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 | 2,890 | 2,890 | 2,834 | 2,839 | 152,100 | -50 | 98% | 98% | 108% | ▼ | 99% | 101% | 104% | 96% | 101% |
20250311 | 2,799 | 2,802 | 2,765 | 2,785 | 209,300 | -54 | 98% | 99% | 138% | ▼▼ | 102% | 102% | 104% | 94% | 100% |
20250312 | 2,808 | 2,870 | 2,792 | 2,851 | 245,200 | 66 | 102% | 102% | 117% | ▲ | 99% | 101% | 99% | 96% | 102% |
20250313 | 2,849 | 2,871 | 2,823 | 2,825 | 111,900 | -26 | 99% | 99% | 46% | ▼ | 100% | 102% | 99% | 95% | 101% |
20250314 | 2,828 | 2,837 | 2,809 | 2,817 | 112,900 | -8 | 100% | 100% | 101% | ▼▼ | 100% | 102% | 99% | 95% | 101% |
20250317 | 2,826 | 2,843 | 2,812 | 2,835 | 106,600 | 18 | 101% | 100% | 94% | ▲ | 100% | 101% | 97% | 95% | 102% |
20250318 | 2,860 | 2,874 | 2,854 | 2,854 | 121,400 | 19 | 101% | 100% | 114% | ▲▲ | 101% | 102% | 95% | 98% | 102% |
20250319 | 2,850 | 2,902 | 2,844 | 2,883 | 124,800 | 29 | 101% | 101% | 103% | ▲▲▲ | 101% | 102% | 92% | 99% | 104% |
20250321 | 2,861 | 2,891 | 2,861 | 2,877 | 161,700 | -6 | 100% | 101% | 130% | ▼ | 99% | 101% | 91% | 99% | 103% |
20250324 | 2,887 | 2,887 | 2,850 | 2,869 | 125,100 | -8 | 100% | 99% | 77% | ▼▼ | 101% | 99% | 91% | 99% | 103% |
20250325 | 2,868 | 2,902 | 2,868 | 2,900 | 113,500 | 31 | 101% | 101% | 91% | ▲ | 100% | 95% | 91% | 100% | 104% |
20250326 | 2,914 | 2,916 | 2,892 | 2,901 | 134,100 | 1 | 100% | 100% | 118% | ▲▲ | 101% | 96% | 93% | 100% | 104% |
20250327 | 2,890 | 2,909 | 2,863 | 2,909 | 166,000 | 8 | 100% | 101% | 124% | ▲▲▲ | 99% | 98% | 95% | 100% | 104% |
20250328 | 2,848 | 2,851 | 2,808 | 2,825 | 231,800 | -84 | 97% | 99% | 140% | ▼ | 100% | 99% | 98% | 97% | 101% |
20250331 | 2,753 | 2,772 | 2,714 | 2,756 | 247,200 | -69 | 98% | 100% | 107% | ▼▼ | 99% | 92% | 97% | 95% | 100% |
20250401 | 2,796 | 2,828 | 2,771 | 2,771 | 205,000 | 15 | 101% | 99% | 83% | ▲ | 100% | 92% | 98% | 95% | 101% |
20250402 | 2,788 | 2,808 | 2,785 | 2,788 | 240,800 | 17 | 101% | 100% | 117% | ▲▲ | 101% | 97% | 101% | 96% | 101% |
20250403 | 2,688 | 2,746 | 2,684 | 2,715 | 271,100 | -73 | 97% | 101% | 113% | ▼ | 98% | 99% | 103% | 93% | 100% |
20250404 | 2,641 | 2,655 | 2,520 | 2,583 | 311,400 | -132 | 95% | 98% | 115% | ▼▼ | 103% | 105% | 110% | 89% | 100% |
20250408 | 2,479 | 2,556 | 2,460 | 2,555 | 358,900 | -28 | 99% | 103% | 115% | ▼▼▼ | 100% | 105% | 111% | 88% | 100% |
20250409 | 2,468 | 2,493 | 2,416 | 2,466 | 385,800 | -89 | 97% | 100% | 107% | ▼▼▼▼ | 99% | 98% | 103% | 85% | 100% |
20250410 | 2,648 | 2,667 | 2,593 | 2,610 | 273,200 | 144 | 106% | 99% | 71% | ▲ | 102% | 103% | 110% | 90% | 106% |
