| 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 | 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% | 95% | 97% | 110% |
| 20241008 | 3,395 | 3,405 | 3,365 | 3,380 | 223,300 | -60 | 98% | 100% | 100% | ▼ | 99% | 98% | 95% | 96% | 109% |
| 20241009 | 3,440 | 3,450 | 3,375 | 3,405 | 227,900 | 25 | 101% | 99% | 102% | ▲ | 100% | 97% | 95% | 96% | 107% |
| 20241010 | 3,435 | 3,440 | 3,380 | 3,440 | 187,800 | 35 | 101% | 100% | 82% | ▲▲ | 100% | 96% | 96% | 97% | 109% |
| 20241011 | 3,405 | 3,420 | 3,385 | 3,390 | 145,000 | -50 | 99% | 100% | 77% | ▼ | 98% | 95% | 95% | 96% | 107% |
| 20241015 | 3,445 | 3,455 | 3,355 | 3,375 | 205,700 | -15 | 100% | 98% | 142% | ▼▼ | 101% | 98% | 99% | 96% | 106% |
| 20241016 | 3,305 | 3,360 | 3,290 | 3,325 | 150,600 | -50 | 99% | 101% | 73% | ▼▼▼ | 99% | 97% | 99% | 94% | 103% |
| 20241017 | 3,315 | 3,315 | 3,265 | 3,275 | 110,000 | -50 | 98% | 99% | 73% | ▼▼▼▼ | 99% | 97% | 100% | 93% | 102% |
| 20241018 | 3,290 | 3,295 | 3,235 | 3,260 | 118,700 | -15 | 100% | 99% | 108% | ▼▼▼▼▼ | 100% | 98% | 101% | 92% | 101% |
| 20241021 | 3,235 | 3,270 | 3,215 | 3,250 | 132,000 | -10 | 100% | 100% | 111% | ▼▼▼▼▼▼ | 99% | 97% | 101% | 92% | 101% |
| 20241022 | 3,250 | 3,270 | 3,195 | 3,220 | 122,700 | -30 | 99% | 99% | 93% | ▼▼▼▼▼▼▼ | 100% | 99% | 102% | 91% | 100% |
| 20241023 | 3,200 | 3,220 | 3,165 | 3,185 | 144,400 | -35 | 99% | 100% | 118% | ▼▼▼▼▼▼▼▼ | 101% | 101% | 104% | 90% | 100% |
| 20241024 | 3,140 | 3,180 | 3,110 | 3,160 | 152,900 | -25 | 99% | 101% | 106% | ▼▼▼▼▼▼▼▼▼ | 99% | 102% | 103% | 90% | 100% |
| 20241025 | 3,150 | 3,150 | 3,085 | 3,105 | 145,200 | -55 | 98% | 99% | 95% | ▼▼▼▼▼▼▼▼▼▼ | 102% | 104% | 102% | 88% | 100% |
| 20241028 | 3,100 | 3,175 | 3,090 | 3,155 | 153,700 | 50 | 102% | 102% | 106% | ▲ | 100% | 102% | 101% | 89% | 102% |
| 20241029 | 3,135 | 3,160 | 3,125 | 3,140 | 134,200 | -15 | 100% | 100% | 87% | ▼ | 100% | 103% | 98% | 89% | 101% |
| 20241030 | 3,155 | 3,175 | 3,140 | 3,160 | 218,400 | 20 | 101% | 100% | 163% | ▲ | 101% | 103% | 97% | 92% | 102% |
| 20241031 | 3,190 | 3,240 | 3,170 | 3,210 | 200,100 | 50 | 102% | 101% | 92% | ▲▲ | 99% | 104% | 98% | 93% | 103% |
| 20241101 | 3,145 | 3,170 | 3,110 | 3,110 | 154,900 | -100 | 97% | 99% | 77% | ▼ | 101% | 103% | 98% | 90% | 100% |
| 20241105 | 3,160 | 3,225 | 3,150 | 3,190 | 195,300 | 80 | 103% | 101% | 126% | ▲ | 102% | 101% | 97% | 93% | 103% |
| 20241106 | 3,185 | 3,260 | 3,185 | 3,235 | 190,200 | 45 | 101% | 102% | 97% | ▲▲ | 100% | 96% | 94% | 94% | 104% |
| 20241107 | 3,280 | 3,485 | 3,225 | 3,275 | 1,054,000 | 40 | 101% | 100% | 554% | ▲▲▲ | 104% | 101% | 98% | 95% | 105% |
| 20241108 | 3,135 | 3,250 | 3,110 | 3,250 | 467,600 | -25 | 99% | 104% | 44% | ▼ | 101% | 96% | 96% | 94% | 105% |
| 20241111 | 3,195 | 3,230 | 3,175 | 3,230 | 256,400 | -20 | 99% | 101% | 55% | ▼▼ | 99% | 96% | 96% | 95% | 104% |
| 20241112 | 3,190 | 3,195 | 3,130 | 3,155 | 340,600 | -75 | 98% | 99% | 133% | ▼▼▼ | 99% | 97% | 96% | 93% | 102% |
| 20241113 | 3,175 | 3,210 | 3,145 | 3,155 | 226,300 | 0 | 100% | 99% | 66% | -- | 98% | 98% | 97% | 95% | 102% |
| 20241114 | 3,140 | 3,160 | 3,060 | 3,080 | 239,400 | -75 | 98% | 98% | 106% | ▼ | 99% | 100% | 100% | 94% | 100% |
| 20241115 | 3,065 | 3,065 | 3,025 | 3,035 | 309,600 | -45 | 99% | 99% | 129% | ▼▼ | 101% | 102% | 102% | 93% | 100% |
