[4317]レイ:【デジタル映像】イベント用やCM機材レンタル
Yahoo! 【スタンダード/サービス業】 売上高:104560 当期純利益:7450 総資産:91200 時価:79億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 509 | 519 | 509 | 519 | 38,500 | -37,100 | 102% | ▲ | 2252 | 0 | 20 | 99% | 16% |
| 20250729 | 518 | 518 | 512 | 518 | 8,700 | -29,800 | 100% | ▼ | 8228 | 0 | 19 | 99% | 16% |
| 20250730 | 519 | 519 | 514 | 519 | 9,500 | 800 | 100% | ▲ | 1111 | 0 | 18 | 99% | 16% |
| 20250731 | 519 | 519 | 516 | 517 | 6,300 | -3,200 | 100% | ▼ | 5258 | 0 | 17 | 99% | 16% |
| 20250801 | 515 | 518 | 506 | 513 | 26,900 | 20,600 | 99% | ▼▼ | 7777 | 0 | 16 | 98% | 14% |
| 20250804 | 507 | 511 | 504 | 510 | 11,100 | -15,800 | 99% | ▼▼▼ | 8888 | 0 | 14 | 98% | 13% |
| 20250805 | 512 | 513 | 506 | 507 | 12,700 | 1,600 | 99% | ▼▼▼▼ | 1117 | 0 | 14 | 97% | 12% |
| 20250806 | 511 | 519 | 511 | 517 | 30,100 | 17,400 | 102% | ▲ | 1171 | 0 | 13 | 99% | 14% |
| 20250807 | 518 | 519 | 514 | 517 | 12,600 | -17,500 | 100% | -- | 5225 | 0 | 12 | 99% | 14% |
| 20250808 | 517 | 519 | 498 | 517 | 66,300 | 53,700 | 100% | -- | 4774 | 0 | 11 | 99% | 12% |
| 20250812 | 517 | 518 | 504 | 507 | 39,200 | -27,100 | 98% | ▼ | 8258 | 0 | 10 | 97% | 8% |
| 20250813 | 507 | 511 | 497 | 497 | 35,500 | -3,700 | 98% | ▼▼ | 8888 | 0 | 8 | 95% | 0% |
| 20250814 | 497 | 504 | 493 | 502 | 31,400 | -4,100 | 101% | ▲ | 8882 | 0 | 6 | 97% | 1% |
| 20250815 | 503 | 506 | 500 | 505 | 20,600 | -10,800 | 101% | ▲▲ | 2222 | 0 | 6 | 97% | 2% |
| 20250818 | 509 | 516 | 502 | 515 | 36,200 | 15,600 | 102% | ▲▲▲ | 1111 | 0 | 6 | 99% | 4% |
| 20250819 | 516 | 516 | 510 | 511 | 17,200 | -19,000 | 99% | ▼ | 5228 | 0 | 5 | 98% | 3% |
| 20250820 | 511 | 520 | 510 | 520 | 64,000 | 46,800 | 102% | ▲ | 1471 | 10 | 4 | 100% | 5% |
| 20250821 | 520 | 528 | 520 | 524 | 91,700 | 27,700 | 101% | ▲▲ | 1111 | 0 | 3 | 100% | 5% |
| 20250822 | 528 | 535 | 525 | 534 | 138,400 | 46,700 | 102% | ▲▲▲ | 1111 | 41 | 2 | 100% | 7% |
| 20250825 | 544 | 571 | 542 | 557 | 223,200 | 84,800 | 104% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250826 | 559 | 560 | 545 | 554 | 75,100 | -148,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 11% |
| 20250827 | 552 | 558 | 550 | 556 | 67,400 | -7,700 | 100% | ▲ | 8282 | 0 | 0 | 100% | 12% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 495,100 | 0 | 374,800 | 0 | 120,300 | 0 |
| 2025-08-15 | 548,800 | 0 | 403,900 | 0 | 144,900 | 0 |
| 2025-08-08 | 537,500 | 0 | 401,700 | 0 | 135,800 | 0 |
| 2025-08-01 | 534,300 | 0 | 405,700 | 0 | 128,600 | 0 |