲ | 102% | 106% | 116% | 94% | 114% |
| 20240906 | 145 | 150 | 144 | 148 | 20,800 | 1 | 101% | 102% | 122% | ▲▲ | 101% | 108% | 117% | 94% | 111% |
| 20240909 | 144 | 146 | 143 | 145 | 25,300 | -3 | 98% | 101% | 122% | ▼ | 100% | 106% | 115% | 92% | 109% |
| 20240910 | 146 | 152 | 146 | 146 | 19,800 | 1 | 101% | 100% | 78% | ▲ | 99% | 100% | 112% | 93% | 108% |
| 20240911 | 150 | 169 | 144 | 148 | 710,600 | 2 | 101% | 99% | 3589% | ▲▲ | 104% | 101% | 114% | 94% | 110% |
| 20240912 | 148 | 157 | 147 | 154 | 115,200 | 6 | 104% | 104% | 16% | ▲▲▲ | 103% | 100% | 112% | 98% | 114% |
| 20240913 | 150 | 156 | 150 | 155 | 30,900 | 1 | 101% | 103% | 27% | ▲▲▲▲ | 95% | 99% | 108% | 99% | 114% |
| 20240917 | 156 | 156 | 148 | 148 | 45,500 | -7 | 95% | 95% | 147% | ▼ | 99% | 101% | 109% | 94% | 109% |
| 20240918 | 152 | 153 | 148 | 150 | 21,800 | 2 | 101% | 99% | 48% | ▲ | 101% | 103% | 111% | 96% | 110% |
| 20240919 | 149 | 153 | 147 | 150 | 32,500 | 0 | 100% | 101% | 149% | -- | 97% | 99% | 106% | 96% | 110% |
| 20240920 | 154 | 154 | 150 | 150 | 13,900 | 0 | 100% | 97% | 43% | -- | 101% | 101% | 105% | 96% | 109% |
| 20240924 | 152 | 157 | 152 | 154 | 17,300 | 4 | 103% | 101% | 124% | ▲ | 99% | 104% | 104% | 98% | 111% |
| 20240925 | 154 | 154 | 152 | 153 | 4,200 | -1 | 99% | 99% | 24% | ▼ | 99% | 109% | 104% | 97% | 106% |
| 20240926 | 154 | 156 | 153 | 153 | 13,300 | 0 | 100% | 99% | 317% | -- | 99% | 108% | 101% | 97% | 106% |
| 20240927 | 155 | 155 | 153 | 153 | 6,100 | 0 | 100% | 99% | 46% | -- | 101% | 110% | 103% | 97% | 106% |
| 20240930 | 151 | 156 | 150 | 153 | 44,700 | 0 | 100% | 101% | 733% | -- | 97% | 101% | 92% | 99% | 106% |
| 20241001 | 165 | 175 | 154 | 160 | 591,200 | 7 | 105% | 97% | 1323% | ▲ | 106% | 103% | 95% | 100% | 110% |
| 20241002 | 158 | 175 | 158 | 168 | 890,600 | 8 | 105% | 106% | 151% | ▲▲ | 98% | 94% | 89% | 100% | 116% |
| 20241003 | 168 | 174 | 164 | 165 | 207,800 | -3 | 98% | 98% | 23% | ▼ | 101% | 97% | 91% | 98% | 114% |
| 20241004 | 165 | 169 | 164 | 166 | 89,900 | 1 | 101% | 101% | 43% | ▲ | 98% | 96% | 90% | 99% | 114% |
| 20241007 | 166 | 170 | 162 | 163 | 81,200 | -3 | 98% | 98% | 90% | ▼ | 97% | 96% | 0% | 97% | 112% |
| 20241008 | 163 | 163 | 156 | 158 | 53,100 | -5 | 97% | 97% | 65% | ▼▼ | 99% | 99% | 0% | 94% | 109% |
| 20241009 | 158 | 159 | 157 | 157 | 27,700 | -1 | 99% | 99% | 52% | ▼▼▼ | 101% | 95% | 0% | 93% | 108% |
| 20241010 | 159 | 160 | 157 | 160 | 18,600 | 3 | 102% | 101% | 67% | ▲ | 98% | 93% | 0% | 95% | 108% |