| 20241118 | 3,020 | 3,080 | 3,015 | 3,060 | 194,300 | 25 | 101% | 101% | 63% | ▲ | 100% | 100% | 100% | 93% | 101% |
| 20241119 | 3,070 | 3,100 | 3,065 | 3,070 | 161,100 | 10 | 100% | 100% | 83% | ▲▲ | 100% | 101% | 101% | 94% | 101% |
| 20241120 | 3,045 | 3,090 | 3,040 | 3,060 | 131,600 | -10 | 100% | 100% | 82% | ▼ | 99% | 100% | 100% | 93% | 101% |
| 20241121 | 3,075 | 3,085 | 3,045 | 3,045 | 147,800 | -15 | 100% | 99% | 112% | ▼▼ | 100% | 98% | 100% | 93% | 100% |
| 20241122 | 3,085 | 3,100 | 3,055 | 3,085 | 133,800 | 40 | 101% | 100% | 91% | ▲ | 99% | 97% | 98% | 94% | 102% |
| 20241125 | 3,125 | 3,130 | 3,070 | 3,080 | 173,600 | -5 | 100% | 99% | 130% | ▼ | 100% | 98% | 100% | 94% | 101% |
| 20241126 | 3,070 | 3,100 | 3,045 | 3,075 | 130,600 | -5 | 100% | 100% | 75% | ▼▼ | 98% | 100% | 101% | 94% | 101% |
| 20241127 | 3,055 | 3,070 | 2,973 | 3,005 | 263,200 | -70 | 98% | 98% | 202% | ▼▼▼ | 101% | 102% | 103% | 92% | 100% |
| 20241128 | 3,000 | 3,030 | 2,988 | 3,030 | 180,500 | 25 | 101% | 101% | 69% | ▲ | 99% | 101% | 100% | 93% | 101% |
| 20241129 | 3,030 | 3,030 | 2,980 | 2,988 | 264,700 | -42 | 99% | 99% | 147% | ▼ | 101% | 102% | 101% | 91% | 100% |
| 20241202 | 2,997 | 3,035 | 2,966 | 3,020 | 348,400 | 32 | 101% | 101% | 132% | ▲ | 100% | 99% | 100% | 92% | 101% |
| 20241203 | 3,040 | 3,090 | 3,035 | 3,055 | 245,200 | 35 | 101% | 100% | 70% | ▲▲ | 101% | 101% | 100% | 93% | 102% |
| 20241204 | 3,040 | 3,065 | 3,020 | 3,060 | 238,900 | 5 | 100% | 101% | 97% | ▲▲▲ | 100% | 100% | 99% | 93% | 102% |
| 20241205 | 3,060 | 3,070 | 3,005 | 3,050 | 184,900 | -10 | 100% | 100% | 77% | ▼ | 99% | 101% | 98% | 94% | 102% |
| 20241206 | 3,040 | 3,055 | 3,010 | 3,010 | 186,700 | -40 | 99% | 99% | 101% | ▼▼ | 100% | 102% | 0% | 93% | 101% |
| 20241209 | 3,020 | 3,030 | 2,992 | 3,005 | 169,400 | -5 | 100% | 100% | 91% | ▼▼▼ | 100% | 99% | 0% | 95% | 101% |
| 20241210 | 3,045 | 3,070 | 3,040 | 3,060 | 164,400 | 55 | 102% | 100% | 97% | ▲ | 100% | 99% | 0% | 97% | 102% |
| 20241211 | 3,050 | 3,060 | 3,020 | 3,050 | 149,700 | -10 | 100% | 100% | 91% | ▼ | 99% | 98% | 0% | 99% | 102% |
| 20241212 | 3,100 | 3,115 | 3,060 | 3,075 | 196,500 | 25 | 101% | 99% | 131% | ▲ | 99% | 100% | 0% | 100% | 103% |
| 20241213 | 3,040 | 3,065 | 3,000 | 3,015 | 184,200 | -60 | 98% | 99% | 94% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241216 | 3,015 | 3,050 | 3,010 | 3,025 | 99,500 | 10 | 100% | 100% | 54% | ▲ | 100% | 98% | 0% | 98% | 101% |
| 20241217 | 3,040 | 3,055 | 3,015 | 3,025 | 118,600 | 0 | 100% | 100% | 119% | -- | 99% | 0% | 0% | 98% | 101% |
| 20241218 | 3,050 | 3,070 | 3,015 | 3,025 | 161,000 | 0 | 100% | 99% | 136% | -- | 102% | 0% | 0% | 98% | 101% |
| 20241219 | 2,956 | 3,040 | 2,955 | 3,025 | 174,800 | 0 | 100% | 102% | 109% | -- | 99% | 0% | 0% | 98% | 101% |
| 20241220 | 3,030 | 3,030 | 2,988 | 2,988 | 194,400 | -37 | 99% | 99% | 111% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 13:00 | リンテック | 自己株式の消却完了に関するお知らせ |
| 20241107 | 13:00 | リンテック | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241107 | 13:00 | リンテック | 通期連結業績予想の修正ならびに剰余金の配当（中間配当）および期末配当予想の修正に関するお知らせ |
| 20241107 | 13:00 | リンテック | 自己株式の消却に関するお知らせ |
| 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 |