20250411 | 2,517 | 2,571 | 2,471 | 2,556 | 211,600 | -54 | 98% | 102% | 77% | ▼ | 100% | 101% | 110% | 88% | 104% |
20250414 | 2,603 | 2,610 | 2,583 | 2,595 | 85,600 | 39 | 102% | 100% | 40% | ▲ | 99% | 100% | 110% | 89% | 105% |
20250415 | 2,620 | 2,620 | 2,589 | 2,598 | 128,700 | 3 | 100% | 99% | 150% | ▲▲ | 100% | 100% | 111% | 89% | 105% |
20250416 | 2,589 | 2,599 | 2,547 | 2,578 | 102,400 | -20 | 99% | 100% | 80% | ▼ | 101% | 103% | 112% | 89% | 105% |
20250417 | 2,578 | 2,600 | 2,565 | 2,594 | 113,400 | 16 | 101% | 101% | 111% | ▲ | 100% | 103% | 110% | 89% | 105% |
20250418 | 2,620 | 2,630 | 2,609 | 2,618 | 90,100 | 24 | 101% | 100% | 79% | ▲▲ | 99% | 103% | 110% | 90% | 106% |
20250421 | 2,618 | 2,622 | 2,589 | 2,599 | 111,500 | -19 | 99% | 99% | 124% | ▼ | 100% | 104% | 111% | 89% | 105% |
20250422 | 2,589 | 2,627 | 2,587 | 2,601 | 99,800 | 2 | 100% | 100% | 90% | ▲ | 101% | 103% | 109% | 89% | 105% |
20250423 | 2,651 | 2,689 | 2,633 | 2,666 | 271,000 | 65 | 102% | 101% | 272% | ▲▲ | 100% | 101% | 107% | 92% | 108% |
20250424 | 2,704 | 2,727 | 2,686 | 2,697 | 146,700 | 31 | 101% | 100% | 54% | ▲▲▲ | 100% | 101% | 107% | 93% | 109% |
20250425 | 2,701 | 2,728 | 2,690 | 2,697 | 178,700 | 0 | 100% | 100% | 122% | -- | 99% | 100% | 104% | 95% | 109% |
20250428 | 2,727 | 2,747 | 2,697 | 2,697 | 182,500 | 0 | 100% | 99% | 102% | -- | 101% | 101% | 106% | 97% | 109% |
20250430 | 2,700 | 2,735 | 2,682 | 2,724 | 214,700 | 27 | 101% | 101% | 118% | ▲ | 100% | 100% | 106% | 98% | 110% |
20250501 | 2,709 | 2,724 | 2,701 | 2,711 | 118,300 | -13 | 100% | 100% | 55% | ▼ | 100% | 102% | 106% | 97% | 110% |
20250502 | 2,709 | 2,735 | 2,696 | 2,720 | 178,000 | 9 | 100% | 100% | 150% | ▲ | 101% | 106% | 106% | 100% | 110% |
20250507 | 2,710 | 2,738 | 2,702 | 2,729 | 183,500 | 9 | 100% | 101% | 103% | ▲▲ | 98% | 105% | 105% | 100% | 111% |
20250508 | 2,737 | 2,748 | 2,627 | 2,692 | 482,700 | -37 | 99% | 98% | 263% | ▼ | 100% | 106% | 106% | 99% | 109% |
20250509 | 2,712 | 2,735 | 2,699 | 2,717 | 321,200 | 25 | 101% | 100% | 67% | ▲ | 101% | 103% | 105% | 100% | 110% |
20250512 | 2,739 | 2,779 | 2,721 | 2,776 | 199,200 | 59 | 102% | 101% | 62% | ▲▲ | 102% | 100% | 103% | 100% | 109% |
20250513 | 2,797 | 2,878 | 2,792 | 2,866 | 281,800 | 90 | 103% | 102% | 141% | ▲▲▲ | 101% | 97% | 100% | 100% | 112% |
20250514 | 2,866 | 2,916 | 2,842 | 2,882 | 317,700 | 16 | 101% | 101% | 113% | ▲▲▲▲ | 99% | 97% | 101% | 100% | 112% |
20250515 | 2,851 | 2,851 | 2,811 | 2,820 | 205,000 | -62 | 98% | 99% | 65% | ▼ | 100% | 98% | 102% | 98% | 109% |
