| 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 | 647 | 647 | 631 | 639 | 437,800 | -8 | 99% | 99% | 82% | ▼ | 98% | 99% | 102% | 99% | 112% |
| 20240925 | 640 | 644 | 623 | 627 | 317,300 | -12 | 98% | 98% | 72% | ▼▼ | 100% | 99% | 100% | 97% | 110% |
| 20240926 | 640 | 642 | 624 | 638 | 317,800 | 11 | 102% | 100% | 100% | ▲ | 98% | 98% | 99% | 99% | 112% |
| 20240927 | 642 | 643 | 629 | 632 | 242,600 | -6 | 99% | 98% | 76% | ▼ | 103% | 103% | 103% | 98% | 111% |
| 20240930 | 612 | 637 | 610 | 632 | 394,600 | 0 | 100% | 103% | 163% | -- | 101% | 101% | 99% | 98% | 111% |
| 20241001 | 630 | 637 | 626 | 636 | 167,300 | 4 | 101% | 101% | 42% | ▲ | 97% | 102% | 96% | 98% | 112% |
| 20241002 | 626 | 632 | 606 | 610 | 341,700 | -26 | 96% | 97% | 204% | ▼ | 100% | 104% | 96% | 94% | 107% |
| 20241003 | 628 | 631 | 614 | 631 | 286,400 | 21 | 103% | 100% | 84% | ▲ | 99% | 103% | 94% | 98% | 111% |
| 20241004 | 634 | 645 | 621 | 625 | 310,900 | -6 | 99% | 99% | 109% | ▼ | 100% | 101% | 91% | 97% | 109% |
| 20241007 | 635 | 638 | 627 | 638 | 212,000 | 13 | 102% | 100% | 68% | ▲ | 99% | 100% | 92% | 99% | 111% |
| 20241008 | 631 | 632 | 618 | 625 | 202,400 | -13 | 98% | 99% | 95% | ▼ | 103% | 100% | 91% | 97% | 109% |
| 20241009 | 633 | 654 | 632 | 651 | 608,700 | 26 | 104% | 103% | 301% | ▲ | 97% | 95% | 87% | 100% | 108% |
| 20241010 | 661 | 661 | 637 | 639 | 378,800 | -12 | 98% | 97% | 62% | ▼ | 99% | 95% | 91% | 98% | 105% |
| 20241011 | 635 | 642 | 627 | 628 | 245,200 | -11 | 98% | 99% | 65% | ▼▼ | 100% | 95% | 91% | 96% | 103% |
| 20241015 | 634 | 640 | 624 | 633 | 264,900 | 5 | 101% | 100% | 108% | ▲ | 100% | 96% | 94% | 97% | 104% |
| 20241016 | 624 | 640 | 621 | 625 | 159,800 | -8 | 99% | 100% | 60% | ▼ | 97% | 93% | 95% | 96% | 102% |
| 20241017 | 621 | 623 | 601 | 601 | 429,900 | -24 | 96% | 97% | 269% | ▼▼ | 99% | 95% | 97% | 92% | 100% |
| 20241018 | 604 | 607 | 596 | 600 | 211,800 | -1 | 100% | 99% | 49% | ▼▼▼ | 101% | 97% | 99% | 92% | 100% |
| 20241021 | 595 | 605 | 590 | 599 | 159,000 | -1 | 100% | 101% | 75% | ▼▼▼▼ | 97% | 96% | 98% | 92% | 100% |
| 20241022 | 596 | 598 | 577 | 578 | 309,800 | -21 | 96% | 97% | 195% | ▼▼▼▼▼ | 99% | 100% | 102% | 89% | 100% |
| 20241023 | 577 | 582 | 564 | 573 | 237,900 | -5 | 99% | 99% | 77% | ▼▼▼▼▼▼ | 102% | 102% | 104% | 88% | 100% |
| 20241024 | 564 | 576 | 562 | 576 | 246,900 | 3 | 101% | 102% | 104% | ▲ | 98% | 99% | 103% | 88% | 101% |
| 20241025 | 571 | 572 | 557 | 562 | 142,800 | -14 | 98% | 98% | 58% | ▼ | 101% | 99% | 104% | 86% | 100% |
| 20241028 | 567 | 572 | 564 | 572 | 124,000 | 10 | 102% | 101% | 87% | ▲ | 102% | 96% | 104% | 88% | 102% |
| 20241029 | 566 | 578 | 566 | 578 | 98,900 | 6 | 101% | 102% | 80% | ▲▲ | 97% | 94% | 101% | 89% | 103% |
| 20241030 | 580 | 580 | 561 | 563 | 308,200 | -15 | 97% | 97% | 312% | ▼ | 101% | 98% | 101% | 86% | 100% |
| 20241031 | 556 | 568 | 555 | 563 | 176,400 | 0 | 100% | 101% | 57% | -- | 98% | 100% | 103% | 86% | 100% |
