| 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 | 1,042 | 1,042 | 1,025 | 1,035 | 2,900 | 8 | 101% | 99% | 145% | ▲▲ | 101% | 102% | 101% | 99% | 101% |
| 20240726 | 1,032 | 1,042 | 1,030 | 1,042 | 3,300 | 7 | 101% | 101% | 114% | ▲▲▲ | 101% | 100% | 100% | 99% | 102% |
| 20240729 | 1,043 | 1,051 | 1,041 | 1,051 | 4,000 | 9 | 101% | 101% | 121% | ▲▲▲▲ | 102% | 99% | 101% | 100% | 103% |
| 20240730 | 1,046 | 1,064 | 1,046 | 1,064 | 2,000 | 13 | 101% | 102% | 50% | ▲▲▲▲▲ | 99% | 94% | 100% | 100% | 104% |
| 20240731 | 1,064 | 1,064 | 1,040 | 1,051 | 3,600 | -13 | 99% | 99% | 180% | ▼ | 100% | 95% | 101% | 99% | 103% |
| 20240801 | 1,051 | 1,051 | 1,039 | 1,047 | 1,800 | -4 | 100% | 100% | 50% | ▼▼ | 99% | 97% | 102% | 98% | 102% |
| 20240802 | 1,040 | 1,040 | 1,030 | 1,031 | 5,200 | -16 | 98% | 99% | 289% | ▼▼▼ | 99% | 100% | 105% | 97% | 101% |
| 20240805 | 1,010 | 1,015 | 951 | 998 | 15,200 | -33 | 97% | 99% | 292% | ▼▼▼▼ | 101% | 102% | 106% | 94% | 100% |
| 20240806 | 997 | 1,005 | 979 | 1,003 | 8,300 | 5 | 101% | 101% | 55% | ▲ | 100% | 102% | 105% | 94% | 101% |
| 20240807 | 1,007 | 1,011 | 990 | 1,002 | 3,700 | -1 | 100% | 100% | 45% | ▼ | 101% | 102% | 106% | 94% | 100% |
| 20240808 | 1,002 | 1,012 | 1,002 | 1,011 | 2,800 | 9 | 101% | 101% | 76% | ▲ | 100% | 101% | 105% | 95% | 101% |
| 20240809 | 1,012 | 1,017 | 1,010 | 1,010 | 2,300 | -1 | 100% | 100% | 82% | ▼ | 100% | 101% | 105% | 95% | 101% |
| 20240813 | 1,011 | 1,014 | 1,010 | 1,014 | 1,800 | 4 | 100% | 100% | 78% | ▲ | 101% | 102% | 105% | 95% | 102% |
| 20240814 | 1,014 | 1,030 | 1,014 | 1,024 | 2,300 | 10 | 101% | 101% | 128% | ▲▲ | 100% | 101% | 97% | 96% | 103% |
| 20240815 | 1,030 | 1,030 | 1,025 | 1,025 | 1,800 | 1 | 100% | 100% | 78% | ▲▲▲ | 99% | 101% | 96% | 96% | 103% |
| 20240816 | 1,030 | 1,033 | 1,019 | 1,021 | 1,200 | -4 | 100% | 99% | 67% | ▼ | 100% | 102% | 96% | 96% | 102% |
| 20240819 | 1,021 | 1,035 | 1,021 | 1,026 | 1,800 | 5 | 100% | 100% | 150% | ▲ | 101% | 102% | 95% | 96% | 103% |
| 20240820 | 1,026 | 1,039 | 1,026 | 1,039 | 1,900 | 13 | 101% | 101% | 106% | ▲▲ | 100% | 102% | 93% | 98% | 104% |
| 20240821 | 1,030 | 1,036 | 1,030 | 1,033 | 1,900 | -6 | 99% | 100% | 100% | ▼ | 100% | 102% | 104% | 97% | 104% |
| 20240822 | 1,038 | 1,044 | 1,036 | 1,036 | 2,900 | 3 | 100% | 100% | 153% | ▲ | 101% | 102% | 104% | 97% | 104% |
| 20240823 | 1,037 | 1,045 | 1,034 | 1,043 | 2,200 | 7 | 101% | 101% | 76% | ▲▲ | 100% | 96% | 110% | 98% | 105% |
| 20240826 | 1,044 | 1,053 | 1,040 | 1,048 | 8,700 | 5 | 100% | 100% | 395% | ▲▲▲ | 101% | 94% | 110% | 98% | 105% |
