| 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 | 114 | 118 | 114 | 117 | 35,800 | 3 | 103% | 103% | 227% | ▲ | 101% | 104% | 111% | 87% | 103% |
| 20250311 | 115 | 117 | 114 | 116 | 29,100 | -1 | 99% | 101% | 81% | ▼ | 101% | 103% | 103% | 91% | 102% |
| 20250312 | 118 | 121 | 116 | 119 | 87,200 | 3 | 103% | 101% | 300% | ▲ | 100% | 103% | 101% | 93% | 104% |
| 20250313 | 118 | 119 | 117 | 118 | 62,500 | -1 | 99% | 100% | 72% | ▼ | 99% | 106% | 99% | 92% | 104% |
| 20250314 | 119 | 119 | 117 | 118 | 58,100 | 0 | 100% | 99% | 93% | -- | 102% | 107% | 98% | 92% | 104% |
| 20250317 | 118 | 132 | 117 | 120 | 347,300 | 2 | 102% | 102% | 598% | ▲ | 100% | 102% | 91% | 94% | 105% |
| 20250318 | 122 | 138 | 119 | 122 | 747,400 | 2 | 102% | 100% | 215% | ▲▲ | 98% | 105% | 90% | 95% | 107% |
| 20250319 | 122 | 134 | 120 | 120 | 718,300 | -2 | 98% | 98% | 96% | ▼ | 102% | 104% | 91% | 94% | 105% |
| 20250321 | 123 | 129 | 123 | 126 | 253,800 | 6 | 105% | 102% | 35% | ▲ | 98% | 96% | 88% | 98% | 111% |
| 20250324 | 127 | 128 | 123 | 124 | 100,100 | -2 | 98% | 98% | 39% | ▼ | 101% | 96% | 90% | 98% | 109% |
| 20250325 | 124 | 130 | 124 | 125 | 153,100 | 1 | 101% | 101% | 153% | ▲ | 102% | 94% | 90% | 99% | 110% |
| 20250326 | 126 | 134 | 126 | 128 | 110,800 | 3 | 102% | 102% | 72% | ▲▲ | 96% | 91% | 90% | 100% | 112% |
| 20250327 | 127 | 138 | 122 | 122 | 5,079,400 | -6 | 95% | 96% | 4584% | ▼ | 98% | 92% | 94% | 95% | 107% |
| 20250328 | 121 | 122 | 118 | 119 | 128,000 | -3 | 98% | 98% | 3% | ▼▼ | 100% | 92% | 97% | 93% | 104% |
| 20250331 | 118 | 124 | 115 | 118 | 203,900 | -1 | 99% | 100% | 159% | ▼▼▼ | 98% | 86% | 100% | 92% | 104% |
| 20250401 | 118 | 120 | 115 | 116 | 88,700 | -2 | 98% | 98% | 44% | ▼▼▼▼ | 97% | 87% | 103% | 91% | 102% |
| 20250402 | 115 | 115 | 111 | 111 | 71,200 | -5 | 96% | 97% | 80% | ▼▼▼▼▼ | 99% | 94% | 109% | 87% | 100% |
| 20250403 | 109 | 111 | 106 | 108 | 122,000 | -3 | 97% | 99% | 171% | ▼▼▼▼▼▼ | 95% | 98% | 111% | 84% | 100% |
| 20250404 | 107 | 108 | 98 | 102 | 251,500 | -6 | 94% | 95% | 206% | ▼▼▼▼▼▼▼ | 103% | 111% | 123% | 80% | 100% |
| 20250408 | 97 | 102 | 96 | 100 | 120,800 | -2 | 98% | 103% | 48% | ▼▼▼▼▼▼▼▼ | 102% | 112% | 131% | 78% | 100% |
| 20250409 | 97 | 104 | 97 | 99 | 108,500 | -1 | 99% | 102% | 90% | ▼▼▼▼▼▼▼▼▼ | 98% | 105% | 122% | 77% | 100% |
| 20250410 | 104 | 105 | 102 | 102 | 80,800 | 3 | 103% | 98% | 74% | ▲ | 104% | 109% | 126% | 80% | 103% |
| 20250411 | 101 | 105 | 101 | 105 | 20,200 | 3 | 103% | 104% | 25% | ▲▲ | 102% | 106% | 120% | 82% | 106% |
| 20250414 | 106 | 108 | 105 | 108 | 52,500 | 3 | 103% | 102% | 260% | ▲▲▲ | 100% | 103% | 117% | 84% | 109% |
| 20250415 | 109 | 110 | 108 | 109 | 35,200 | 1 | 101% | 100% | 67% | ▲▲▲▲ | 99% | 104% | 118% | 85% | 110% |
| 20250416 | 108 | 115 | 106 | 107 | 181,600 | -2 | 98% | 99% | 516% | ▼ | 101% | 105% | 117% | 84% | 108% |
| 20250417 | 109 | 110 | 108 | 110 | 28,600 | 3 | 103% | 101% | 16% | ▲ | 102% | 104% | 115% | 86% | 111% |
| 20250418 | 110 | 112 | 110 | 112 | 27,000 | 2 | 102% | 102% | 94% | ▲▲ | 99% | 102% | 105% | 88% | 113% |
