| 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 | 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% | 91% | 97% | 112% |
| 20241008 | 163 | 163 | 156 | 158 | 53,100 | -5 | 97% | 97% | 65% | ▼▼ | 99% | 99% | 94% | 94% | 109% |
| 20241009 | 158 | 159 | 157 | 157 | 27,700 | -1 | 99% | 99% | 52% | ▼▼▼ | 101% | 95% | 93% | 93% | 108% |
| 20241010 | 159 | 160 | 157 | 160 | 18,600 | 3 | 102% | 101% | 67% | ▲ | 98% | 93% | 93% | 95% | 108% |
| 20241011 | 160 | 161 | 157 | 157 | 12,600 | -3 | 98% | 98% | 68% | ▼ | 99% | 96% | 94% | 93% | 106% |
| 20241015 | 157 | 158 | 154 | 156 | 23,700 | -1 | 99% | 99% | 188% | ▼▼ | 98% | 97% | 95% | 93% | 105% |
| 20241016 | 154 | 155 | 151 | 151 | 55,400 | -5 | 97% | 98% | 234% | ▼▼▼ | 98% | 98% | 96% | 90% | 102% |
| 20241017 | 152 | 153 | 149 | 149 | 21,100 | -2 | 99% | 98% | 38% | ▼▼▼▼ | 97% | 100% | 97% | 89% | 100% |
| 20241018 | 149 | 151 | 145 | 145 | 19,700 | -4 | 97% | 97% | 93% | ▼▼▼▼▼ | 101% | 98% | 98% | 86% | 100% |
| 20241021 | 148 | 152 | 147 | 150 | 29,700 | 5 | 103% | 101% | 151% | ▲ | 99% | 98% | 96% | 89% | 103% |
| 20241022 | 151 | 151 | 148 | 149 | 22,000 | -1 | 99% | 99% | 74% | ▼ | 101% | 100% | 98% | 89% | 103% |
| 20241023 | 148 | 150 | 147 | 149 | 7,100 | 0 | 100% | 101% | 32% | -- | 98% | 99% | 98% | 89% | 103% |
| 20241024 | 148 | 148 | 145 | 145 | 16,900 | -4 | 97% | 98% | 238% | ▼ | 99% | 100% | 99% | 86% | 100% |
| 20241025 | 147 | 147 | 141 | 145 | 35,200 | 0 | 100% | 99% | 208% | -- | 101% | 100% | 99% | 86% | 100% |
| 20241028 | 146 | 150 | 145 | 148 | 6,900 | 3 | 102% | 101% | 20% | ▲ | 98% | 97% | 96% | 88% | 102% |
| 20241029 | 150 | 150 | 146 | 147 | 14,800 | -1 | 99% | 98% | 214% | ▼ | 100% | 99% | 97% | 88% | 101% |
| 20241030 | 147 | 148 | 146 | 147 | 10,700 | 0 | 100% | 100% | 72% | -- | 99% | 98% | 96% | 88% | 101% |
| 20241031 | 148 | 148 | 143 | 146 | 15,000 | -1 | 99% | 99% | 140% | ▼ | 98% | 100% | 97% | 88% | 101% |
| 20241101 | 145 | 148 | 141 | 142 | 21,700 | -4 | 97% | 98% | 145% | ▼▼ | 102% | 102% | 99% | 86% | 100% |
| 20241105 | 142 | 145 | 142 | 145 | 15,700 | 3 | 102% | 102% | 72% | ▲ | 100% | 100% | 97% | 89% | 102% |
| 20241106 | 145 | 146 | 144 | 145 | 3,700 | 0 | 100% | 100% | 24% | -- | 99% | 98% | 96% | 91% | 102% |
| 20241107 | 147 | 147 | 144 | 145 | 7,600 | 0 | 100% | 99% | 205% | -- | 100% | 99% | 97% | 91% | 102% |
| 20241108 | 145 | 147 | 145 | 145 | 8,800 | 0 | 100% | 100% | 116% | -- | 100% | 98% | 97% | 91% | 102% |
| 20241111 | 145 | 146 | 139 | 145 | 33,400 | 0 | 100% | 100% | 380% | -- | 97% | 98% | 97% | 92% | 102% |
| 20241112 | 145 | 145 | 141 | 141 | 11,700 | -4 | 97% | 97% | 35% | ▼ | 102% | 100% | 99% | 90% | 100% |
| 20241113 | 141 | 144 | 141 | 144 | 12,100 | 3 | 102% | 102% | 103% | ▲ | 99% | 99% | 99% | 95% | 102% |
| 20241114 | 142 | 144 | 140 | 140 | 10,500 | -4 | 97% | 99% | 87% | ▼ | 102% | 101% | 101% | 93% | 100% |
| 20241115 | 139 | 142 | 139 | 142 | 17,300 | 2 | 101% | 102% | 165% | ▲ | 101% | 102% | 101% | 95% | 101% |
