| 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 | 3,345 | 3,350 | 3,285 | 3,295 | 237,100 | -105 | 97% | 99% | 131% | ▼▼▼▼ | 101% | 104% | 95% | 92% | 100% |
| 20240726 | 3,280 | 3,340 | 3,275 | 3,310 | 140,100 | 15 | 100% | 101% | 59% | ▲ | 101% | 98% | 92% | 92% | 100% |
| 20240729 | 3,355 | 3,405 | 3,325 | 3,375 | 157,000 | 65 | 102% | 101% | 112% | ▲▲ | 100% | 91% | 95% | 94% | 102% |
| 20240730 | 3,340 | 3,360 | 3,305 | 3,340 | 197,100 | -35 | 99% | 100% | 126% | ▼ | 102% | 85% | 95% | 93% | 101% |
| 20240731 | 3,325 | 3,410 | 3,315 | 3,400 | 133,300 | 60 | 102% | 102% | 68% | ▲ | 98% | 84% | 98% | 94% | 103% |
| 20240801 | 3,355 | 3,370 | 3,250 | 3,275 | 247,700 | -125 | 96% | 98% | 186% | ▼ | 96% | 92% | 106% | 91% | 100% |
| 20240802 | 3,170 | 3,170 | 3,045 | 3,045 | 275,400 | -230 | 93% | 96% | 111% | ▼▼ | 87% | 103% | 119% | 85% | 100% |
| 20240805 | 2,833 | 2,833 | 2,454 | 2,456 | 667,000 | -589 | 81% | 87% | 242% | ▼▼▼ | 109% | 113% | 130% | 68% | 100% |
| 20240806 | 2,606 | 2,900 | 2,606 | 2,829 | 513,400 | 373 | 115% | 109% | 77% | ▲ | 104% | 109% | 124% | 79% | 115% |
| 20240807 | 2,732 | 2,944 | 2,732 | 2,828 | 368,300 | -1 | 100% | 104% | 72% | ▼ | 103% | 106% | 119% | 79% | 115% |
| 20240808 | 2,828 | 3,250 | 2,808 | 2,907 | 1,658,400 | 79 | 103% | 103% | 450% | ▲ | 93% | 104% | 114% | 81% | 118% |
| 20240809 | 2,957 | 2,960 | 2,729 | 2,762 | 742,800 | -145 | 95% | 93% | 45% | ▼ | 105% | 110% | 120% | 77% | 112% |
| 20240813 | 2,812 | 2,943 | 2,803 | 2,943 | 513,300 | 181 | 107% | 105% | 69% | ▲ | 100% | 104% | 113% | 82% | 120% |
| 20240814 | 2,993 | 3,010 | 2,943 | 2,988 | 311,500 | 45 | 102% | 100% | 61% | ▲▲ | 100% | 104% | 113% | 84% | 122% |
| 20240815 | 2,988 | 3,030 | 2,958 | 3,000 | 278,900 | 12 | 100% | 100% | 90% | ▲▲▲ | 100% | 100% | 110% | 86% | 122% |
| 20240816 | 3,070 | 3,090 | 3,030 | 3,085 | 277,900 | 85 | 103% | 100% | 100% | ▲▲▲▲ | 100% | 99% | 108% | 89% | 126% |
| 20240819 | 3,105 | 3,205 | 3,085 | 3,095 | 280,400 | 10 | 100% | 100% | 101% | ▲▲▲▲▲ | 99% | 98% | 107% | 90% | 126% |
| 20240820 | 3,125 | 3,150 | 3,080 | 3,100 | 194,400 | 5 | 100% | 99% | 69% | ▲▲▲▲▲▲ | 100% | 103% | 106% | 90% | 126% |
| 20240821 | 3,055 | 3,080 | 3,015 | 3,070 | 162,500 | -30 | 99% | 100% | 84% | ▼ | 99% | 103% | 106% | 90% | 125% |
| 20240822 | 3,065 | 3,080 | 3,020 | 3,035 | 176,300 | -35 | 99% | 99% | 108% | ▼▼ | 101% | 107% | 106% | 89% | 124% |
| 20240823 | 3,050 | 3,100 | 3,045 | 3,070 | 184,700 | 35 | 101% | 101% | 105% | ▲ | 100% | 110% | 105% | 90% | 125% |
| 20240826 | 3,080 | 3,095 | 3,050 | 3,075 | 171,500 | 5 | 100% | 100% | 93% | ▲▲ | 102% | 109% | 105% | 90% | 125% |
| 20240827 | 3,110 | 3,175 | 3,110 | 3,160 | 202,400 | 85 | 103% | 102% | 118% | ▲▲▲ | 99% | 105% | 108% | 93% | 129% |
