[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:66億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 2,664 | 2,664 | 2,574 | 2,608 | 27,200 | -600 | 99% | ▼ | 8828 | 0 | 0 | 91% | 1% |
| 20251202 | 2,611 | 2,612 | 2,522 | 2,532 | 75,100 | 47,900 | 97% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251203 | 2,500 | 2,521 | 2,360 | 2,395 | 95,500 | 20,400 | 95% | ▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
| 20251204 | 2,380 | 2,405 | 2,304 | 2,319 | 93,500 | -2,000 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 81% | 0% |
| 20251205 | 2,321 | 2,346 | 2,288 | 2,297 | 75,000 | -18,500 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 80% | 0% |
| 20251208 | 2,291 | 2,342 | 2,290 | 2,324 | 46,600 | -28,400 | 101% | ▲ | 8282 | 0 | 0 | 81% | 1% |
| 20251209 | 2,313 | 2,338 | 2,254 | 2,254 | 47,000 | 400 | 97% | ▼ | 7717 | 0 | 0 | 79% | 0% |
| 20251210 | 2,254 | 2,258 | 2,188 | 2,198 | 108,500 | 61,500 | 98% | ▼▼ | 7777 | 0 | 14 | 77% | 0% |
| 20251211 | 2,168 | 2,198 | 2,135 | 2,175 | 79,500 | -29,000 | 99% | ▼▼▼ | 8888 | 24 | 2 | 78% | 0% |
| 20251212 | 2,191 | 2,395 | 2,190 | 2,320 | 128,400 | 48,900 | 107% | ▲ | 1111 | 0 | 1 | 83% | 7% |
| 20251215 | 2,288 | 2,309 | 2,200 | 2,291 | 101,600 | -26,800 | 99% | ▼ | 8228 | 0 | 0 | 83% | 5% |
| 20251216 | 2,316 | 2,316 | 2,180 | 2,208 | 69,000 | -32,600 | 96% | ▼▼ | 2828 | 0 | 0 | 81% | 2% |
| 20251217 | 2,194 | 2,269 | 2,170 | 2,256 | 68,300 | -700 | 102% | ▲ | 8882 | 0 | 9 | 83% | 4% |
| 20251218 | 2,230 | 2,244 | 2,176 | 2,189 | 63,600 | -4,700 | 97% | ▼ | 8228 | 0 | 8 | 81% | 1% |
| 20251219 | 2,208 | 2,290 | 2,208 | 2,240 | 26,100 | -37,500 | 102% | ▲ | 2282 | 0 | 7 | 82% | 3% |
| 20251222 | 2,240 | 2,260 | 2,185 | 2,260 | 81,100 | 55,000 | 101% | ▲▲ | 7711 | 0 | 6 | 83% | 4% |
| 20251223 | 2,253 | 2,300 | 2,253 | 2,296 | 51,400 | -29,700 | 102% | ▲▲▲ | 2222 | 51 | 5 | 84% | 6% |
| 20251224 | 2,296 | 2,296 | 2,237 | 2,248 | 66,700 | 15,300 | 98% | ▼ | 7717 | 0 | 0 | 85% | 3% |
| 20251225 | 2,230 | 2,302 | 2,191 | 2,299 | 51,600 | -15,100 | 102% | ▲ | 2882 | 0 | 3 | 87% | 6% |
| 20251226 | 2,262 | 2,324 | 2,262 | 2,300 | 36,900 | -14,700 | 100% | ▲▲ | 2222 | 0 | 0 | 88% | 6% |
| 20251229 | 2,310 | 2,386 | 2,290 | 2,372 | 43,900 | 7,000 | 103% | ▲▲▲ | 1111 | 51 | 0 | 94% | 9% |
| 20251230 | 2,379 | 2,387 | 2,328 | 2,340 | 47,400 | 3,500 | 99% | ▼ | 1117 | 0 | 0 | 98% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 5532 | モルガン・スタンレーMUFG証券株式会社 | 30,600 | 1% | ▲ | 2,500 |