20250516 | 2,811 | 2,820 | 2,773 | 2,797 | 170,200 | -23 | 99% | 100% | 83% | ▼▼ | 100% | 100% | 102% | 97% | 108% |
20250519 | 2,782 | 2,797 | 2,760 | 2,780 | 120,500 | -17 | 99% | 100% | 71% | ▼▼▼ | 100% | 101% | 102% | 96% | 107% |
20250520 | 2,783 | 2,798 | 2,772 | 2,775 | 138,500 | -5 | 100% | 100% | 115% | ▼▼▼▼ | 99% | 102% | 102% | 96% | 107% |
20250521 | 2,785 | 2,794 | 2,749 | 2,758 | 175,300 | -17 | 99% | 99% | 127% | ▼▼▼▼▼ | 100% | 104% | 103% | 96% | 106% |
20250522 | 2,750 | 2,778 | 2,735 | 2,759 | 127,400 | 1 | 100% | 100% | 73% | ▲ | 101% | 103% | 102% | 96% | 106% |
20250523 | 2,768 | 2,801 | 2,759 | 2,793 | 174,200 | 34 | 101% | 101% | 137% | ▲▲ | 100% | 103% | 0% | 97% | 105% |
20250526 | 2,793 | 2,814 | 2,783 | 2,798 | 197,200 | 5 | 100% | 100% | 113% | ▲▲▲ | 102% | 102% | 0% | 97% | 104% |
20250527 | 2,800 | 2,860 | 2,799 | 2,849 | 208,800 | 51 | 102% | 102% | 106% | ▲▲▲▲ | 98% | 98% | 0% | 99% | 106% |
20250528 | 2,899 | 2,899 | 2,842 | 2,842 | 216,700 | -7 | 100% | 98% | 104% | ▼ | 100% | 100% | 0% | 99% | 106% |
20250529 | 2,844 | 2,859 | 2,839 | 2,852 | 129,300 | 10 | 100% | 100% | 60% | ▲ | 102% | 101% | 0% | 99% | 106% |
20250530 | 2,815 | 2,890 | 2,814 | 2,868 | 319,200 | 16 | 101% | 102% | 247% | ▲▲ | 100% | 99% | 0% | 100% | 107% |
20250602 | 2,847 | 2,864 | 2,831 | 2,842 | 185,300 | -26 | 99% | 100% | 58% | ▼ | 100% | 99% | 0% | 99% | 106% |
20250603 | 2,839 | 2,848 | 2,823 | 2,825 | 109,500 | -17 | 99% | 100% | 59% | ▼▼ | 100% | 0% | 0% | 98% | 105% |
20250604 | 2,825 | 2,872 | 2,825 | 2,838 | 164,000 | 13 | 100% | 100% | 150% | ▲ | 100% | 0% | 0% | 98% | 105% |
20250605 | 2,816 | 2,828 | 2,802 | 2,820 | 154,600 | -18 | 99% | 100% | 94% | ▼ | 100% | 0% | 0% | 98% | 104% |
20250606 | 2,834 | 2,853 | 2,814 | 2,821 | 194,800 | 1 | 100% | 100% | 126% | ▲ | % | % | % | 98% | 102% |
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 | 9,800 | 135,900 | 5,500 | 59,200 | 4,300 | 76,700 |
2025-05-23 | 10,500 | 140,100 | 5,500 | 59,800 | 5,000 | 80,300 |
2025-05-16 | 10,200 | 140,900 | 5,500 | 59,600 | 4,700 | 81,300 |
2025-05-09 | 12,000 | 151,800 | 5,500 | 62,300 | 6,500 | 89,500 |
2025-05-02 | 11,000 | 132,800 | 5,600 | 45,100 | 5,400 | 87,700 |
2025-04-25 | 11,500 | 132,500 | 9,000 | 40,100 | 2,500 | 92,400 |
2025-04-18 | 10,100 | 131,500 | 8,900 | 40,300 | 1,200 | 91,200 |
2025-04-11 | 10,000 | 138,100 | 8,900 | 40,500 | 1,100 | 97,600 |
2025-04-04 | 9,700 | 162,100 | 7,900 | 54,700 | 1,800 | 107,400 |
2025-03-28 | 8,400 | 167,800 | 7,900 | 45,700 | 500 | 122,100 |