| 20250421 | 112 | 114 | 108 | 111 | 2,045,300 | -1 | 99% | 99% | 7575% | ▼ | 102% | 103% | 106% | 87% | 112% |
| 20250422 | 110 | 115 | 107 | 112 | 2,955,400 | 1 | 101% | 102% | 144% | ▲ | 99% | 103% | 102% | 88% | 113% |
| 20250423 | 115 | 115 | 113 | 114 | 50,100 | 2 | 102% | 99% | 2% | ▲▲ | 100% | 104% | 103% | 89% | 115% |
| 20250424 | 114 | 114 | 112 | 114 | 38,000 | 0 | 100% | 100% | 76% | -- | 99% | 104% | 103% | 93% | 115% |
| 20250425 | 114 | 114 | 111 | 113 | 12,300 | -1 | 99% | 99% | 32% | ▼ | 99% | 112% | 105% | 95% | 114% |
| 20250428 | 113 | 118 | 109 | 112 | 1,805,500 | -1 | 99% | 99% | 14679% | ▼▼ | 105% | 113% | 106% | 95% | 113% |
| 20250430 | 112 | 118 | 108 | 118 | 3,787,900 | 6 | 105% | 105% | 210% | ▲ | 102% | 101% | 102% | 100% | 119% |
| 20250501 | 117 | 126 | 115 | 119 | 2,501,600 | 1 | 101% | 102% | 66% | ▲▲ | 99% | 98% | 100% | 100% | 120% |
| 20250502 | 120 | 122 | 117 | 119 | 51,900 | 0 | 100% | 99% | 2% | -- | 105% | 96% | 100% | 100% | 120% |
| 20250507 | 121 | 127 | 119 | 127 | 4,117,700 | 8 | 107% | 105% | 7934% | ▲ | 97% | 95% | 99% | 100% | 128% |
| 20250508 | 122 | 123 | 115 | 118 | 305,800 | -9 | 93% | 97% | 7% | ▼ | 100% | 97% | 103% | 93% | 119% |
| 20250509 | 117 | 118 | 116 | 117 | 42,400 | -1 | 99% | 100% | 14% | ▼▼ | 98% | 101% | 104% | 92% | 118% |
| 20250512 | 116 | 117 | 112 | 114 | 98,100 | -3 | 97% | 98% | 231% | ▼▼▼ | 99% | 100% | 103% | 90% | 112% |
| 20250513 | 117 | 118 | 114 | 116 | 89,400 | 2 | 102% | 99% | 91% | ▲ | 98% | 101% | 104% | 91% | 110% |
| 20250514 | 116 | 116 | 112 | 114 | 51,000 | -2 | 98% | 98% | 57% | ▼ | 100% | 103% | 106% | 90% | 107% |
| 20250515 | 114 | 117 | 113 | 114 | 46,500 | 0 | 100% | 100% | 91% | -- | 103% | 103% | 106% | 90% | 107% |
| 20250516 | 114 | 117 | 113 | 117 | 85,400 | 3 | 103% | 103% | 184% | ▲ | 100% | 100% | 103% | 92% | 109% |
| 20250519 | 117 | 118 | 116 | 117 | 63,600 | 0 | 100% | 100% | 74% | -- | 97% | 98% | 102% | 92% | 106% |
| 20250520 | 119 | 119 | 116 | 116 | 100,100 | -1 | 99% | 97% | 157% | ▼ | 100% | 102% | 103% | 91% | 105% |
| 20250521 | 117 | 119 | 117 | 117 | 42,800 | 1 | 101% | 100% | 43% | ▲ | 100% | 102% | 103% | 92% | 105% |
| 20250522 | 117 | 120 | 116 | 117 | 39,700 | 0 | 100% | 100% | 93% | -- | 99% | 101% | 102% | 92% | 104% |
| 20250523 | 118 | 118 | 117 | 117 | 35,600 | 0 | 100% | 99% | 90% | -- | 101% | 103% | 0% | 92% | 104% |
| 20250526 | 116 | 117 | 115 | 117 | 17,200 | 0 | 100% | 101% | 48% | -- | 103% | 103% | 0% | 92% | 104% |
| 20250527 | 116 | 119 | 116 | 119 | 14,400 | 2 | 102% | 103% | 84% | ▲ | 97% | 103% | 0% | 94% | 106% |
| 20250528 | 118 | 119 | 115 | 115 | 40,200 | -4 | 97% | 97% | 279% | ▼ | 103% | 104% | 0% | 91% | 103% |
| 20250529 | 116 | 119 | 116 | 119 | 42,500 | 4 | 103% | 103% | 106% | ▲ | 100% | 101% | 0% | 94% | 104% |
| 20250530 | 119 | 120 | 119 | 119 | 42,500 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 0% | 94% | 104% |
| 20250602 | 120 | 120 | 118 | 120 | 20,900 | 1 | 101% | 100% | 49% | ▲ | 100% | 99% | 0% | 94% | 105% |
