7077--ALiNK-【サービス業】【天気予報】日本気象協会と共同で天気メディアを
売上高:6090-当期純利益:1020-総資産:16690-時価:2126215----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409241,0351,1489981,148389,500150115%111%104%94%91%92%100%124%
202409251,1781,4071,0641,1021,893,000-4696%94%486%96%104%102%96%119%
202409261,0721,0801,0241,028113,100-7493%96%6%▼▼98%107%104%90%111%
202409271,0381,0451,0051,01946,800-999%98%41%▼▼▼105%110%106%89%110%
202409301,0191,1421,0081,068226,30049105%105%484%99%115%100%93%116%
202410011,0841,1001,0361,07041,7002100%99%18%▲▲105%117%100%93%116%
202410021,0631,1491,0461,11176,70041104%105%184%▲▲▲98%103%95%97%120%
202410031,1001,1371,0621,08033,100-3197%98%43%99%96%92%94%117%
202410041,1351,3491,1111,122692,50042104%99%2092%111%97%90%98%122%
202410071,1201,3131,1121,2461,070,100124111%111%155%▲▲91%85%81%100%135%
202410081,2431,2431,1241,129191,600-11791%91%18%93%95%88%91%122%
202410091,1381,1381,0501,06182,000-6894%93%43%▼▼101%101%93%85%115%
202410101,0761,1221,0531,08962,50028103%101%76%98%99%94%87%118%
202410111,0731,0941,0541,05414,700-3597%98%24%97%98%96%85%113%
202410151,0661,0661,0201,03229,200-2298%97%199%▼▼100%96%94%83%111%
202410161,0811,1581,0451,082199,00050105%100%682%97%92%93%87%116%
202410171,0911,1551,0631,06342,000-1998%97%21%100%96%98%85%114%
202410181,0431,0721,0381,04224,700-2198%100%59%▼▼100%92%98%84%104%
202410211,0391,0551,0251,04112,900-1100%100%52%▼▼▼97%96%99%84%104%
202410221,0321,0371,0001,00044,000-4196%97%341%▼▼▼▼100%100%102%80%100%
202410239981,0059871,00225,8002100%100%59%96%99%102%80%100%
202410241,0001,00094895840,300-4496%96%156%98%104%105%77%100%
2024102597097093294833,300-1099%98%83%▼▼105%107%108%76%100%
2024102894499894499518,30047105%105%55%100%103%104%80%105%
202410299809929729779,600-1898%100%52%102%103%104%78%103%
202410309769979769917,30014101%102%76%101%101%103%80%105%
202410319931,0139831,00616,00015102%101%219%▲▲98%100%102%81%106%
202411019941,00997697610,400-3097%98%65%101%98%103%78%103%
202411059911,0059751,0059,00029103%101%87%101%102%102%81%106%
202411069971,0109971,0037,400-2100%101%82%100%102%102%89%106%
202411079991,0089809964,400-799%100%59%▼▼98%100%102%91%105%
202411089969969709747,500-2298%98%170%▼▼▼100%102%104%89%103%
202411119769889759764,0002100%100%53%103%98%102%90%103%
202411129891,0289891,01915,20043104%103%380%▲▲99%98%99%94%107%
202411131,0141,0179901,0006,300-1998%99%41%100%101%100%92%105%
202411141,0011,0129949994,000-1100%100%63%▼▼99%104%103%94%105%
2024111597798996096614,000-3397%99%350%▼▼▼100%105%103%93%102%
202411189709819689683,7002100%100%26%101%104%102%93%102%
202411199801,0029809904,50022102%101%122%▲▲101%102%100%97%104%
202411209981,0109901,0095,70019102%101%127%▲▲▲100%99%99%99%106%
202411211,0121,0241,0081,0156,1006101%100%107%▲▲▲▲99%99%99%100%107%
202411221,0121,0121,0011,0023,300-1399%99%54%101%99%99%98%106%