| 20241118 | 138 | 140 | 138 | 139 | 5,700 | -3 | 98% | 101% | 33% | ▼ | 101% | 101% | 99% | 93% | 100% |
| 20241119 | 140 | 142 | 140 | 141 | 5,400 | 2 | 101% | 101% | 95% | ▲ | 99% | 99% | 99% | 95% | 101% |
| 20241120 | 141 | 145 | 139 | 140 | 7,400 | -1 | 99% | 99% | 137% | ▼ | 100% | 100% | 99% | 94% | 101% |
| 20241121 | 139 | 142 | 139 | 139 | 14,800 | -1 | 99% | 100% | 200% | ▼▼ | 101% | 100% | 98% | 94% | 100% |
| 20241122 | 140 | 143 | 140 | 141 | 14,300 | 2 | 101% | 101% | 97% | ▲ | 98% | 98% | 96% | 95% | 101% |
| 20241125 | 143 | 143 | 140 | 140 | 6,500 | -1 | 99% | 98% | 45% | ▼ | 97% | 98% | 96% | 95% | 101% |
| 20241126 | 143 | 143 | 139 | 139 | 14,000 | -1 | 99% | 97% | 215% | ▼▼ | 99% | 100% | 98% | 95% | 100% |
| 20241127 | 140 | 141 | 138 | 139 | 7,400 | 0 | 100% | 99% | 53% | -- | 101% | 100% | 98% | 95% | 100% |
| 20241128 | 139 | 140 | 138 | 140 | 6,200 | 1 | 101% | 101% | 84% | ▲ | 99% | 99% | 97% | 96% | 101% |
| 20241129 | 140 | 140 | 138 | 138 | 9,900 | -2 | 99% | 99% | 160% | ▼ | 101% | 99% | 97% | 95% | 100% |
| 20241202 | 139 | 140 | 138 | 140 | 10,400 | 2 | 101% | 101% | 105% | ▲ | 100% | 98% | 97% | 97% | 101% |
| 20241203 | 139 | 141 | 138 | 139 | 6,000 | -1 | 99% | 100% | 58% | ▼ | 101% | 99% | 98% | 96% | 101% |
| 20241204 | 138 | 139 | 137 | 139 | 17,900 | 0 | 100% | 101% | 298% | -- | 100% | 99% | 97% | 96% | 101% |
| 20241205 | 138 | 138 | 134 | 138 | 13,000 | -1 | 99% | 100% | 73% | ▼ | 98% | 99% | 96% | 95% | 100% |
| 20241206 | 139 | 139 | 136 | 136 | 10,300 | -2 | 99% | 98% | 79% | ▼▼ | 99% | 99% | 0% | 94% | 100% |
| 20241209 | 137 | 137 | 135 | 136 | 46,200 | 0 | 100% | 99% | 449% | -- | 100% | 100% | 0% | 94% | 100% |
| 20241210 | 136 | 137 | 134 | 136 | 13,800 | 0 | 100% | 100% | 30% | -- | 102% | 101% | 0% | 94% | 100% |
| 20241211 | 134 | 137 | 134 | 137 | 11,900 | 1 | 101% | 102% | 86% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20241212 | 135 | 137 | 134 | 135 | 11,600 | -2 | 99% | 100% | 97% | ▼ | 99% | 99% | 0% | 95% | 100% |
| 20241213 | 137 | 138 | 136 | 136 | 11,300 | 1 | 101% | 99% | 97% | ▲ | 100% | 99% | 0% | 96% | 101% |
| 20241216 | 135 | 135 | 133 | 135 | 20,500 | -1 | 99% | 100% | 181% | ▼ | 99% | 99% | 0% | 96% | 100% |
| 20241217 | 135 | 135 | 133 | 133 | 12,800 | -2 | 99% | 99% | 62% | ▼▼ | 102% | 0% | 0% | 94% | 100% |
| 20241218 | 132 | 135 | 132 | 135 | 15,900 | 2 | 102% | 102% | 124% | ▲ | 101% | 0% | 0% | 96% | 102% |
| 20241219 | 133 | 134 | 133 | 134 | 7,500 | -1 | 99% | 101% | 47% | ▼ | 99% | 0% | 0% | 95% | 101% |
| 20241220 | 134 | 135 | 133 | 133 | 5,700 | -1 | 99% | 99% | 76% | ▼▼ | % | % | % | 95% | 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 | 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 |
|---|---|---|---|
| 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。 | 2024-12-21 21:23:55 |
| 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 |