| 20241101 | 548 | 554 | 538 | 538 | 264,400 | -25 | 96% | 98% | 150% | ▼ | 100% | 101% | 104% | 83% | 100% |
| 20241105 | 543 | 546 | 537 | 544 | 147,300 | 6 | 101% | 100% | 56% | ▲ | 100% | 102% | 103% | 84% | 101% |
| 20241106 | 544 | 554 | 542 | 546 | 250,000 | 2 | 100% | 100% | 170% | ▲▲ | 98% | 106% | 102% | 84% | 101% |
| 20241107 | 550 | 550 | 538 | 541 | 261,400 | -5 | 99% | 98% | 105% | ▼ | 100% | 108% | 103% | 83% | 101% |
| 20241108 | 546 | 555 | 546 | 547 | 188,000 | 6 | 101% | 100% | 72% | ▲ | 100% | 107% | 102% | 86% | 102% |
| 20241111 | 548 | 552 | 543 | 546 | 228,800 | -1 | 100% | 100% | 122% | ▼ | 101% | 102% | 107% | 86% | 101% |
| 20241112 | 551 | 561 | 551 | 556 | 356,900 | 10 | 102% | 101% | 156% | ▲ | 101% | 97% | 102% | 88% | 103% |
| 20241113 | 576 | 608 | 568 | 584 | 825,300 | 28 | 105% | 101% | 231% | ▲▲ | 101% | 95% | 101% | 93% | 109% |
| 20241114 | 584 | 597 | 582 | 587 | 384,700 | 3 | 101% | 101% | 47% | ▲▲▲ | 97% | 95% | 101% | 98% | 109% |
| 20241115 | 580 | 582 | 556 | 561 | 364,700 | -26 | 96% | 97% | 95% | ▼ | 102% | 103% | 108% | 94% | 104% |
| 20241118 | 546 | 566 | 544 | 556 | 199,500 | -5 | 99% | 102% | 55% | ▼▼ | 101% | 103% | 107% | 93% | 103% |
| 20241119 | 549 | 560 | 549 | 554 | 137,300 | -2 | 100% | 101% | 69% | ▼▼▼ | 100% | 101% | 106% | 94% | 103% |
| 20241120 | 552 | 565 | 549 | 551 | 185,600 | -3 | 99% | 100% | 135% | ▼▼▼▼ | 101% | 101% | 107% | 94% | 102% |
| 20241121 | 548 | 554 | 542 | 553 | 156,500 | 2 | 100% | 101% | 84% | ▲ | 102% | 99% | 106% | 94% | 103% |
| 20241122 | 554 | 564 | 551 | 563 | 182,000 | 10 | 102% | 102% | 116% | ▲▲ | 98% | 97% | 104% | 96% | 105% |
| 20241125 | 567 | 569 | 556 | 558 | 249,700 | -5 | 99% | 98% | 137% | ▼ | 100% | 99% | 106% | 95% | 104% |
| 20241126 | 554 | 560 | 546 | 552 | 200,500 | -6 | 99% | 100% | 80% | ▼▼ | 100% | 100% | 108% | 94% | 103% |
| 20241127 | 545 | 545 | 534 | 544 | 303,300 | -8 | 99% | 100% | 151% | ▼▼▼ | 102% | 102% | 109% | 93% | 101% |
| 20241128 | 540 | 553 | 540 | 549 | 167,100 | 5 | 101% | 102% | 55% | ▲ | 99% | 103% | 108% | 94% | 102% |
| 20241129 | 546 | 551 | 543 | 543 | 131,500 | -6 | 99% | 99% | 79% | ▼ | 101% | 104% | 109% | 93% | 101% |
| 20241202 | 540 | 547 | 540 | 547 | 103,100 | 4 | 101% | 101% | 78% | ▲ | 100% | 107% | 107% | 93% | 101% |
| 20241203 | 547 | 551 | 546 | 546 | 112,000 | -1 | 100% | 100% | 109% | ▼ | 101% | 108% | 108% | 93% | 101% |
| 20241204 | 546 | 551 | 543 | 551 | 120,100 | 5 | 101% | 101% | 107% | ▲ | 101% | 105% | 106% | 94% | 102% |
| 20241205 | 554 | 561 | 553 | 560 | 186,100 | 9 | 102% | 101% | 155% | ▲▲ | 100% | 105% | 105% | 95% | 103% |
| 20241206 | 560 | 561 | 552 | 560 | 123,600 | 0 | 100% | 100% | 66% | -- | 104% | 104% | 0% | 95% | 103% |
| 20241209 | 565 | 593 | 564 | 587 | 323,900 | 27 | 105% | 104% | 262% | ▲ | 98% | 98% | 0% | 100% | 108% |
| 20241210 | 588 | 588 | 572 | 579 | 169,300 | -8 | 99% | 98% | 52% | ▼ | 101% | 100% | 0% | 99% | 107% |