| 20250603 | 121 | 122 | 119 | 121 | 41,000 | 1 | 101% | 100% | 196% | ▲▲ | 98% | 0% | 0% | 95% | 106% |
| 20250604 | 121 | 123 | 119 | 119 | 62,500 | -2 | 98% | 98% | 152% | ▼ | 100% | 0% | 0% | 98% | 104% |
| 20250605 | 120 | 121 | 119 | 120 | 48,600 | 1 | 101% | 100% | 78% | ▲ | 100% | 0% | 0% | 99% | 105% |
| 20250606 | 120 | 121 | 118 | 120 | 39,000 | 0 | 100% | 100% | 80% | -- | % | % | % | 99% | 105% |
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 | 46,300 | 857,400 | 0 | 538,900 | 46,300 | 318,500 |
| 2025-05-23 | 40,100 | 872,700 | 0 | 539,500 | 40,100 | 333,200 |
| 2025-05-16 | 39,400 | 912,000 | 0 | 595,600 | 39,400 | 316,400 |
| 2025-05-09 | 44,100 | 963,100 | 0 | 502,100 | 44,100 | 461,000 |
| 2025-05-02 | 53,400 | 898,500 | 0 | 501,300 | 53,400 | 397,200 |
| 2025-04-25 | 14,600 | 922,500 | 0 | 513,300 | 14,600 | 409,200 |
| 2025-04-18 | 16,500 | 885,200 | 0 | 519,200 | 16,500 | 366,000 |
| 2025-04-11 | 20,900 | 853,900 | 0 | 522,000 | 20,900 | 331,900 |
| 2025-04-04 | 33,800 | 812,600 | 0 | 500,500 | 33,800 | 312,100 |
| 2025-03-28 | 30,300 | 710,500 | 0 | 396,700 | 30,300 | 313,800 |
| 2025-03-21 | 26,900 | 705,500 | 0 | 420,600 | 26,900 | 284,900 |
| 2025-03-14 | 22,800 | 756,500 | 0 | 504,200 | 22,800 | 252,300 |
| 2025-03-07 | 19,800 | 614,800 | 0 | 357,800 | 19,800 | 257,000 |
| 2025-02-28 | 19,800 | 599,000 | 0 | 347,900 | 19,800 | 251,100 |
| 2025-02-21 | 17,000 | 569,300 | 0 | 336,900 | 17,000 | 232,400 |
| 2025-02-14 | 19,700 | 562,200 | 0 | 336,500 | 19,700 | 225,700 |
| 2025-02-07 | 13,300 | 518,500 | 0 | 308,700 | 13,300 | 209,800 |
| 2025-01-31 | 24,700 | 493,000 | 0 | 297,100 | 24,700 | 195,900 |
| 2025-01-24 | 15,900 | 464,700 | 0 | 293,600 | 15,900 | 171,100 |
| 2025-01-17 | 21,000 | 462,200 | 0 | 293,000 | 21,000 | 169,200 |
| 2025-01-10 | 19,400 | 445,800 | 0 | 290,900 | 19,400 | 154,900 |
| 2024-12-27 | 14,300 | 442,500 | 0 | 282,600 | 14,300 | 159,900 |
| 2024-12-20 | 20,300 | 433,700 | 0 | 280,100 | 20,300 | 153,600 |
| 2024-12-13 | 25,600 | 439,200 | 0 | 282,700 | 25,600 | 156,500 |
| 2024-12-06 | 21,900 | 444,800 | 0 | 291,800 | 21,900 | 153,000 |
| 2024-11-29 | 22,200 | 444,700 | 0 | 291,300 | 22,200 | 153,400 |
| 2024-11-22 | 26,800 | 443,800 | 0 | 289,900 | 26,800 | 153,900 |
| 2024-11-15 | 31,500 | 442,600 | 0 | 289,600 | 31,500 | 153,000 |
| 2024-11-08 | 24,200 | 440,900 | 0 | 287,200 | 24,200 | 153,700 |
| 2024-11-01 | 24,000 | 445,400 | 0 | 286,100 | 24,000 | 159,300 |
| 2024-10-25 | 20,800 | 444,800 | 0 | 285,200 | 20,800 | 159,600 |
| 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 |
|---|---|---|---|
| 20250206 | 15:30 | Ｇ－リンクバル | 2025年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250206 | 15:30 | Ｇ－リンクバル | 2025年９月期 第１四半期決算補足説明資料 |
| 20250106 | 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処分の払込完了に関するお知らせ |
| 20241220 | 15:30 | Ｇ－リンクバル | 支配株主等に関する事項について |
| 20241220 | 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 |
| 20241220 | 15:30 | Ｇ－リンクバル | 事業計画及び成長可能性に関する事項 |
| 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。 | 2025-06-07 18:24:52 |
| 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 |