| 20240828 | 3,180 | 3,205 | 3,150 | 3,150 | 185,700 | -10 | 100% | 99% | 92% | ▼ | 104% | 106% | 110% | 93% | 128% |
| 20240829 | 3,160 | 3,310 | 3,160 | 3,275 | 453,200 | 125 | 104% | 104% | 244% | ▲ | 102% | 97% | 105% | 100% | 133% |
| 20240830 | 3,320 | 3,390 | 3,315 | 3,375 | 397,200 | 100 | 103% | 102% | 88% | ▲▲ | 98% | 94% | 104% | 100% | 137% |
| 20240902 | 3,405 | 3,415 | 3,300 | 3,340 | 156,100 | -35 | 99% | 98% | 39% | ▼ | 100% | 96% | 105% | 99% | 136% |
| 20240903 | 3,350 | 3,390 | 3,290 | 3,335 | 183,200 | -5 | 100% | 100% | 117% | ▼▼ | 101% | 100% | 111% | 99% | 121% |
| 20240904 | 3,175 | 3,255 | 3,165 | 3,215 | 382,400 | -120 | 96% | 101% | 209% | ▼▼▼ | 101% | 100% | 111% | 95% | 116% |
| 20240905 | 3,180 | 3,250 | 3,135 | 3,205 | 561,900 | -10 | 100% | 101% | 147% | ▼▼▼▼ | 100% | 101% | 110% | 95% | 116% |
| 20240906 | 3,200 | 3,230 | 3,165 | 3,215 | 209,900 | 10 | 100% | 100% | 37% | ▲ | 101% | 104% | 114% | 95% | 116% |
| 20240909 | 3,090 | 3,140 | 3,060 | 3,115 | 264,100 | -100 | 97% | 101% | 126% | ▼ | 102% | 104% | 113% | 92% | 106% |
| 20240910 | 3,130 | 3,195 | 3,110 | 3,185 | 264,000 | 70 | 102% | 102% | 100% | ▲ | 101% | 104% | 113% | 94% | 107% |
| 20240911 | 3,135 | 3,210 | 3,125 | 3,170 | 539,400 | -15 | 100% | 101% | 204% | ▼ | 100% | 100% | 109% | 94% | 106% |
| 20240912 | 3,235 | 3,275 | 3,190 | 3,220 | 293,700 | 50 | 102% | 100% | 54% | ▲ | 100% | 101% | 111% | 95% | 106% |
| 20240913 | 3,190 | 3,220 | 3,150 | 3,175 | 382,800 | -45 | 99% | 100% | 130% | ▼ | 101% | 101% | 108% | 94% | 105% |
| 20240917 | 3,200 | 3,240 | 3,170 | 3,240 | 248,600 | 65 | 102% | 101% | 65% | ▲ | 100% | 101% | 106% | 96% | 107% |
| 20240918 | 3,240 | 3,265 | 3,210 | 3,245 | 260,600 | 5 | 100% | 100% | 105% | ▲▲ | 98% | 104% | 105% | 96% | 107% |
| 20240919 | 3,285 | 3,295 | 3,220 | 3,220 | 181,000 | -25 | 99% | 98% | 69% | ▼ | 99% | 107% | 106% | 95% | 106% |
| 20240920 | 3,250 | 3,290 | 3,220 | 3,230 | 288,700 | 10 | 100% | 99% | 160% | ▲ | 99% | 106% | 105% | 96% | 105% |
| 20240924 | 3,275 | 3,280 | 3,225 | 3,240 | 198,100 | 10 | 100% | 99% | 69% | ▲▲ | 101% | 109% | 106% | 96% | 105% |
| 20240925 | 3,235 | 3,260 | 3,195 | 3,260 | 172,800 | 20 | 101% | 101% | 87% | ▲▲▲ | 103% | 106% | 104% | 97% | 105% |
| 20240926 | 3,315 | 3,455 | 3,300 | 3,430 | 469,100 | 170 | 105% | 103% | 271% | ▲▲▲▲ | 101% | 98% | 98% | 100% | 110% |
| 20240927 | 3,450 | 3,480 | 3,390 | 3,470 | 271,300 | 40 | 101% | 101% | 58% | ▲▲▲▲▲ | 100% | 103% | 102% | 100% | 111% |
| 20240930 | 3,320 | 3,375 | 3,285 | 3,305 | 234,400 | -165 | 95% | 100% | 86% | ▼ | 103% | 101% | 97% | 95% | 106% |
| 20241001 | 3,420 | 3,540 | 3,390 | 3,530 | 308,100 | 225 | 107% | 103% | 131% | ▲ | 98% | 100% | 95% | 100% | 113% |