| 20240827 | 1,045 | 1,053 | 1,042 | 1,053 | 7,500 | 5 | 100% | 101% | 86% | ▲▲▲▲ | 101% | 93% | 109% | 99% | 106% |
| 20240828 | 1,053 | 1,060 | 1,046 | 1,060 | 15,900 | 7 | 101% | 101% | 212% | ▲▲▲▲▲ | 100% | 97% | 115% | 100% | 106% |
| 20240829 | 1,000 | 1,010 | 985 | 1,002 | 33,800 | -58 | 95% | 100% | 213% | ▼ | 99% | 97% | 115% | 95% | 100% |
| 20240830 | 996 | 997 | 985 | 985 | 16,600 | -17 | 98% | 99% | 49% | ▼▼ | 99% | 97% | 116% | 93% | 100% |
| 20240902 | 990 | 995 | 978 | 979 | 6,600 | -6 | 99% | 99% | 40% | ▼▼▼ | 99% | 95% | 117% | 92% | 100% |
| 20240903 | 983 | 985 | 971 | 973 | 9,000 | -6 | 99% | 99% | 136% | ▼▼▼▼ | 100% | 98% | 119% | 92% | 100% |
| 20240904 | 966 | 973 | 962 | 962 | 9,200 | -11 | 99% | 100% | 102% | ▼▼▼▼▼ | 99% | 98% | 119% | 91% | 100% |
| 20240905 | 965 | 965 | 951 | 960 | 9,000 | -2 | 100% | 99% | 98% | ▼▼▼▼▼▼ | 98% | 98% | 131% | 91% | 100% |
| 20240906 | 952 | 964 | 928 | 933 | 8,700 | -27 | 97% | 98% | 97% | ▼▼▼▼▼▼▼ | 99% | 101% | 134% | 88% | 100% |
| 20240909 | 933 | 935 | 920 | 928 | 4,500 | -5 | 99% | 99% | 52% | ▼▼▼▼▼▼▼▼ | 101% | 101% | 133% | 88% | 100% |
| 20240910 | 937 | 951 | 934 | 946 | 1,700 | 18 | 102% | 101% | 38% | ▲ | 98% | 99% | 132% | 89% | 102% |
| 20240911 | 946 | 946 | 922 | 923 | 3,500 | -23 | 98% | 98% | 206% | ▼ | 101% | 117% | 134% | 87% | 100% |
| 20240912 | 927 | 941 | 927 | 936 | 2,400 | 13 | 101% | 101% | 69% | ▲ | 101% | 115% | 133% | 88% | 101% |
| 20240913 | 936 | 949 | 936 | 942 | 2,100 | 6 | 101% | 101% | 88% | ▲▲ | 100% | 122% | 133% | 89% | 102% |
| 20240917 | 938 | 940 | 932 | 936 | 2,900 | -6 | 99% | 100% | 138% | ▼ | 99% | 123% | 133% | 88% | 101% |
| 20240918 | 936 | 936 | 931 | 931 | 2,200 | -5 | 99% | 99% | 76% | ▼▼ | 116% | 118% | 134% | 88% | 101% |
| 20240919 | 931 | 1,081 | 931 | 1,081 | 292,600 | 150 | 116% | 116% | 13300% | ▲ | 90% | 93% | 112% | 100% | 117% |
| 20240920 | 1,111 | 1,130 | 975 | 998 | 375,500 | -83 | 92% | 90% | 128% | ▼ | 111% | 103% | 109% | 92% | 108% |
| 20240924 | 1,035 | 1,148 | 998 | 1,148 | 389,500 | 150 | 115% | 111% | 104% | ▲ | 94% | 91% | 92% | 100% | 124% |
| 20240925 | 1,178 | 1,407 | 1,064 | 1,102 | 1,893,000 | -46 | 96% | 94% | 486% | ▼ | 96% | 104% | 102% | 96% | 119% |
| 20240926 | 1,072 | 1,080 | 1,024 | 1,028 | 113,100 | -74 | 93% | 96% | 6% | ▼▼ | 98% | 107% | 104% | 90% | 111% |
| 20240927 | 1,038 | 1,045 | 1,005 | 1,019 | 46,800 | -9 | 99% | 98% | 41% | ▼▼▼ | 105% | 110% | 106% | 89% | 110% |
| 20240930 | 1,019 | 1,142 | 1,008 | 1,068 | 226,300 | 49 | 105% | 105% | 484% | ▲ | 99% | 115% | 100% | 93% | 116% |
