[5532]リアルゲイト:【コンサルタント】不動産に関するコンサルタント業務や不動産売買業務
Yahoo! 【グロース/32不動産業】 売上高:79480 当期純利益:3800 総資産:158940 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 2,701 | 2,730 | 2,626 | 2,726 | 185,500 | 100,500 | 102% | ▲ | 7711 | 0 | 10 | 100% | 19% |
| 20260128 | 2,576 | 2,616 | 2,464 | 2,508 | 291,400 | 105,900 | 92% | ▼ | 7777 | 0 | 5 | 92% | 9% |
| 20260129 | 2,550 | 2,671 | 2,510 | 2,630 | 153,500 | -137,900 | 105% | ▲ | 2282 | 0 | 4 | 96% | 15% |
| 20260130 | 2,656 | 2,656 | 2,541 | 2,561 | 57,900 | -95,600 | 97% | ▼ | 8228 | 0 | 7 | 94% | 12% |
| 20260202 | 2,611 | 2,738 | 2,600 | 2,638 | 126,400 | 68,500 | 103% | ▲ | 1171 | 0 | 2 | 97% | 15% |
| 20260203 | 2,788 | 2,805 | 2,689 | 2,780 | 168,500 | 42,100 | 105% | ▲▲ | 1111 | 40 | 6 | 100% | 18% |
| 20260204 | 2,830 | 2,839 | 2,711 | 2,773 | 60,500 | -108,000 | 100% | ▼ | 2228 | 0 | 6 | 100% | 16% |
| 20260205 | 2,765 | 2,779 | 2,712 | 2,735 | 39,800 | -20,700 | 99% | ▼▼ | 8288 | 0 | 4 | 98% | 14% |
| 20260206 | 2,716 | 2,749 | 2,650 | 2,742 | 56,600 | 16,800 | 100% | ▲ | 7771 | 0 | 2 | 99% | 14% |
| 20260209 | 2,820 | 2,881 | 2,753 | 2,857 | 103,600 | 47,000 | 104% | ▲▲ | 1111 | 40 | 3 | 100% | 19% |
| 20260210 | 2,860 | 2,985 | 2,848 | 2,942 | 79,700 | -23,900 | 103% | ▲▲▲ | 2222 | 0 | 2 | 100% | 23% |
| 20260212 | 2,965 | 3,090 | 2,965 | 3,090 | 113,900 | 34,200 | 105% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 23% |
| 20260213 | 3,040 | 3,050 | 2,889 | 2,902 | 94,100 | -19,800 | 94% | ▼ | 8828 | 0 | 8 | 94% | 16% |
| 20260216 | 2,979 | 3,095 | 2,951 | 3,045 | 102,400 | 8,300 | 105% | ▲ | 1171 | 0 | 4 | 99% | 22% |
| 20260217 | 3,050 | 3,085 | 3,005 | 3,045 | 56,600 | -45,800 | 100% | -- | 8225 | 0 | 6 | 99% | 22% |
| 20260218 | 3,080 | 3,155 | 3,025 | 3,120 | 84,800 | 28,200 | 102% | ▲ | 1111 | 0 | 7 | 100% | 25% |
| 20260219 | 3,220 | 3,300 | 3,120 | 3,175 | 101,300 | 16,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 27% |
| 20260220 | 3,235 | 3,260 | 3,140 | 3,180 | 59,200 | -42,100 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 27% |
| 20260224 | 3,160 | 3,170 | 3,045 | 3,080 | 63,600 | 4,400 | 97% | ▼ | 7777 | 0 | 0 | 97% | 23% |
| 20260225 | 3,060 | 3,230 | 3,060 | 3,220 | 60,900 | -2,700 | 105% | ▲ | 2282 | 0 | 1 | 100% | 28% |
| 20260226 | 3,220 | 3,295 | 3,180 | 3,180 | 47,100 | -13,800 | 99% | ▼ | 2228 | 51 | 0 | 99% | 27% |
| 20260227 | 3,180 | 3,300 | 3,105 | 3,300 | 64,200 | 17,100 | 104% | ▲ | 1771 | 0 | 0 | 100% | 29% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-25 | 5532 | Nomura International plc | 132,100 | 2% | ▼ | -5,400 |
