[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:83億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250924 | 3,380 | 3,380 | 3,135 | 3,200 | 93,600 | -29,400 | 96% | ▼▼ | 8888 | 0 | 0 | 92% | 13% |
| 20251008 | 2,994 | 3,025 | 2,951 | 2,960 | 33,000 | -32,100 | 99% | ▼ | 8228 | 0 | 0 | 86% | 3% |
| 20251007 | 2,960 | 3,050 | 2,891 | 2,995 | 65,100 | -6,600 | 101% | ▲ | 8882 | 0 | 0 | 87% | 4% |
| 20251006 | 3,050 | 3,115 | 2,950 | 2,956 | 71,700 | 22,600 | 99% | ▼ | 1117 | 0 | 0 | 85% | 3% |
| 20251003 | 2,852 | 3,015 | 2,852 | 2,998 | 49,100 | -4,600 | 104% | ▲ | 2882 | 0 | 1 | 87% | 6% |
| 20250930 | 3,070 | 3,105 | 2,963 | 3,075 | 63,000 | 9,000 | 99% | ▼▼ | 7777 | 0 | 0 | 89% | 8% |
| 20250929 | 3,245 | 3,245 | 3,070 | 3,095 | 54,000 | 19,700 | 97% | ▼ | 1717 | 0 | 0 | 89% | 9% |
| 20250926 | 3,135 | 3,200 | 3,135 | 3,175 | 34,300 | -22,600 | 101% | ▲ | 8282 | 0 | 0 | 92% | 12% |
| 20250922 | 3,510 | 3,580 | 3,305 | 3,325 | 123,000 | -18,300 | 96% | ▼ | 2228 | 0 | 0 | 96% | 17% |
| 20250912 | 3,205 | 3,205 | 3,090 | 3,130 | 44,100 | -27,000 | 97% | ▼▼ | 8888 | 0 | 5 | 95% | 11% |
| 20250911 | 3,355 | 3,355 | 3,140 | 3,215 | 71,100 | -9,200 | 98% | ▼ | 2828 | 0 | 0 | 98% | 14% |
| 20250910 | 3,300 | 3,340 | 3,200 | 3,285 | 80,300 | -31,100 | 103% | ▲▲▲▲ | 2252 | 0 | 0 | 100% | 16% |
| 20250909 | 3,300 | 3,330 | 3,155 | 3,200 | 111,400 | -27,800 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250925 | 3,225 | 3,225 | 3,095 | 3,130 | 56,900 | -36,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 90% | 10% |
| 20250917 | 3,085 | 3,085 | 2,975 | 3,070 | 41,600 | -800 | 100% | ▼▼▼▼ | 8888 | 24 | 3 | 93% | 9% |
| 20250916 | 3,180 | 3,180 | 3,070 | 3,085 | 42,400 | -1,700 | 99% | ▼▼▼ | 8888 | 24 | 4 | 94% | 9% |
| 20251001 | 3,040 | 3,040 | 2,912 | 2,920 | 160,900 | 97,900 | 95% | ▼▼▼ | 7777 | 24 | 0 | 84% | 3% |
| 20251002 | 2,920 | 2,976 | 2,860 | 2,870 | 53,700 | -107,200 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 83% | 1% |
| 20250919 | 3,270 | 3,460 | 3,200 | 3,460 | 141,300 | 105,000 | 108% | ▲▲ | 1111 | 40 | 1 | 100% | 22% |
| 20250908 | 3,015 | 3,190 | 2,963 | 3,150 | 139,200 | 101,800 | 108% | ▲▲ | 1111 | 40 | 2 | 99% | 15% |
| 20250918 | 3,070 | 3,200 | 3,035 | 3,200 | 36,300 | -5,300 | 104% | ▲ | 2282 | 51 | 2 | 97% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 5532 | UBS AG | 59,700 | 1% | ▼ | -4,900 |
| 2025-09-09 | 5532 | UBS AG | 69,000 | 1% | ▲ | 9,300 |
| 2025-09-10 | 5532 | GOLDMAN SACHS INTERNATIONAL | 33,600 | 1% | ▼ | -6,600 |
| 2025-09-10 | 5532 | UBS AG | 78,000 | 1% | ▲ | 9,000 |
| 2025-09-18 | 5532 | JPM Securities Japan Co Ltd. | 31,100 | 1% | ▲ | |
| 2025-09-19 | 5532 | GOLDMAN SACHS INTERNATIONAL | 23,700 | 0% | ▼ | -9,900 |
| 2025-09-19 | 5532 | UBS AG | 72,800 | 1% | ▼ | -5,200 |
| 2025-09-24 | 5532 | JPM Securities Japan Co Ltd. | 34,600 | 1% | ▲ | 3,500 |
| 2025-09-24 | 5532 | UBS AG | 75,700 | 1% | ▲ | 2,900 |
| 2025-09-26 | 5532 | モルガン・スタンレーMUFG証券株式会社 | 35,900 | 1% | ▲ | |
| 2025-09-29 | 5532 | JPM Securities Japan Co Ltd. | 40,900 | 1% | ▲ | 6,300 |
| 2025-09-29 | 5532 | モルガン・スタンレーMUFG証券株式会社 | 44,000 | 1% | ▲ | 8,100 |
| 2025-09-30 | 5532 | モルガン・スタンレーMUFG証券株式会社 | 47,800 | 1% | ▲ | 3,800 |
| 2025-10-01 | 5532 | モルガン・スタンレーMUFG証券株式会社 | 63,100 | 1% | ▲ | 15,300 |
| 2025-10-01 | 5532 | Barclays Capital Securities Ltd | 30,700 | 1% | ▲ | |
| 2025-10-01 | 5532 | JPM Securities Japan Co Ltd. | 49,700 | 1% | ▲ | 8,800 |
| 2025-10-03 | 5532 | Barclays Capital Securities Ltd | 28,600 | 0% | ▼ | -2,100 |
| 2025-10-03 | 5532 | JPM Securities Japan Co Ltd. | 52,000 | 1% | ▲ | 2,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 177,600 | 0 | 72,400 | 0 | 105,200 | 0 |
| 2025-09-19 | 170,500 | 700 | 72,600 | 700 | 97,900 | 0 |
| 2025-09-26 | 188,200 | 0 | 83,900 | 0 | 104,300 | 0 |
| 2025-10-03 | 251,200 | 0 | 87,000 | 0 | 164,200 | 0 |