| 2025-12-24 | 5532 | UBS AG | 28,200 | 0% | ▼ | -5,500 |
| 2025-12-24 | 5532 | Nomura International plc | 140,400 | 2% | ▲ | 12,000 |
| 2025-12-23 | 5532 | Nomura International plc | 128,400 | 2% | ▲ | 13,000 |
| 2025-12-23 | 5532 | GOLDMAN SACHS INTERNATIONAL | 35,200 | 1% | ▲ | 6,300 |
| 2025-12-23 | 5532 | モルガン・スタンレーMUFG証券株式会社 | 28,100 | 0% | ▼ | -1,300 |
| 2025-12-22 | 5532 | UBS AG | 33,700 | 1% | ▼ | -11,200 |
| 2025-12-22 | 5532 | Barclays Capital Securities Ltd | 30,520 | 1% | ▼ | -6,780 |
| 2025-12-22 | 5532 | モルガン・スタンレーMUFG証券株式会社 | 29,400 | 1% | ▲ | |
| 2025-12-18 | 5532 | UBS AG | 44,900 | 1% | ▼ | -3,800 |
| 2025-12-18 | 5532 | Barclays Capital Securities Ltd | 37,300 | 1% | ▲ | 3,620 |
| 2025-12-18 | 5532 | JPM Securities Japan Co Ltd. | 52,400 | 1% | ▲ | 6,200 |
| 2025-12-18 | 5532 | Nomura International plc | 115,400 | 2% | ▲ | 20,100 |
| 2025-12-17 | 5532 | Nomura International plc | 95,300 | 2% | ▲ | 12,900 |
| 2025-12-16 | 5532 | UBS AG | 48,700 | 1% | ▼ | -4,900 |
| 2025-12-16 | 5532 | GOLDMAN SACHS INTERNATIONAL | 28,900 | 1% | ▲ | 2,500 |
| 2025-12-16 | 5532 | Nomura International plc | 82,400 | 1% | ▲ | 10,680 |
| 2025-12-15 | 5532 | Nomura International plc | 71,720 | 1% | ▲ | 18,200 |
| 2025-12-12 | 5532 | Nomura International plc | 53,520 | 1% | ▲ | 11,000 |
| 2025-12-11 | 5532 | UBS AG | 53,600 | 1% | ▲ | 2,200 |
| 2025-12-11 | 5532 | Nomura International plc | 42,520 | 1% | ▲ | 7,220 |
| 2025-12-11 | 5532 | GOLDMAN SACHS INTERNATIONAL | 26,400 | 0% | ▼ | -6,700 |
| 2025-12-11 | 5532 | Barclays Capital Securities Ltd | 33,680 | 1% | ▼ | -2,920 |
| 2025-12-10 | 5532 | Nomura International plc | 35,300 | 1% | ▲ | |
| 2025-12-10 | 5532 | GOLDMAN SACHS INTERNATIONAL | 33,100 | 1% | ▼ | -12,000 |
| 2025-12-10 | 5532 | JPM Securities Japan Co Ltd. | 46,200 | 1% | ▲ | 4,800 |
| 2025-12-09 | 5532 | UBS AG | 51,400 | 1% | ▼ | -5,400 |
| 2025-12-08 | 5532 | Barclays Capital Securities Ltd | 36,600 | 1% | ▼ | -4,300 |
| 2025-12-04 | 5532 | UBS AG | 56,800 | 1% | ▼ | -2,500 |
| 2025-12-02 | 5532 | JPM Securities Japan Co Ltd. | 41,400 | 1% | ▲ | 2,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 386,300 | 0 | 110,400 | 0 | 275,900 | 0 |
| 2025-12-12 | 345,000 | 200 | 93,200 | 200 | 251,800 | 0 |
| 2025-12-05 | 322,100 | 0 | 85,400 | 0 | 236,700 | 0 |