| 2026-02-24 | 5532 | Nomura International plc | 137,500 | 2% | ▲ | 9,100 |
| 2026-02-24 | 5532 | モルガン・スタンレーMUFG証券株式会社 | 28,600 | 0% | ▼ | -5,700 |
| 2026-02-20 | 5532 | GOLDMAN SACHS INTERNATIONAL | 28,300 | 0% | ▼ | -5,200 |
| 2026-02-19 | 5532 | Nomura International plc | 128,400 | 2% | ▼ | -20,100 |
| 2026-02-19 | 5532 | GOLDMAN SACHS INTERNATIONAL | 33,500 | 1% | ▼ | -5,000 |
| 2026-02-18 | 5532 | モルガン・スタンレーMUFG証券株式会社 | 34,300 | 1% | ▼ | -6,100 |
| 2026-02-18 | 5532 | GOLDMAN SACHS INTERNATIONAL | 38,500 | 1% | ▼ | -9,200 |
| 2026-02-18 | 5532 | Nomura International plc | 148,500 | 3% | ▼ | -8,400 |
| 2026-02-17 | 5532 | Nomura International plc | 156,900 | 3% | ▲ | 3,600 |
| 2026-02-17 | 5532 | GOLDMAN SACHS INTERNATIONAL | 47,700 | 1% | ▼ | -5,900 |
| 2026-02-17 | 5532 | JPM Securities Japan Co Ltd. | 68,300 | 1% | ▼ | -6,600 |
| 2026-02-16 | 5532 | UBS AG | 26,400 | 0% | ▼ | -2,700 |
| 2026-02-16 | 5532 | Nomura International plc | 153,300 | 3% | ▼ | -11,600 |
| 2026-02-16 | 5532 | GOLDMAN SACHS INTERNATIONAL | 53,600 | 1% | ▼ | -6,500 |
| 2026-02-16 | 5532 | モルガン・スタンレーMUFG証券株式会社 | 40,400 | 1% | ▼ | -3,400 |
| 2026-02-13 | 5532 | Nomura International plc | 164,900 | 3% | ▲ | 5,600 |
| 2026-02-12 | 5532 | モルガン・スタンレーMUFG証券株式会社 | 43,800 | 1% | ▼ | -13,200 |
| 2026-02-10 | 5532 | UBS AG | 29,100 | 1% | ▲ | 500 |
| 2026-02-10 | 5532 | モルガン・スタンレーMUFG証券株式会社 | 57,000 | 1% | ▼ | -800 |
| 2026-02-10 | 5532 | Nomura International plc | 159,300 | 3% | ▼ | -5,500 |
| 2026-02-09 | 5532 | モルガン・スタンレーMUFG証券株式会社 | 57,800 | 1% | ▼ | -11,100 |
| 2026-02-09 | 5532 | GOLDMAN SACHS INTERNATIONAL | 60,100 | 1% | ▼ | -4,100 |
| 2026-02-09 | 5532 | Nomura International plc | 164,800 | 3% | ▼ | |
| 2026-02-06 | 5532 | Nomura International plc | 174,900 | 3% | ▼ | -8,920 |
| 2026-02-06 | 5532 | UBS AG | 28,600 | 0% | ▼ | -4,900 |
| 2026-02-05 | 5532 | GOLDMAN SACHS INTERNATIONAL | 64,200 | 1% | ▲ | 2,200 |
| 2026-02-05 | 5532 | モルガン・スタンレーMUFG証券株式会社 | 68,900 | 1% | ▼ | -1,600 |
| 2026-02-03 | 5532 | モルガン・スタンレーMUFG証券株式会社 | 70,500 | 1% | ▼ | -12,800 |
| 2026-02-03 | 5532 | Barclays Capital Securities Ltd | 27,200 | 0% | ▼ | -12,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 230,300 | 0 | 100,800 | 0 | 129,500 | 0 |
| 2026-02-13 | 340,700 | 0 | 113,200 | 0 | 227,500 | 0 |
| 2026-02-06 | 404,000 | 0 | 136,600 | 0 | 267,400 | 0 |
| 2026-01-30 | 454,600 | 0 | 146,600 | 0 | 308,000 | 0 |