| 20241001 | 1,084 | 1,100 | 1,036 | 1,070 | 41,700 | 2 | 100% | 99% | 18% | ▲▲ | 105% | 117% | 100% | 93% | 116% |
| 20241002 | 1,063 | 1,149 | 1,046 | 1,111 | 76,700 | 41 | 104% | 105% | 184% | ▲▲▲ | 98% | 103% | 95% | 97% | 120% |
| 20241003 | 1,100 | 1,137 | 1,062 | 1,080 | 33,100 | -31 | 97% | 98% | 43% | ▼ | 99% | 96% | 92% | 94% | 117% |
| 20241004 | 1,135 | 1,349 | 1,111 | 1,122 | 692,500 | 42 | 104% | 99% | 2092% | ▲ | 111% | 97% | 89% | 98% | 122% |
| 20241007 | 1,120 | 1,313 | 1,112 | 1,246 | 1,070,100 | 124 | 111% | 111% | 155% | ▲▲ | 91% | 85% | 0% | 100% | 135% |
| 20241008 | 1,243 | 1,243 | 1,124 | 1,129 | 191,600 | -117 | 91% | 91% | 18% | ▼ | 93% | 95% | 0% | 91% | 122% |
| 20241009 | 1,138 | 1,138 | 1,050 | 1,061 | 82,000 | -68 | 94% | 93% | 43% | ▼▼ | 101% | 101% | 0% | 85% | 115% |
| 20241010 | 1,076 | 1,122 | 1,053 | 1,089 | 62,500 | 28 | 103% | 101% | 76% | ▲ | 98% | 99% | 0% | 87% | 118% |
| 20241011 | 1,073 | 1,094 | 1,054 | 1,054 | 14,700 | -35 | 97% | 98% | 24% | ▼ | 97% | 98% | 0% | 85% | 113% |
| 20241015 | 1,066 | 1,066 | 1,020 | 1,032 | 29,200 | -22 | 98% | 97% | 199% | ▼▼ | 100% | 96% | 0% | 83% | 111% |
| 20241016 | 1,081 | 1,158 | 1,045 | 1,082 | 199,000 | 50 | 105% | 100% | 682% | ▲ | 97% | 92% | 0% | 87% | 116% |
| 20241017 | 1,091 | 1,155 | 1,063 | 1,063 | 42,000 | -19 | 98% | 97% | 21% | ▼ | 100% | 0% | 0% | 85% | 114% |
| 20241018 | 1,043 | 1,072 | 1,038 | 1,042 | 24,700 | -21 | 98% | 100% | 59% | ▼▼ | 100% | 0% | 0% | 84% | 104% |
| 20241021 | 1,039 | 1,055 | 1,025 | 1,041 | 12,900 | -1 | 100% | 100% | 52% | ▼▼▼ | 97% | 0% | 0% | 84% | 104% |
| 20241022 | 1,032 | 1,037 | 1,000 | 1,000 | 44,000 | -41 | 96% | 97% | 341% | ▼▼▼▼ | % | % | % | 80% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 75,400 | 0 | 24,800 | 0 | 50,600 |
| 2024-10-11 | 600 | 77,600 | 600 | 25,400 | 0 | 52,200 |
| 2024-10-04 | 1,100 | 83,800 | 1,100 | 26,700 | 0 | 57,100 |
| 2024-09-27 | 0 | 76,700 | 0 | 17,900 | 0 | 58,800 |
| 2024-09-20 | 700 | 63,100 | 700 | 22,500 | 0 | 40,600 |
| 2024-09-13 | 0 | 48,500 | 0 | 20,600 | 0 | 27,900 |
| 2024-09-06 | 0 | 49,200 | 0 | 20,600 | 0 | 28,600 |
| 2024-08-30 | 0 | 53,700 | 0 | 21,300 | 0 | 32,400 |
| 2024-08-23 | 0 | 49,400 | 0 | 22,700 | 0 | 26,700 |
| 2024-08-16 | 0 | 51,400 | 0 | 23,100 | 0 | 28,300 |
| 2024-08-09 | 0 | 51,700 | 0 | 23,100 | 0 | 28,600 |
| 2024-08-02 | 0 | 54,200 | 0 | 24,500 | 0 | 29,700 |
| 2024-07-26 | 0 | 54,500 | 0 | 25,600 | 0 | 28,900 |
| 2024-07-19 | 0 | 55,800 | 0 | 25,400 | 0 | 30,400 |
| 2024-07-12 | 0 | 58,200 | 0 | 25,400 | 0 | 32,800 |
