[6045]レントラクス:【広告】登録者厳選、広告主の月額利用料なし
Yahoo! 【グロース/33サービス業】 売上高:38620 当期純利益:6680 総資産:106490 時価:136億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250922 | 1,622 | 1,670 | 1,613 | 1,670 | 205,900 | 122,400 | 106% | ▲ | 1111 | 0 | 3 | 100% | 11% |
| 20250916 | 1,610 | 1,620 | 1,587 | 1,600 | 74,400 | 12,300 | 101% | ▲ | 1111 | 0 | 6 | 100% | 12% |
| 20250909 | 1,590 | 1,590 | 1,530 | 1,545 | 196,900 | 140,700 | 101% | ▲▲ | 1111 | 40 | 9 | 96% | 23% |
| 20250919 | 1,609 | 1,614 | 1,577 | 1,582 | 83,500 | 24,600 | 99% | ▼ | 1117 | 0 | 3 | 99% | 6% |
| 20250828 | 1,548 | 1,578 | 1,511 | 1,570 | 58,100 | 22,200 | 103% | ▲▲ | 1711 | 0 | 17 | 100% | 25% |
| 20250829 | 1,605 | 1,612 | 1,574 | 1,603 | 47,300 | -10,800 | 102% | ▲▲▲ | 2222 | 0 | 17 | 100% | 28% |
| 20250925 | 1,704 | 1,720 | 1,695 | 1,712 | 82,800 | -30,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250924 | 1,676 | 1,713 | 1,671 | 1,702 | 113,000 | -92,900 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250911 | 1,601 | 1,614 | 1,581 | 1,595 | 80,500 | -29,900 | 100% | ▲▲▲▲ | 2222 | 0 | 8 | 100% | 15% |
| 20250908 | 1,563 | 1,565 | 1,512 | 1,531 | 56,200 | -18,700 | 102% | ▲ | 2222 | 0 | 10 | 96% | 22% |
| 20250901 | 1,615 | 1,619 | 1,576 | 1,583 | 44,100 | -3,200 | 99% | ▼ | 2228 | 0 | 16 | 99% | 26% |
| 20250912 | 1,603 | 1,615 | 1,578 | 1,585 | 62,100 | -18,400 | 99% | ▼ | 2828 | 0 | 7 | 99% | 14% |
| 20250910 | 1,581 | 1,590 | 1,551 | 1,589 | 110,400 | -86,500 | 103% | ▲▲▲ | 5282 | 0 | 8 | 99% | 26% |
| 20250926 | 1,710 | 1,715 | 1,695 | 1,710 | 156,400 | 73,600 | 100% | ▼ | 7417 | 0 | 0 | 100% | 14% |
| 20250918 | 1,585 | 1,593 | 1,570 | 1,591 | 58,900 | 7,800 | 101% | ▲ | 7771 | 0 | 3 | 99% | 7% |
| 20250904 | 1,531 | 1,535 | 1,484 | 1,502 | 152,100 | 104,600 | 98% | ▼▼▼▼ | 7777 | 24 | 12 | 94% | 19% |
| 20250903 | 1,566 | 1,573 | 1,520 | 1,531 | 47,500 | 14,300 | 98% | ▼▼▼ | 7777 | 0 | 13 | 96% | 22% |
| 20250905 | 1,533 | 1,533 | 1,486 | 1,498 | 74,900 | -77,200 | 100% | ▼▼▼▼▼ | 8228 | 24 | 11 | 93% | 19% |
| 20250917 | 1,605 | 1,615 | 1,580 | 1,581 | 51,100 | -23,300 | 99% | ▼ | 8888 | 0 | 5 | 99% | 11% |
| 20250902 | 1,585 | 1,597 | 1,567 | 1,567 | 33,200 | -10,900 | 99% | ▼▼ | 8888 | 0 | 14 | 98% | 25% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 179,900 | 44,200 | 75,200 | 0 | 104,700 | 44,200 |
| 2025-09-05 | 183,400 | 133,900 | 68,500 | 0 | 114,900 | 133,900 |
| 2025-09-12 | 161,200 | 184,500 | 58,100 | 0 | 103,100 | 184,500 |
| 2025-09-19 | 137,300 | 229,500 | 46,400 | 0 | 90,900 | 229,500 |