| 20241011 | 160 | 161 | 157 | 157 | 12,600 | -3 | 98% | 98% | 68% | ▼ | 99% | 96% | 0% | 93% | 106% |
| 20241015 | 157 | 158 | 154 | 156 | 23,700 | -1 | 99% | 99% | 188% | ▼▼ | 98% | 97% | 0% | 93% | 105% |
| 20241016 | 154 | 155 | 151 | 151 | 55,400 | -5 | 97% | 98% | 234% | ▼▼▼ | 98% | 98% | 0% | 90% | 102% |
| 20241017 | 152 | 153 | 149 | 149 | 21,100 | -2 | 99% | 98% | 38% | ▼▼▼▼ | 97% | 0% | 0% | 89% | 100% |
| 20241018 | 149 | 151 | 145 | 145 | 19,700 | -4 | 97% | 97% | 93% | ▼▼▼▼▼ | 101% | 0% | 0% | 86% | 100% |
| 20241021 | 148 | 152 | 147 | 150 | 29,700 | 5 | 103% | 101% | 151% | ▲ | 99% | 0% | 0% | 89% | 103% |
| 20241022 | 151 | 151 | 148 | 149 | 22,000 | -1 | 99% | 99% | 74% | ▼ | % | % | % | 89% | 103% |
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 | 21,100 | 446,500 | 0 | 286,000 | 21,100 | 160,500 |
| 2024-10-11 | 47,200 | 448,500 | 0 | 285,900 | 47,200 | 162,600 |
| 2024-10-04 | 92,600 | 507,600 | 0 | 289,900 | 92,600 | 217,700 |
| 2024-09-27 | 42,700 | 493,500 | 0 | 304,000 | 42,700 | 189,500 |
| 2024-09-20 | 42,600 | 497,500 | 0 | 305,900 | 42,600 | 191,600 |
| 2024-09-13 | 45,500 | 494,500 | 0 | 298,600 | 45,500 | 195,900 |
| 2024-09-06 | 48,500 | 491,300 | 0 | 297,400 | 48,500 | 193,900 |
| 2024-08-30 | 61,600 | 474,800 | 0 | 256,100 | 61,600 | 218,700 |
| 2024-08-23 | 5,600 | 470,900 | 0 | 249,100 | 5,600 | 221,800 |
| 2024-08-16 | 14,300 | 496,000 | 0 | 248,400 | 14,300 | 247,600 |
| 2024-08-09 | 14,300 | 534,500 | 0 | 248,400 | 14,300 | 286,100 |
| 2024-08-02 | 15,000 | 555,700 | 0 | 250,600 | 15,000 | 305,100 |
| 2024-07-26 | 35,300 | 580,200 | 0 | 243,700 | 35,300 | 336,500 |
| 2024-07-19 | 131,500 | 740,400 | 95,500 | 272,500 | 36,000 | 467,900 |
| 2024-07-12 | 37,700 | 511,900 | 0 | 275,600 | 37,700 | 236,300 |
| 2024-07-05 | 127,800 | 641,300 | 0 | 271,800 | 127,800 | 369,500 |
| 2024-06-28 | 187,900 | 651,000 | 0 | 287,100 | 187,900 | 363,900 |
| 2024-06-21 | 237,100 | 723,300 | 0 | 313,000 | 237,100 | 410,300 |
| 2024-06-14 | 24,300 | 524,600 | 0 | 371,200 | 24,300 | 153,400 |
| 2024-06-07 | 50,700 | 509,900 | 0 | 364,400 | 50,700 | 145,500 |
| 2024-05-31 | 6,300 | 479,800 | 0 | 381,500 | 6,300 | 98,300 |
| 2024-05-24 | 5,800 | 507,800 | 0 | 409,600 | 5,800 | 98,200 |
| 2024-05-17 | 6,500 | 510,000 | 0 | 408,100 | 6,500 | 101,900 |
| 2024-05-10 | 10,500 | 496,700 | 0 | 402,700 | 10,500 | 94,000 |
| 2024-05-02 | 4,600 | 496,200 | 0 | 405,500 | 4,600 | 90,700 |
