[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:93億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 678 | 678 | 625 | 652 | 144,800 | 81,700 | 96% | ▼ | 4717 | 0 | 0 | 96% | 24% |
| 20250909 | 629 | 634 | 600 | 608 | 67,200 | -6,700 | 97% | ▼ | 8888 | 0 | 5 | 97% | 22% |
| 20250819 | 516 | 516 | 510 | 511 | 17,200 | -19,000 | 99% | ▼ | 5228 | 0 | 5 | 98% | 3% |
| 20250911 | 629 | 629 | 614 | 620 | 26,300 | -38,500 | 98% | ▼ | 8228 | 0 | 3 | 98% | 23% |
| 20250818 | 509 | 516 | 502 | 515 | 36,200 | 15,600 | 102% | ▲▲▲ | 1111 | 0 | 6 | 99% | 4% |
| 20250826 | 559 | 560 | 545 | 554 | 75,100 | -148,100 | 99% | ▼ | 8228 | 0 | 4 | 99% | 11% |
| 20250904 | 615 | 630 | 610 | 630 | 73,900 | -40,300 | 102% | ▲▲▲▲▲▲▲ | 2282 | 0 | 7 | 100% | 27% |
| 20250917 | 663 | 678 | 653 | 678 | 63,100 | 2,900 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 30% |
| 20250916 | 647 | 668 | 647 | 665 | 60,200 | -38,800 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 30% |
| 20250912 | 620 | 649 | 618 | 647 | 99,000 | 72,700 | 104% | ▲ | 1171 | 10 | 2 | 100% | 27% |
| 20250820 | 511 | 520 | 510 | 520 | 64,000 | 46,800 | 102% | ▲ | 1471 | 10 | 4 | 100% | 5% |
| 20250910 | 610 | 636 | 610 | 634 | 64,800 | -2,400 | 104% | ▲ | 2282 | 0 | 3 | 100% | 26% |
| 20250821 | 520 | 528 | 520 | 524 | 91,700 | 27,700 | 101% | ▲▲ | 1111 | 0 | 3 | 100% | 5% |
| 20250908 | 633 | 636 | 622 | 629 | 73,900 | -11,500 | 100% | -- | 2525 | 0 | 6 | 100% | 27% |
| 20250905 | 630 | 635 | 622 | 629 | 85,400 | 11,500 | 100% | ▼ | 1117 | 0 | 7 | 100% | 27% |
| 20250822 | 528 | 535 | 525 | 534 | 138,400 | 46,700 | 102% | ▲▲▲ | 1111 | 41 | 2 | 100% | 7% |
| 20250903 | 618 | 623 | 605 | 616 | 114,200 | 22,100 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 9 | 100% | 24% |
| 20250902 | 603 | 619 | 603 | 615 | 92,100 | 43,800 | 102% | ▲▲▲▲▲ | 1111 | 41 | 7 | 100% | 24% |
| 20250901 | 595 | 603 | 581 | 603 | 48,300 | -2,500 | 100% | ▲▲▲▲ | 8822 | 0 | 4 | 100% | 21% |
| 20250829 | 588 | 605 | 588 | 601 | 50,800 | -35,300 | 104% | ▲▲▲ | 2222 | 0 | 5 | 100% | 21% |
| 20250828 | 554 | 579 | 547 | 579 | 86,100 | 18,700 | 104% | ▲▲ | 1711 | 0 | 2 | 100% | 16% |
| 20250827 | 552 | 558 | 550 | 556 | 67,400 | -7,700 | 100% | ▲ | 8282 | 0 | 3 | 100% | 12% |
| 20250825 | 544 | 571 | 542 | 557 | 223,200 | 84,800 | 104% | ▲▲▲▲ | 1111 | 41 | 4 | 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 |
| 2025-08-29 | 410,400 | 0 | 319,500 | 0 | 90,900 | 0 |
| 2025-09-05 | 223,600 | 0 | 132,400 | 0 | 91,200 | 0 |
| 2025-09-12 | 219,800 | 0 | 128,800 | 0 | 91,000 | 0 |