[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:98億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260420 | 3,985 | 4,390 | 3,985 | 4,270 | 165,900 | 46,800 | 109% | ▲▲ | 1111 | 40 | 1 | 100% | 55% |
| 20260421 | 4,290 | 4,315 | 3,910 | 3,920 | 99,200 | -66,700 | 92% | ▼ | 8828 | 51 | 0 | 92% | 43% |
| 20260507 | 3,625 | 3,895 | 3,625 | 3,820 | 105,900 | 35,100 | 108% | ▲ | 1111 | 0 | 1 | 89% | 27% |
| 20260508 | 3,760 | 3,955 | 3,740 | 3,790 | 69,200 | -36,700 | 99% | ▼ | 2228 | 51 | 0 | 89% | 23% |
| 20260512 | 3,685 | 3,750 | 3,605 | 3,725 | 36,000 | -20,700 | 101% | ▲ | 8282 | 0 | 0 | 87% | 14% |
| 20260513 | 3,770 | 3,775 | 3,610 | 3,690 | 22,400 | -13,600 | 99% | ▼ | 2228 | 0 | 0 | 86% | 7% |
| 20260511 | 3,845 | 3,845 | 3,590 | 3,685 | 56,700 | -12,500 | 97% | ▼▼ | 8828 | 51 | 0 | 86% | 13% |
| 20260423 | 3,640 | 3,830 | 3,640 | 3,680 | 82,800 | -77,800 | 101% | ▲ | 8282 | 0 | 0 | 86% | 34% |
| 20260422 | 4,025 | 4,060 | 3,600 | 3,640 | 160,600 | 61,400 | 93% | ▼▼ | 7777 | 0 | 0 | 85% | 32% |
| 20260428 | 3,625 | 3,685 | 3,460 | 3,635 | 137,100 | 46,500 | 100% | ▲▲ | 7711 | 0 | 4 | 85% | 26% |
| 20260427 | 3,590 | 3,695 | 3,500 | 3,625 | 90,600 | 14,100 | 101% | ▲ | 1771 | 51 | 5 | 85% | 32% |
| 20260424 | 3,610 | 3,675 | 3,515 | 3,600 | 76,500 | -6,300 | 98% | ▼ | 8888 | 51 | 6 | 84% | 31% |
| 20260430 | 3,495 | 3,690 | 3,450 | 3,550 | 92,600 | -44,500 | 98% | ▼ | 2888 | 51 | 3 | 83% | 23% |
| 20260501 | 3,615 | 3,625 | 3,505 | 3,545 | 70,800 | -21,800 | 100% | ▼▼ | 8228 | 0 | 2 | 83% | 23% |
| 20260518 | 3,475 | 3,595 | 3,430 | 3,530 | 77,200 | 8,100 | 102% | ▲ | 1111 | 0 | 0 | 83% | 2% |
| 20260514 | 3,625 | 3,640 | 3,370 | 3,500 | 61,100 | 38,700 | 95% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20260519 | 3,565 | 3,605 | 3,495 | 3,500 | 27,400 | -49,800 | 99% | ▼ | 2228 | 0 | 0 | 82% | 1% |
| 20260520 | 3,550 | 3,555 | 3,495 | 3,500 | 23,200 | -4,200 | 100% | -- | 8585 | 0 | 0 | 82% | 1% |
| 20260515 | 3,455 | 3,525 | 3,315 | 3,475 | 69,100 | 8,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 81% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5532 | JPM Securities Japan Co Ltd. | 34,000 | 1% | ▼ | -5,100 |
| 2026-05-07 | 5532 | Nomura International plc | 129,400 | 2% | ▼ | -16,700 |
| 2026-05-08 | 5532 | Nomura International plc | 122,600 | 2% | ▼ | -6,800 |
| 2026-05-12 | 5532 | Nomura International plc | 128,300 | 2% | ▲ | 5,700 |
| 2026-04-22 | 5532 | Nomura International plc | 141,700 | 2% | ▲ | 5,200 |
| 2026-04-28 | 5532 | Nomura International plc | 146,100 | 3% | ▲ | 4,400 |
| 2026-05-01 | 5532 | JPM Securities Japan Co Ltd. | 26,200 | 0% | ▼ | -7,800 |
| 2026-05-14 | 5532 | Nomura International plc | 134,200 | 2% | ▲ | 5,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 160,100 | 0 | 65,900 | 0 | 94,200 | 0 |
| 2026-05-01 | 191,700 | 0 | 60,100 | 0 | 131,600 | 0 |
| 2026-05-15 | 200,700 | 0 | 55,700 | 0 | 145,000 | 0 |