2025-03-21 | 10,000 | 169,400 | 7,900 | 40,400 | 2,100 | 129,000 |
2025-03-14 | 9,700 | 177,800 | 7,900 | 40,900 | 1,800 | 136,900 |
2025-03-07 | 7,000 | 172,600 | 5,500 | 37,200 | 1,500 | 135,400 |
2025-02-28 | 8,200 | 173,500 | 5,500 | 35,500 | 2,700 | 138,000 |
2025-02-21 | 10,200 | 178,600 | 5,500 | 35,700 | 4,700 | 142,900 |
2025-02-14 | 11,500 | 156,800 | 9,700 | 31,800 | 1,800 | 125,000 |
2025-02-07 | 13,500 | 145,700 | 9,600 | 38,700 | 3,900 | 107,000 |
2025-01-31 | 8,300 | 111,800 | 5,600 | 27,300 | 2,700 | 84,500 |
2025-01-24 | 6,600 | 105,800 | 5,500 | 27,500 | 1,100 | 78,300 |
2025-01-17 | 6,800 | 100,500 | 5,600 | 27,000 | 1,200 | 73,500 |
2025-01-10 | 6,700 | 100,800 | 5,500 | 28,300 | 1,200 | 72,500 |
2024-12-27 | 8,200 | 92,000 | 5,500 | 25,300 | 2,700 | 66,700 |
2024-12-20 | 7,900 | 121,600 | 5,500 | 49,600 | 2,400 | 72,000 |
2024-12-13 | 7,300 | 152,400 | 5,500 | 79,700 | 1,800 | 72,700 |
2024-12-06 | 7,700 | 155,100 | 5,500 | 81,500 | 2,200 | 73,600 |
2024-11-29 | 10,800 | 227,700 | 5,500 | 140,000 | 5,300 | 87,700 |
2024-11-22 | 8,900 | 234,700 | 5,500 | 141,600 | 3,400 | 93,100 |
2024-11-15 | 11,600 | 213,200 | 5,500 | 118,200 | 6,100 | 95,000 |
2024-11-08 | 9,500 | 254,100 | 5,600 | 151,200 | 3,900 | 102,900 |
2024-11-01 | 8,900 | 174,800 | 5,500 | 98,100 | 3,400 | 76,700 |
2024-10-25 | 12,300 | 151,600 | 6,000 | 84,700 | 6,300 | 66,900 |
2024-10-18 | 16,800 | 160,300 | 5,500 | 94,800 | 11,300 | 65,500 |
2024-10-11 | 13,200 | 153,600 | 5,800 | 90,800 | 7,400 | 62,800 |
2024-10-04 | 12,900 | 162,100 | 5,900 | 96,500 | 7,000 | 65,600 |
2024-09-27 | 13,100 | 140,500 | 5,500 | 85,600 | 7,600 | 54,900 |
2024-09-20 | 12,600 | 126,900 | 5,500 | 75,700 | 7,100 | 51,200 |
2024-09-13 | 12,300 | 118,700 | 5,500 | 76,300 | 6,800 | 42,400 |
2024-09-06 | 26,900 | 121,800 | 5,500 | 75,500 | 21,400 | 46,300 |
2024-08-30 | 32,800 | 145,700 | 14,500 | 82,500 | 18,300 | 63,200 |
2024-08-23 | 30,000 | 190,700 | 14,500 | 81,000 | 15,500 | 109,700 |
2024-08-16 | 30,900 | 171,800 | 14,500 | 75,500 | 16,400 | 96,300 |
2024-08-09 | 20,300 | 233,100 | 13,500 | 121,500 | 6,800 | 111,600 |
2024-08-02 | 15,800 | 111,500 | 13,500 | 73,800 | 2,300 | 37,700 |
2024-07-26 | 17,900 | 139,500 | 16,100 | 95,800 | 1,800 | 43,700 |
2024-07-19 | 18,400 | 166,400 | 16,100 | 119,600 | 2,300 | 46,800 |
2024-07-12 | 21,400 | 173,100 | 16,300 | 120,600 | 5,100 | 52,500 |
2024-07-05 | 20,900 | 189,600 | 16,300 | 123,600 | 4,600 | 66,000 |
2024-06-28 | 19,800 | 149,000 | 16,300 | 89,200 | 3,500 | 59,800 |