| 20241002 | 3,435 | 3,475 | 3,375 | 3,380 | 243,100 | -150 | 96% | 98% | 79% | ▼ | 97% | 98% | 94% | 96% | 109% |
| 20241003 | 3,475 | 3,485 | 3,375 | 3,375 | 221,300 | -5 | 100% | 97% | 91% | ▼▼ | 100% | 100% | 95% | 96% | 108% |
| 20241004 | 3,430 | 3,465 | 3,385 | 3,435 | 262,600 | 60 | 102% | 100% | 119% | ▲ | 99% | 99% | 92% | 97% | 110% |
| 20241007 | 3,490 | 3,505 | 3,415 | 3,440 | 223,200 | 5 | 100% | 99% | 85% | ▲▲ | 100% | 100% | 0% | 97% | 110% |
| 20241008 | 3,395 | 3,405 | 3,365 | 3,380 | 223,300 | -60 | 98% | 100% | 100% | ▼ | 99% | 98% | 0% | 96% | 109% |
| 20241009 | 3,440 | 3,450 | 3,375 | 3,405 | 227,900 | 25 | 101% | 99% | 102% | ▲ | 100% | 97% | 0% | 96% | 107% |
| 20241010 | 3,435 | 3,440 | 3,380 | 3,440 | 187,800 | 35 | 101% | 100% | 82% | ▲▲ | 100% | 96% | 0% | 97% | 109% |
| 20241011 | 3,405 | 3,420 | 3,385 | 3,390 | 145,000 | -50 | 99% | 100% | 77% | ▼ | 98% | 95% | 0% | 96% | 107% |
| 20241015 | 3,445 | 3,455 | 3,355 | 3,375 | 205,700 | -15 | 100% | 98% | 142% | ▼▼ | 101% | 98% | 0% | 96% | 106% |
| 20241016 | 3,305 | 3,360 | 3,290 | 3,325 | 150,600 | -50 | 99% | 101% | 73% | ▼▼▼ | 99% | 97% | 0% | 94% | 103% |
| 20241017 | 3,315 | 3,315 | 3,265 | 3,275 | 110,000 | -50 | 98% | 99% | 73% | ▼▼▼▼ | 99% | 0% | 0% | 93% | 102% |
| 20241018 | 3,290 | 3,295 | 3,235 | 3,260 | 118,700 | -15 | 100% | 99% | 108% | ▼▼▼▼▼ | 100% | 0% | 0% | 92% | 101% |
| 20241021 | 3,235 | 3,270 | 3,215 | 3,250 | 132,000 | -10 | 100% | 100% | 111% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 92% | 101% |
| 20241022 | 3,250 | 3,270 | 3,195 | 3,220 | 122,700 | -30 | 99% | 99% | 93% | ▼▼▼▼▼▼▼ | % | % | % | 91% | 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 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 13:00 | リンテック | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240807 | 13:00 | リンテック | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240718 | 14:30 | リンテック | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240620 | 16:00 | リンテック | 支配株主等に関する事項について |
| 20240509 | 13:00 | リンテック | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240508 | 13:00 | リンテック | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240418 | 14:30 | リンテック | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240321 | 15:00 | リンテック | 新中期経営計画「LSV 2030-Stage 2」策定のお知らせ |
| 20240321 | 15:00 | リンテック | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240321 | 15:00 | リンテック | 当社連結子会社の解散に関するお知らせ |
| 20240208 | 13:00 | リンテック | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240208 | 13:00 | リンテック | 役員人事についてのお知らせ |
| 20240115 | 15:00 | リンテック | (開示事項の経過)当社連結子会社によるインドネシア法人の株式取得に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SWLF | 350 | 2024-03-01 10:00 | リンテック株式会社 | 日本製紙株式会社 | 変更報告書 |
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 |