| 20241211 | 578 | 585 | 573 | 581 | 119,400 | 2 | 100% | 101% | 71% | ▲ | 100% | 97% | 0% | 99% | 107% |
| 20241212 | 587 | 592 | 584 | 587 | 162,400 | 6 | 101% | 100% | 136% | ▲▲ | 100% | 100% | 0% | 100% | 108% |
| 20241213 | 577 | 584 | 575 | 577 | 138,700 | -10 | 98% | 100% | 85% | ▼ | 100% | 102% | 0% | 98% | 106% |
| 20241216 | 577 | 583 | 570 | 578 | 96,000 | 1 | 100% | 100% | 69% | ▲ | 99% | 102% | 0% | 98% | 106% |
| 20241217 | 577 | 578 | 569 | 572 | 77,300 | -6 | 99% | 99% | 81% | ▼ | 100% | 0% | 0% | 97% | 105% |
| 20241218 | 572 | 574 | 563 | 571 | 96,000 | -1 | 100% | 100% | 124% | ▼▼ | 102% | 0% | 0% | 97% | 105% |
| 20241219 | 563 | 579 | 558 | 576 | 121,100 | 5 | 101% | 102% | 126% | ▲ | 102% | 0% | 0% | 98% | 106% |
| 20241220 | 579 | 593 | 577 | 588 | 210,200 | 12 | 102% | 102% | 174% | ▲▲ | % | % | % | 100% | 108% |
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 | 111,100 | 427,200 | 38,600 | 129,000 | 72,500 | 298,200 |
| 2024-12-06 | 105,300 | 487,500 | 38,000 | 132,000 | 67,300 | 355,500 |
| 2024-11-29 | 108,800 | 524,800 | 36,000 | 134,200 | 72,800 | 390,600 |
| 2024-11-22 | 158,000 | 537,800 | 36,000 | 144,100 | 122,000 | 393,700 |
| 2024-11-15 | 163,500 | 518,300 | 35,200 | 160,500 | 128,300 | 357,800 |
| 2024-11-08 | 174,500 | 408,900 | 37,300 | 150,000 | 137,200 | 258,900 |
| 2024-11-01 | 194,500 | 405,100 | 37,300 | 152,000 | 157,200 | 253,100 |
| 2024-10-25 | 231,300 | 365,200 | 37,700 | 123,100 | 193,600 | 242,100 |
| 2024-10-18 | 251,900 | 408,100 | 37,400 | 147,300 | 214,500 | 260,800 |
| 2024-10-11 | 256,900 | 415,000 | 37,400 | 144,000 | 219,500 | 271,000 |
| 2024-10-04 | 254,700 | 462,600 | 37,400 | 142,900 | 217,300 | 319,700 |
| 2024-09-27 | 232,300 | 498,400 | 37,700 | 162,500 | 194,600 | 335,900 |
| 2024-09-20 | 251,000 | 449,000 | 37,400 | 161,800 | 213,600 | 287,200 |
| 2024-09-13 | 222,300 | 529,100 | 37,400 | 162,200 | 184,900 | 366,900 |
| 2024-09-06 | 232,700 | 537,400 | 39,400 | 163,800 | 193,300 | 373,600 |
| 2024-08-30 | 276,900 | 535,600 | 40,900 | 158,000 | 236,000 | 377,600 |
| 2024-08-23 | 244,900 | 590,000 | 40,700 | 172,700 | 204,200 | 417,300 |
| 2024-08-16 | 289,600 | 590,600 | 43,000 | 165,100 | 246,600 | 425,500 |
| 2024-08-09 | 73,400 | 816,200 | 35,000 | 202,900 | 38,400 | 613,300 |
| 2024-08-02 | 67,800 | 876,200 | 35,100 | 225,600 | 32,700 | 650,600 |
| 2024-07-26 | 72,400 | 841,400 | 35,100 | 233,600 | 37,300 | 607,800 |
| 2024-07-19 | 77,300 | 844,500 | 35,000 | 243,500 | 42,300 | 601,000 |
| 2024-07-12 | 72,900 | 827,900 | 36,800 | 251,300 | 36,100 | 576,600 |
| 2024-07-05 | 57,100 | 815,000 | 35,000 | 245,600 | 22,100 | 569,400 |
| 2024-06-28 | 58,100 | 785,800 | 35,000 | 239,500 | 23,100 | 546,300 |
| 2024-06-21 | 61,100 | 792,800 | 35,000 | 250,000 | 26,100 | 542,800 |
| 2024-06-14 | 62,100 | 763,400 | 35,000 | 245,500 | 27,100 | 517,900 |
| 2024-06-07 | 74,100 | 1,070,900 | 35,000 | 559,000 | 39,100 | 511,900 |
| 2024-05-31 | 65,500 | 1,075,800 | 35,100 | 540,300 | 30,400 | 535,500 |