2024-06-21 | 19,700 | 123,000 | 16,600 | 69,000 | 3,100 | 54,000 |
2024-06-14 | 20,000 | 74,500 | 16,600 | 25,800 | 3,400 | 48,700 |
2024-06-07 | 20,500 | 78,900 | 16,700 | 30,000 | 3,800 | 48,900 |
2024-05-31 | 21,400 | 64,900 | 17,100 | 30,300 | 4,300 | 34,600 |
2024-05-24 | 22,800 | 76,300 | 18,500 | 34,700 | 4,300 | 41,600 |
2024-05-17 | 21,900 | 75,900 | 16,800 | 29,100 | 5,100 | 46,800 |
2024-05-10 | 19,400 | 110,500 | 12,900 | 30,100 | 6,500 | 80,400 |
2024-05-02 | 17,800 | 59,400 | 12,800 | 22,900 | 5,000 | 36,500 |
2024-04-26 | 19,300 | 54,800 | 12,800 | 21,900 | 6,500 | 32,900 |
2024-04-19 | 17,700 | 77,500 | 12,800 | 20,800 | 4,900 | 56,700 |
2024-04-12 | 20,700 | 82,900 | 13,300 | 25,900 | 7,400 | 57,000 |
2024-04-05 | 18,900 | 59,700 | 13,300 | 25,600 | 5,600 | 34,100 |
2024-03-29 | 12,300 | 68,300 | 5,900 | 28,400 | 6,400 | 39,900 |
2024-03-22 | 12,600 | 70,500 | 6,100 | 23,500 | 6,500 | 47,000 |
2024-03-15 | 12,400 | 53,500 | 6,000 | 17,700 | 6,400 | 35,800 |
2024-03-08 | 12,500 | 67,500 | 6,000 | 20,300 | 6,500 | 47,200 |
2024-03-01 | 11,400 | 97,700 | 6,000 | 18,200 | 5,400 | 79,500 |
2024-02-22 | 10,000 | 101,600 | 6,000 | 19,300 | 4,000 | 82,300 |
2024-02-16 | 12,100 | 85,200 | 7,000 | 20,400 | 5,100 | 64,800 |
2024-02-09 | 10,600 | 39,900 | 6,900 | 7,500 | 3,700 | 32,400 |
2024-02-02 | 13,500 | 38,100 | 5,900 | 8,700 | 7,600 | 29,400 |
2024-01-26 | 14,600 | 41,800 | 6,200 | 14,700 | 8,400 | 27,100 |
2024-01-19 | 12,700 | 39,200 | 6,200 | 6,200 | 6,500 | 33,000 |
2024-01-12 | 12,500 | 40,600 | 6,200 | 18,700 | 6,300 | 21,900 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-06-04 | GOLDMAN SACHS INTERNATIONAL | 440,962 | 0.60% | ▲ | 65,815 | 2,825 | 2,872 | 2,825 | 2,838 | 164,000 |
2025-05-14 | GOLDMAN SACHS INTERNATIONAL | 375,147 | 0.51% | ▲ | 2,866 | 2,916 | 2,842 | 2,882 | 317,700 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7966 | 2 | 2024年06月20日 [ニュースリリース] 支配株主等に関する事項について(PDF:117 KB) | 2024-06-21 19:46:11 |
7966 | 2 | 2010年のIR関連 | トピックス | リンテック株式会社 | 2024-06-19 08:22:48 |
7966 | 2 | 2011年のIR関連 | トピックス | リンテック株式会社 | 2024-06-19 08:22:46 |
7966 | 2 | 2012年のIR関連 | トピックス | リンテック株式会社 | 2024-06-19 08:22:45 |
7966 | 2 | 2013年のIR関連 | トピックス | リンテック株式会社 | 2024-06-19 08:22:44 |
7966 | 2 | 2014年のIR関連 | トピックス | リンテック株式会社 | 2024-06-19 08:22:43 |
7966 | 2 | 2015年のIR関連 | トピックス | リンテック株式会社 | 2024-06-19 08:22:42 |
7966 | 2 | 2016年のIR関連 | トピックス | リンテック株式会社 | 2024-06-19 08:22:41 |
7966 | 2 | 2017年のIR関連 | トピックス | リンテック株式会社 | 2024-06-19 08:22:40 |
7966 | 2 | 2018年のIR関連 | トピックス | リンテック株式会社 | 2024-06-19 08:22:39 |