202411251,0111,0191,0091,0184,80016102%101%145%99%97%98%100%105%
202411261,0181,0181,0011,0062,400-1299%99%50%100%99%100%99%104%
202411271,0061,0069981,0021,100-4100%100%46%▼▼100%99%100%98%104%
202411289991,0019959971,500-5100%100%136%▼▼▼99%98%100%98%103%
202411299979979909903,700-799%99%247%▼▼▼▼100%99%101%97%102%
202412029939969909913,1001100%100%84%100%99%101%97%103%
202412039919919709896,800-2100%100%219%99%101%101%97%102%
202412049899929719803,800-999%99%56%▼▼100%102%102%96%101%
202412059799849759794,100-1100%100%108%▼▼▼100%102%101%96%101%
202412069839839789811,7002100%100%41%100%102%0%96%102%
202412099829829759822,5001100%100%147%▲▲101%102%0%96%102%
202412109849999769956,20013101%101%248%▲▲▲101%100%0%98%103%
202412119971,0149941,0024,6007101%101%74%▲▲▲▲99%99%0%98%104%
202412121,0071,0159969962,200-699%99%48%99%99%0%98%103%
202412131,0061,0069951,0002,5004100%99%114%100%100%0%98%103%
202412161,0001,0009941,0002,1000100%100%84%--100%100%0%98%102%
202412171,0001,0009939991,300-1100%100%62%99%0%0%98%102%
202412189991,0009899914,700-899%99%362%▼▼100%0%0%97%101%
202412199919959879951,9004100%100%40%100%0%0%98%102%
202412209959959919951,1000100%100%58%--%%%98%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-13063,100024,100039,000
2024-12-06062,600024,300038,300
2024-11-29063,800024,000039,800
2024-11-22063,100023,900039,200
2024-11-15061,700024,300037,400
2024-11-08066,900028,300038,600
2024-11-01068,400029,000039,400
2024-10-25071,600030,000041,600
2024-10-18075,400024,800050,600
2024-10-1160077,60060025,400052,200
2024-10-041,10083,8001,10026,700057,100
2024-09-27076,700017,900058,800
2024-09-2070063,10070022,500040,600
2024-09-13048,500020,600027,900
2024-09-06049,200020,600028,600
2024-08-30053,700021,300032,400
2024-08-23049,400022,700026,700
2024-08-16051,400023,100028,300
2024-08-09051,700023,100028,600
2024-08-02054,200024,500029,700
2024-07-26054,500025,600028,900
2024-07-19055,800025,400030,400
2024-07-12058,200025,400032,800
2024-07-05061,200025,800035,400
2024-06-28061,400025,900035,500
2024-06-21063,700026,300037,400
2024-06-14064,400025,800038,600
2024-06-07065,200025,700039,500
2024-05-31065,400026,100039,300
2024-05-24065,300026,000039,300
2024-05-17065,200025,100040,100
2024-05-10066,600025,100041,500
2024-05-02068,200025,200043,000
2024-04-26069,400025,400044,000
2024-04-19070,500026,300044,200
2024-04-12073,600027,300046,300
2024-04-05076,400027,900048,500
2024-03-29066,900016,800050,100
2024-03-22064,000015,100048,900
2024-03-15061,800015,500046,300
2024-03-08069,500015,600053,900
2024-03-01073,900022,400051,500
2024-02-22030,800014,400016,400
2024-02-16022,800013,80009,000
2024-02-09025,400014,200011,200
2024-02-02027,100014,400012,700
2024-01-26029,500014,700014,800
2024-01-19030,700014,800015,900
2024-01-12029,800014,900014,900

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
