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:2258703----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
202503101,0071,0071,0021,0022,300-2100%100%41%▼▼▼100%101%102%88%100%
202503111,0021,0049921,0026,5000100%100%283%--100%101%101%88%100%
202503121,0031,0069981,0061,8004100%100%28%100%101%101%89%100%
202503131,0081,0131,0051,005900-1100%100%50%99%100%100%89%100%
202503141,0201,0201,0071,0121,3007101%99%144%100%100%100%89%101%
202503171,0151,0151,0111,0135001100%100%38%▲▲100%100%100%89%101%
202503181,0151,0191,0111,0111,100-2100%100%220%100%101%100%89%101%
202503191,0121,0271,0121,0171,1006101%100%100%100%101%99%90%101%
202503211,0161,0241,0161,0178000100%100%73%--99%99%99%90%101%
202503241,0241,0281,0171,0173,8000100%99%475%--100%100%109%90%101%
202503251,0171,0181,0171,0188001100%100%21%100%100%109%90%102%
202503261,0201,0231,0181,0231,3005100%100%163%▲▲100%100%109%90%102%
202503271,0191,0231,0161,016800-799%100%62%100%99%108%97%101%
202503281,0211,0261,0171,0181,6002100%100%200%100%98%109%100%102%
202503311,0161,0171,0081,0173,300-1100%100%206%100%96%109%99%101%
202504011,0141,0191,0101,0141,700-3100%100%52%▼▼99%94%109%99%101%
202504021,0181,0181,0021,0102,900-4100%99%171%▼▼▼100%98%111%99%101%
202504031,0011,0149999996,900-1199%100%238%▼▼▼▼97%98%111%98%100%
202504049989999679719,100-2897%97%132%▼▼▼▼▼100%106%116%95%100%
202504089559589529553,200-1698%100%35%▼▼▼▼▼▼100%106%108%93%100%
202504099559559379552,6000100%100%81%--101%101%107%93%100%
202504109699869699835,20028103%101%200%99%100%106%96%103%
202504119761,09396397067,200-1399%99%1292%103%101%106%95%102%
202504149811,0169811,0106,00040104%103%9%101%102%107%99%106%
202504159659919659757,200-3597%101%120%99%113%106%95%102%
202504169779789709703,800-599%99%53%▼▼101%114%107%95%102%
202504179709859709793,5009101%101%92%101%104%106%96%103%
202504189799909799871,8008101%101%51%▲▲99%104%105%96%103%
202504219851,115960974152,600-1399%99%8478%111%103%106%95%102%
202504229951,1079931,107133,900133114%111%88%93%94%96%100%116%
202504231,1001,1001,0231,02314,400-8492%93%11%96%97%99%92%107%
202504241,0641,0641,0201,0207,000-3100%96%49%▼▼100%101%103%92%107%
202504251,0201,0391,0201,0212,3001100%100%33%100%100%104%92%107%
202504281,0211,0361,0061,0201,400-1100%100%61%101%101%104%92%107%
202504301,0181,0321,0161,0322,50012101%101%179%100%99%103%93%108%
202505011,0321,0351,0311,0359003100%100%36%▲▲99%99%103%93%108%
202505021,0341,0341,0181,0201,900-1599%99%211%100%100%104%92%107%
202505071,0231,0291,0231,0251,1005100%100%58%100%101%103%93%107%
202505081,0251,0271,0231,023700-2100%100%64%99%101%103%92%107%
202505091,0251,0251,0161,0162,300-799%99%329%▼▼101%102%105%92%106%
202505121,0131,0251,0021,0244,7008101%101%204%100%101%103%93%106%
202505131,0251,0291,0221,0272,4003100%100%51%▲▲101%101%103%93%106%
202505141,0281,0361,0201,0361,6009101%101%67%▲▲▲101%102%103%94%107%
202505151,0271,0341,0261,0341,200-2100%101%75%100%103%103%93%107%
202505161,0261,0331,0261,026700-899%100%58%▼▼100%101%102%93%106%
202505191,0401,0401,0391,03990013101%100%129%99%101%102%94%107%
202505201,0401,0451,0331,0332,600-699%99%289%101%102%102%93%106%
202505211,0401,0481,0401,0481,40015101%101%54%101%101%101%95%108%
202505221,0481,0541,0461,0541,8006101%101%129%▲▲100%100%100%95%104%
202505231,0551,0551,0551,0553001100%100%17%▲▲▲100%100%0%100%104%
202505261,0551,0551,0471,0559000100%100%300%--101%101%0%100%104%
202505271,0471,0581,0401,0586003100%101%67%100%100%0%100%104%
202505281,0581,0601,0451,0601,0002100%100%167%▲▲100%100%0%100%104%
202505291,0561,0671,0421,0592,400-1100%100%240%101%101%0%100%104%
202505301,0451,0561,0411,0551,100-4100%101%46%▼▼100%100%0%100%104%
202506021,0551,0571,0471,0577002100%100%64%101%101%0%100%104%
202506031,0481,0581,0481,0561,200-1100%101%171%100%0%0%100%104%
202506041,0561,0591,0501,0596003100%100%50%101%0%0%100%104%
202506051,0521,0581,0511,0581,000-1100%101%167%100%0%0%100%104%
202506061,0581,0581,0511,057700-1100%100%70%▼▼%%%100%103%

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
2025-05-30032,400025,60006,800
2025-05-23033,900025,00008,900
2025-05-16033,700024,40009,300
2025-05-09030,800023,20007,600
2025-05-02030,100023,00007,100
2025-04-25030,300022,20008,100
2025-04-18030,600022,80007,800
2025-04-11028,000019,30008,700
2025-04-04031,000019,200011,800
2025-03-28030,700014,600016,100
2025-03-21031,300014,600016,700
2025-03-14031,400014,600016,800
2025-03-07031,200014,400016,800
2025-02-28031,700013,300018,400
2025-02-21030,600013,300017,300
2025-02-14044,700015,500029,200
2025-02-07047,900015,600032,300
2025-01-31050,500015,800034,700
2025-01-24051,800016,000035,800
2025-01-17054,900017,100037,800
2025-01-10051,200015,600035,600
2024-12-27057,900020,200037,700
2024-12-20060,500021,800038,700
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
2024-12-26 UBS AG9,5000.44%-1,3009749809639727,600
2024-12-23 UBS AG10,8000.50%4009939939809893,800
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
2025053015:30G-ALiNK 事業計画及び成長可能性に関する事項
2025021915:30G-ALiNK 株主優待制度の変更(長期保有優遇)に関するお知らせ
2025012315:30G-ALiNK 本社移転に関するお知らせ
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