[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/33サービス業】 売上高:104560 当期純利益:7450 総資産:91200 時価:94億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 629 | 634 | 600 | 608 | 67,200 | -6,700 | 97% | ▼ | 8888 | 0 | 5 | 97% | 22% |
20250910 | 610 | 636 | 610 | 634 | 64,800 | -2,400 | 104% | ▲ | 2282 | 0 | 3 | 100% | 26% |
20250911 | 629 | 629 | 614 | 620 | 26,300 | -38,500 | 98% | ▼ | 8228 | 0 | 3 | 98% | 23% |
20250912 | 620 | 649 | 618 | 647 | 99,000 | 72,700 | 104% | ▲ | 1171 | 10 | 2 | 100% | 27% |
20250916 | 647 | 668 | 647 | 665 | 60,200 | -38,800 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 30% |
20250917 | 663 | 678 | 653 | 678 | 63,100 | 2,900 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 30% |
20250918 | 678 | 678 | 625 | 652 | 144,800 | 81,700 | 96% | ▼ | 4717 | 0 | 0 | 96% | 24% |
20250919 | 650 | 665 | 650 | 656 | 42,400 | -102,400 | 101% | ▲ | 8282 | 0 | 0 | 97% | 23% |
20250922 | 650 | 669 | 639 | 666 | 66,400 | 24,000 | 102% | ▲▲ | 1741 | 0 | 0 | 98% | 20% |
20250924 | 670 | 674 | 657 | 672 | 24,800 | -41,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 21% |
20250925 | 671 | 673 | 664 | 664 | 15,200 | -9,600 | 99% | ▼ | 8228 | 0 | 0 | 98% | 19% |
20250926 | 664 | 680 | 660 | 673 | 91,200 | 76,000 | 101% | ▲ | 1771 | 0 | 0 | 99% | 16% |
20250929 | 673 | 675 | 646 | 675 | 55,700 | -35,500 | 100% | ▲▲ | 8822 | 0 | 0 | 100% | 12% |
20250930 | 675 | 675 | 664 | 668 | 21,500 | -34,200 | 99% | ▼ | 5228 | 0 | 0 | 99% | 11% |
20251001 | 668 | 668 | 617 | 622 | 80,600 | 59,100 | 93% | ▼▼ | 7777 | 0 | 0 | 92% | 2% |
20251002 | 622 | 639 | 591 | 630 | 71,200 | -9,400 | 101% | ▲ | 8882 | 0 | 6 | 93% | 4% |
20251003 | 630 | 644 | 614 | 636 | 47,300 | -23,900 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 5% |
20251006 | 642 | 648 | 625 | 639 | 34,400 | -12,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 94% | 5% |
20251007 | 639 | 640 | 631 | 639 | 16,700 | -17,700 | 100% | -- | 8285 | 0 | 0 | 94% | 5% |
20251008 | 636 | 658 | 636 | 648 | 40,400 | 23,700 | 101% | ▲ | 1171 | 0 | 0 | 96% | 7% |
20251009 | 648 | 657 | 635 | 654 | 84,000 | 43,600 | 101% | ▲▲ | 7711 | 0 | 0 | 96% | 5% |
20251010 | 636 | 669 | 617 | 657 | 202,100 | 118,100 | 100% | ▲▲▲ | 1771 | 0 | 0 | 97% | 6% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 273,700 | 0 | 169,700 | 0 | 104,000 | 0 |
2025-09-26 | 254,500 | 0 | 162,400 | 0 | 92,100 | 0 |
2025-09-19 | 263,000 | 0 | 161,600 | 0 | 101,400 | 0 |
2025-09-12 | 219,800 | 0 | 128,800 | 0 | 91,000 | 0 |