| 2024-07-05 | 0 | 61,200 | 0 | 25,800 | 0 | 35,400 |
| 2024-06-28 | 0 | 61,400 | 0 | 25,900 | 0 | 35,500 |
| 2024-06-21 | 0 | 63,700 | 0 | 26,300 | 0 | 37,400 |
| 2024-06-14 | 0 | 64,400 | 0 | 25,800 | 0 | 38,600 |
| 2024-06-07 | 0 | 65,200 | 0 | 25,700 | 0 | 39,500 |
| 2024-05-31 | 0 | 65,400 | 0 | 26,100 | 0 | 39,300 |
| 2024-05-24 | 0 | 65,300 | 0 | 26,000 | 0 | 39,300 |
| 2024-05-17 | 0 | 65,200 | 0 | 25,100 | 0 | 40,100 |
| 2024-05-10 | 0 | 66,600 | 0 | 25,100 | 0 | 41,500 |
| 2024-05-02 | 0 | 68,200 | 0 | 25,200 | 0 | 43,000 |
| 2024-04-26 | 0 | 69,400 | 0 | 25,400 | 0 | 44,000 |
| 2024-04-19 | 0 | 70,500 | 0 | 26,300 | 0 | 44,200 |
| 2024-04-12 | 0 | 73,600 | 0 | 27,300 | 0 | 46,300 |
| 2024-04-05 | 0 | 76,400 | 0 | 27,900 | 0 | 48,500 |
| 2024-03-29 | 0 | 66,900 | 0 | 16,800 | 0 | 50,100 |
| 2024-03-22 | 0 | 64,000 | 0 | 15,100 | 0 | 48,900 |
| 2024-03-15 | 0 | 61,800 | 0 | 15,500 | 0 | 46,300 |
| 2024-03-08 | 0 | 69,500 | 0 | 15,600 | 0 | 53,900 |
| 2024-03-01 | 0 | 73,900 | 0 | 22,400 | 0 | 51,500 |
| 2024-02-22 | 0 | 30,800 | 0 | 14,400 | 0 | 16,400 |
| 2024-02-16 | 0 | 22,800 | 0 | 13,800 | 0 | 9,000 |
| 2024-02-09 | 0 | 25,400 | 0 | 14,200 | 0 | 11,200 |
| 2024-02-02 | 0 | 27,100 | 0 | 14,400 | 0 | 12,700 |
| 2024-01-26 | 0 | 29,500 | 0 | 14,700 | 0 | 14,800 |
| 2024-01-19 | 0 | 30,700 | 0 | 14,800 | 0 | 15,900 |
| 2024-01-12 | 0 | 29,800 | 0 | 14,900 | 0 | 14,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | Nomura International plc | 12,700 | 0.59% | ▼ | -700 | 1,091 | 1,155 | 1,063 | 1,063 | 42,000 |
| 2024-10-17 | UBS AG | 27,400 | 1.28% | ▼ | -800 | 1,091 | 1,155 | 1,063 | 1,063 | 42,000 |
| 2024-10-16 | Nomura International plc | 13,400 | 0.62% | ▲ | 1,081 | 1,158 | 1,045 | 1,082 | 199,000 | |
| 2024-10-16 | UBS AG | 28,200 | 1.31% | ▲ | 12,600 | 1,081 | 1,158 | 1,045 | 1,082 | 199,000 |
| 2024-10-15 | UBS AG | 15,600 | 0.73% | ▲ | 2,600 | 1,066 | 1,066 | 1,020 | 1,032 | 29,200 |
| 2024-10-10 | UBS AG | 13,000 | 0.60% | ▲ | 1,400 | 1,076 | 1,122 | 1,053 | 1,089 | 62,500 |
| 2024-10-07 | UBS AG | 11,600 | 0.54% | ▲ | 8,500 | 1,120 | 1,313 | 1,112 | 1,246 | 1,070,100 |
| 2024-10-04 | UBS AG | 3,100 | 0.14% | ▼ | -9,200 | 1,135 | 1,349 | 1,111 | 1,122 | 692,500 |
| 2024-10-02 | UBS AG | 12,300 | 0.57% | ▼ | -1,900 | 1,063 | 1,149 | 1,046 | 1,111 | 76,700 |
| 2024-10-01 | UBS AG | 14,200 | 0.66% | ▲ | 3,300 | 1,084 | 1,100 | 1,036 | 1,070 | 41,700 |
| 2024-09-26 | UBS AG | 10,900 | 0.51% | ▲ | 1,072 | 1,080 | 1,024 | 1,028 | 113,100 | |
| 2024-07-17 | GOLDMAN SACHS INTERNATIONAL | 10,600 | 0.49% | ▼ | -2,200 | 1,057 | 1,057 | 1,035 | 1,040 | 6,400 |