2024-12-18 UBS AG10,4000.48%-2,4009991,0009899914,700
2024-12-10 UBS AG12,8000.59%-1,7009849999769956,200
2024-11-19 UBS AG14,5000.67%-5009801,0029809904,500
2024-11-15 UBS AG15,0000.70%20097798996096614,000
2024-11-12 UBS AG14,8000.69%-1,8009891,0289891,01915,200
2024-11-05 UBS AG16,6000.77%-2,6009911,0059751,0059,000
2024-11-01 UBS AG19,2000.89%-1,5009941,00997697610,400
2024-10-30 UBS AG20,7000.96%-1,2009769979769917,300
2024-10-28 UBS AG21,9001.02%80094499894499518,300
2024-10-25 UBS AG21,1000.98%-1,20097097093294833,300
2024-10-22 Nomura International plc10,5000.49%-2,2001,0321,0371,0001,00044,000
2024-10-22 UBS AG22,3001.04%-5,1001,0321,0371,0001,00044,000
2024-10-17 Nomura International plc12,7000.59%-7001,0911,1551,0631,06342,000
2024-10-17 UBS AG27,4001.28%-8001,0911,1551,0631,06342,000
2024-10-16 Nomura International plc13,4000.62%1,0811,1581,0451,082199,000
2024-10-16 UBS AG28,2001.31%12,6001,0811,1581,0451,082199,000
2024-10-15 UBS AG15,6000.73%2,6001,0661,0661,0201,03229,200
2024-10-10 UBS AG13,0000.60%1,4001,0761,1221,0531,08962,500
2024-10-07 UBS AG11,6000.54%8,5001,1201,3131,1121,2461,070,100
2024-10-04 UBS AG3,1000.14%-9,2001,1351,3491,1111,122692,500
2024-10-02 UBS AG12,3000.57%-1,9001,0631,1491,0461,11176,700
2024-10-01 UBS AG14,2000.66%3,3001,0841,1001,0361,07041,700
2024-09-26 UBS AG10,9000.51%1,0721,0801,0241,028113,100
2024-07-17 GOLDMAN SACHS INTERNATIONAL10,6000.49%-2,2001,0571,0571,0351,0406,400
2024-05-17 GOLDMAN SACHS INTERNATIONAL12,8000.59%-2,0001,0231,0261,0151,0263,400
2024-04-30 GOLDMAN SACHS INTERNATIONAL14,8000.69%-3001,0321,0331,0181,0333,100
2024-04-05 GOLDMAN SACHS INTERNATIONAL15,1000.70%2,2001,0391,0391,0141,02416,100
2024-03-26 GOLDMAN SACHS INTERNATIONAL12,9000.60%1,9001,0321,0481,0301,0366,800
2024-03-19 GOLDMAN SACHS INTERNATIONAL11,0000.51%1,0501,0761,0371,0769,600

TDnet更新情報

報告日strtime銘柄タイトル
2024101515:00G-ALiNK 第2四半期(中間期)業績予想と実績値との差異及び 通期業績予想の修正に関するお知らせ
2024101515:00G-ALiNK 2025年2月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024101515:00G-ALiNK 2025年2月期 第2四半期決算説明資料
2024071615:00G-ALiNK 2025年2月期 第1四半期決算短信〔日本基準〕(連結)
2024071615:00G-ALiNK 2025年2月期 第1四半期決算説明資料
2024053115:00G-ALiNK 事業計画及び成長可能性に関する事項
2024050115:00G-ALiNK 定款の一部変更に関するお知らせ
2024041915:00G-ALiNK 第三者割当による自己株式の処分の条件決定に関するお知らせ
2024041215:00G-ALiNK 特別利益の計上に関するお知らせ
2024041215:00G-ALiNK 株式会社エンバウンドの株式取得(連結子会社化)及び新たな事業の開始に関するお知らせ
2024041215:00G-ALiNK 第三者割当による自己株式の処分に関するお知らせ
2024041215:00G-ALiNK 連結決算への移行に伴う連結業績予想の公表に関するお知らせ
2024041215:00G-ALiNK 2024年2月期 決算短信〔日本基準〕(非連結)
2024041215:00G-ALiNK 2024年2月期 通期決算説明資料
2024022715:00G-ALiNK 新たな事業の開始及び事業譲受に関するお知らせ
2024011515:00G-ALiNK 2024年2月期 第3四半期決算短信〔日本基準〕(非連結)
2024011515:00G-ALiNK 2024年2月期 第3四半期決算説明資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100T3193502024-03-21 15:00株式会社ALiNKインターネット松本 修士変更報告書

企業サイト更新情報