| 2024-05-24 | 59,500 | 908,000 | 35,000 | 406,100 | 24,500 | 501,900 |
| 2024-05-17 | 59,900 | 812,000 | 35,000 | 301,200 | 24,900 | 510,800 |
| 2024-05-10 | 68,400 | 700,100 | 35,000 | 233,400 | 33,400 | 466,700 |
| 2024-05-02 | 76,800 | 696,100 | 35,000 | 233,500 | 41,800 | 462,600 |
| 2024-04-26 | 79,100 | 672,400 | 35,000 | 229,000 | 44,100 | 443,400 |
| 2024-04-19 | 75,400 | 675,000 | 35,000 | 228,100 | 40,400 | 446,900 |
| 2024-04-12 | 90,400 | 670,200 | 35,000 | 222,400 | 55,400 | 447,800 |
| 2024-04-05 | 100,800 | 640,400 | 35,000 | 222,100 | 65,800 | 418,300 |
| 2024-03-29 | 133,200 | 633,500 | 35,000 | 220,600 | 98,200 | 412,900 |
| 2024-03-22 | 153,000 | 583,000 | 35,000 | 219,000 | 118,000 | 364,000 |
| 2024-03-15 | 155,300 | 578,600 | 35,000 | 217,100 | 120,300 | 361,500 |
| 2024-03-08 | 191,300 | 521,200 | 35,000 | 209,300 | 156,300 | 311,900 |
| 2024-03-01 | 196,800 | 484,300 | 35,000 | 201,400 | 161,800 | 282,900 |
| 2024-02-22 | 185,400 | 561,400 | 35,000 | 236,900 | 150,400 | 324,500 |
| 2024-02-16 | 194,500 | 530,300 | 35,000 | 220,300 | 159,500 | 310,000 |
| 2024-02-09 | 195,500 | 585,300 | 35,000 | 255,700 | 160,500 | 329,600 |
| 2024-02-02 | 160,600 | 656,500 | 35,000 | 243,900 | 125,600 | 412,600 |
| 2024-01-26 | 167,900 | 680,200 | 35,100 | 250,800 | 132,800 | 429,400 |
| 2024-01-19 | 177,200 | 702,300 | 35,000 | 250,500 | 142,200 | 451,800 |
| 2024-01-12 | 193,500 | 680,600 | 35,000 | 250,200 | 158,500 | 430,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 168,011 | 0.14% | ▼ | -538,100 | 430 | 441 | 426 | 434 | 1,981,800 |
| 2024-05-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 706,111 | 0.62% | ▲ | 130,145 | 420 | 430 | 418 | 430 | 229,000 |
| 2024-05-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 575,966 | 0.50% | ▲ | 446 | 448 | 428 | 431 | 597,800 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TIZN | 350 | 2024-05-30 14:13 | 株式会社リンクアンドモチベーション | 株式会社フェニックス | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2170 | 1 | 世界初「モチベーションエンジニアリング」による企業改革コンサルティング ｜ Link and Motivation Inc. 株式会社リンクアンドモチベーション | 2024-12-21 16:27:52 |
| 2170 | 2 | 株式諸手続き ｜ Link and Motivation Inc. 株式会社リンクアンドモチベーション | 2024-06-19 00:42:02 |
| 2170 | 2 | 定款・株式取扱規則 ｜ Link and Motivation Inc. 株式会社リンクアンドモチベーション | 2024-06-19 00:42:01 |
| 2170 | 2 | 利益還元方針・配当金 ｜ Link and Motivation Inc. 株式会社リンクアンドモチベーション | 2024-06-19 00:41:59 |
| 2170 | 2 | 株主総会 ｜ Link and Motivation Inc. 株式会社リンクアンドモチベーション | 2024-06-19 00:41:58 |
| 2170 | 2 | 資本金・発行済株式総数 ｜ Link and Motivation Inc. 株式会社リンクアンドモチベーション | 2024-06-19 00:41:57 |
| 2170 | 2 | 銘柄基本情報 ｜ Link and Motivation Inc. 株式会社リンクアンドモチベーション | 2024-06-19 00:41:56 |
| 2170 | 2 | FACT BOOK ｜ Link and Motivation Inc. 株式会社リンクアンドモチベーション | 2024-06-19 00:41:55 |
| 2170 | 2 | 株主通信 ｜ Link and Motivation Inc. 株式会社リンクアンドモチベーション | 2024-06-19 00:41:54 |
| 2170 | 2 | 有価証券報告書・四半期報告書 ｜ Link and Motivation Inc. 株式会社リンクアンドモチベーション | 2024-06-19 00:41:52 |