| 2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 12,800 | 0.59% | ▼ | -2,000 | 1,023 | 1,026 | 1,015 | 1,026 | 3,400 |
| 2024-04-30 | GOLDMAN SACHS INTERNATIONAL | 14,800 | 0.69% | ▼ | -300 | 1,032 | 1,033 | 1,018 | 1,033 | 3,100 |
| 2024-04-05 | GOLDMAN SACHS INTERNATIONAL | 15,100 | 0.70% | ▲ | 2,200 | 1,039 | 1,039 | 1,014 | 1,024 | 16,100 |
| 2024-03-26 | GOLDMAN SACHS INTERNATIONAL | 12,900 | 0.60% | ▲ | 1,900 | 1,032 | 1,048 | 1,030 | 1,036 | 6,800 |
| 2024-03-19 | GOLDMAN SACHS INTERNATIONAL | 11,000 | 0.51% | ▲ | 1,050 | 1,076 | 1,037 | 1,076 | 9,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:00 | Ｇ－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 |
| 20241015 | 15:00 | Ｇ－ＡＬｉＮＫ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241015 | 15:00 | Ｇ－ＡＬｉＮＫ | 2025年２月期 第２四半期決算説明資料 |
| 20240716 | 15:00 | Ｇ－ＡＬｉＮＫ | 2025年２月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240716 | 15:00 | Ｇ－ＡＬｉＮＫ | 2025年２月期 第１四半期決算説明資料 |
| 20240531 | 15:00 | Ｇ－ＡＬｉＮＫ | 事業計画及び成長可能性に関する事項 |
| 20240501 | 15:00 | Ｇ－ＡＬｉＮＫ | 定款の一部変更に関するお知らせ |
| 20240419 | 15:00 | Ｇ－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 |
| 20240412 | 15:00 | Ｇ－ＡＬｉＮＫ | 特別利益の計上に関するお知らせ |
| 20240412 | 15:00 | Ｇ－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 |
| 20240412 | 15:00 | Ｇ－ＡＬｉＮＫ | 第三者割当による自己株式の処分に関するお知らせ |
| 20240412 | 15:00 | Ｇ－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 |
| 20240412 | 15:00 | Ｇ－ＡＬｉＮＫ | 2024年２月期 決算短信〔日本基準〕（非連結） |
| 20240412 | 15:00 | Ｇ－ＡＬｉＮＫ | 2024年２月期 通期決算説明資料 |
| 20240227 | 15:00 | Ｇ－ＡＬｉＮＫ | 新たな事業の開始及び事業譲受に関するお知らせ |
| 20240115 | 15:00 | Ｇ－ＡＬｉＮＫ | 2024年２月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20240115 | 15:00 | Ｇ－ＡＬｉＮＫ | 2024年２月期 第３四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T319 | 350 | 2024-03-21 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
| code | cate | site_title | modified |
|---|---|---|---|
| 7077 | 1 | tenki.jpの運営｜株式会社ALiNKインターネット | 2024-10-23 01:22:32 |
| 7077 | 2 | 投資WEB IRセミナー:リモート型ライブ配信 - Event's (イベントス 個人投資家説明会） | 2024-07-23 13:29:24 |
| 7077 | 2 | 免責事項｜株式会社ALiNKインターネット | 2024-06-18 18:27:48 |
| 7077 | 2 | 電子公告｜株式会社ALiNKインターネット | 2024-06-18 18:27:47 |
| 7077 | 2 | よくあるご質問｜株式会社ALiNKインターネット | 2024-06-18 18:27:46 |
| 7077 | 2 | IRカレンダー｜株式会社ALiNKインターネット | 2024-06-18 18:27:45 |
| 7077 | 2 | 株主総会｜株式会社ALiNKインターネット | 2024-06-18 18:27:43 |
| 7077 | 2 | 株式情報｜株式会社ALiNKインターネット | 2024-06-18 18:27:42 |
| 7077 | 2 | 財務ハイライト｜株式会社ALiNKインターネット | 2024-06-18 18:27:41 |
| 7077 | 2 | ディスクロージャーポリシー｜株式会社ALiNKインターネット | 2024-06-18 18:27:40 |