[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/不動産業】 売上高:79480 当期純利益:3800 総資産:158940 時価:90億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 3,300 | 3,340 | 3,200 | 3,285 | 80,300 | -31,100 | 103% | ▲▲▲▲ | 2252 | 0 | 0 | 100% | 16% |
| 20250911 | 3,355 | 3,355 | 3,140 | 3,215 | 71,100 | -9,200 | 98% | ▼ | 2828 | 0 | 0 | 98% | 14% |
| 20250918 | 3,070 | 3,200 | 3,035 | 3,200 | 36,300 | -5,300 | 104% | ▲ | 2282 | 51 | 0 | 97% | 13% |
| 20250909 | 3,300 | 3,330 | 3,155 | 3,200 | 111,400 | -27,800 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250819 | 3,200 | 3,215 | 3,085 | 3,190 | 97,400 | -22,700 | 100% | ▲▲▲▲▲▲▲▲▲▲ | 8822 | 0 | 0 | 100% | 60% |
| 20250818 | 3,100 | 3,220 | 3,090 | 3,175 | 120,100 | 3,900 | 105% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 18 | 100% | 59% |
| 20250908 | 3,015 | 3,190 | 2,963 | 3,150 | 139,200 | 101,800 | 108% | ▲▲ | 1111 | 40 | 2 | 99% | 15% |
| 20250912 | 3,205 | 3,205 | 3,090 | 3,130 | 44,100 | -27,000 | 97% | ▼▼ | 8888 | 0 | 0 | 95% | 11% |
| 20250820 | 3,100 | 3,140 | 2,982 | 3,115 | 100,100 | 2,700 | 98% | ▼ | 7777 | 0 | 16 | 98% | 54% |
| 20250916 | 3,180 | 3,180 | 3,070 | 3,085 | 42,400 | -1,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 94% | 9% |
| 20250917 | 3,085 | 3,085 | 2,975 | 3,070 | 41,600 | -800 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 93% | 9% |
| 20250902 | 2,924 | 3,025 | 2,924 | 3,025 | 46,400 | 7,700 | 104% | ▲ | 1171 | 0 | 5 | 95% | 20% |
| 20250827 | 2,906 | 3,040 | 2,871 | 2,985 | 65,700 | 16,700 | 102% | ▲ | 1771 | 0 | 9 | 94% | 28% |
| 20250828 | 2,985 | 3,005 | 2,945 | 2,953 | 43,300 | -22,400 | 99% | ▼ | 8228 | 0 | 8 | 93% | 23% |
| 20250829 | 2,941 | 2,978 | 2,892 | 2,952 | 42,600 | -700 | 100% | ▼▼ | 8888 | 51 | 7 | 93% | 18% |
| 20250825 | 3,025 | 3,040 | 2,904 | 2,928 | 78,300 | -68,800 | 100% | ▲▲ | 2222 | 0 | 12 | 92% | 38% |
| 20250822 | 2,848 | 2,992 | 2,816 | 2,925 | 147,100 | -173,400 | 104% | ▲ | 8282 | 0 | 8 | 92% | 43% |
| 20250826 | 2,928 | 2,985 | 2,903 | 2,915 | 49,000 | -29,300 | 100% | ▼ | 8888 | 0 | 10 | 91% | 35% |
| 20250905 | 2,858 | 2,912 | 2,832 | 2,912 | 37,400 | -32,900 | 103% | ▲ | 2282 | 0 | 2 | 91% | 11% |
| 20250901 | 2,950 | 2,950 | 2,856 | 2,901 | 38,700 | -3,900 | 98% | ▼▼▼ | 8828 | 51 | 6 | 91% | 16% |
| 20250903 | 3,025 | 3,025 | 2,888 | 2,888 | 48,000 | 1,600 | 95% | ▼ | 4717 | 0 | 5 | 91% | 12% |
| 20250904 | 2,890 | 2,910 | 2,752 | 2,837 | 70,300 | 22,300 | 98% | ▼▼ | 7777 | 0 | 3 | 89% | 9% |
| 20250821 | 3,115 | 3,140 | 2,754 | 2,823 | 320,500 | 220,400 | 91% | ▼▼ | 4717 | 0 | 15 | 88% | 39% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-10 | 5532 | GOLDMAN SACHS INTERNATIONAL | 33,600 | 1% | ▼ | -6,600 |
| 2025-09-10 | 5532 | UBS AG | 78,000 | 1% | ▲ | 9,000 |
| 2025-09-09 | 5532 | UBS AG | 69,000 | 1% | ▲ | 9,300 |
| 2025-08-19 | 5532 | UBS AG | 86,200 | 2% | ▲ | 2,400 |
| 2025-08-18 | 5532 | UBS AG | 83,800 | 1% | ▲ | 3,800 |
| 2025-09-08 | 5532 | UBS AG | 59,700 | 1% | ▼ | -4,900 |
| 2025-08-20 | 5532 | UBS AG | 83,400 | 1% | ▼ | -2,800 |
| 2025-08-27 | 5532 | UBS AG | 67,200 | 1% | ▼ | -6,500 |
| 2025-08-25 | 5532 | GOLDMAN SACHS INTERNATIONAL | 40,800 | 1% | ▲ | 5,900 |
| 2025-08-22 | 5532 | GOLDMAN SACHS INTERNATIONAL | 34,900 | 1% | ▲ | |
| 2025-08-22 | 5532 | UBS AG | 73,700 | 1% | ▼ | -9,700 |
| 2025-09-01 | 5532 | UBS AG | 61,200 | 1% | ▼ | -6,000 |
| 2025-09-03 | 5532 | GOLDMAN SACHS INTERNATIONAL | 40,200 | 1% | ▼ | -600 |
| 2025-09-03 | 5532 | UBS AG | 64,600 | 1% | ▲ | 3,400 |
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 | 205,700 | 500 | 77,600 | 500 | 128,100 | 0 |
| 2025-08-29 | 197,300 | 0 | 80,900 | 0 | 116,400 | 0 |
| 2025-09-05 | 179,300 | 0 | 75,900 | 0 | 103,400 | 0 |
| 2025-09-12 | 177,600 | 0 | 72,400 | 0 | 105,200 | 0 |