| 2024-04-26 | 4,700 | 490,400 | 0 | 405,600 | 4,700 | 84,800 |
| 2024-04-19 | 4,400 | 328,900 | 0 | 245,200 | 4,400 | 83,700 |
| 2024-04-12 | 8,700 | 361,000 | 0 | 241,100 | 8,700 | 119,900 |
| 2024-04-05 | 9,400 | 358,000 | 0 | 242,200 | 9,400 | 115,800 |
| 2024-03-29 | 9,800 | 358,400 | 0 | 240,800 | 9,800 | 117,600 |
| 2024-03-22 | 9,700 | 370,800 | 0 | 242,500 | 9,700 | 128,300 |
| 2024-03-15 | 9,100 | 373,900 | 0 | 238,800 | 9,100 | 135,100 |
| 2024-03-08 | 4,000 | 401,700 | 0 | 284,200 | 4,000 | 117,500 |
| 2024-03-01 | 3,900 | 410,000 | 0 | 296,800 | 3,900 | 113,200 |
| 2024-02-22 | 4,000 | 408,500 | 0 | 305,200 | 4,000 | 103,300 |
| 2024-02-16 | 3,900 | 446,500 | 0 | 345,600 | 3,900 | 100,900 |
| 2024-02-09 | 3,100 | 445,700 | 0 | 337,800 | 3,100 | 107,900 |
| 2024-02-02 | 11,300 | 434,200 | 0 | 323,600 | 11,300 | 110,600 |
| 2024-01-26 | 6,400 | 429,600 | 0 | 323,100 | 6,400 | 106,500 |
| 2024-01-19 | 8,000 | 450,100 | 0 | 322,900 | 8,000 | 127,200 |
| 2024-01-12 | 7,600 | 459,100 | 0 | 321,900 | 7,600 | 137,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:30 | Ｇ－リンクバル | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | Ｇ－リンクバル | 2024年９月期 第３四半期決算補足説明資料 |
| 20240809 | 15:30 | Ｇ－リンクバル | 2024年９月期連結業績予想の修正に関するお知らせ |
| 20240510 | 15:30 | Ｇ－リンクバル | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | Ｇ－リンクバル | 2024年９月期 第２四半期決算補足説明資料 |
| 20240311 | 17:10 | Ｇ－リンクバル | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240216 | 15:30 | Ｇ－リンクバル | 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 |
| 20240213 | 19:25 | Ｇ－リンクバル | （訂正）「2024年９月期 第１四半期決算短信」の一部訂正について |
| 20240208 | 16:50 | Ｇ－リンクバル | 連結決算開始に伴う連結業績予想に関するお知らせ |
| 20240208 | 16:50 | Ｇ－リンクバル | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240208 | 16:50 | Ｇ－リンクバル | 2024年9月期 第1四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6046 | 1 | 株式会社リンクバル｜アイディア×テクノロジーで世界をつなぐ。 | 2024-10-22 23:25:53 |
| 6046 | 2 | IRについてのお問い合わせ | CONTACT | 株式会社リンクバル | 2024-06-15 00:31:29 |
| 6046 | 2 | 免責事項｜IR情報 | 株式会社リンクバル | 2024-06-15 00:31:27 |
| 6046 | 2 | 電子公告｜IR情報 | 株式会社リンクバル | 2024-06-15 00:31:26 |
| 6046 | 2 | IRカレンダー｜IR情報 | 株式会社リンクバル | 2024-06-15 00:31:24 |
| 6046 | 2 | IRライブラリ｜IR情報 | 株式会社リンクバル | 2024-06-15 00:31:23 |
| 6046 | 2 | 株式情報｜IR情報 | 株式会社リンクバル | 2024-06-15 00:31:21 |
| 6046 | 2 | 財務・業績情報｜IR情報 | 株式会社リンクバル | 2024-06-15 00:31:19 |
| 6046 | 2 | 経営情報｜IR情報 | 株式会社リンクバル | 2024-06-15 00:31:18 |
| 6046 | 2 | IR NEWS｜IR情報 | 株式会社リンクバル | 2024-06-15 00:31:16 |