3248--アールエイジ-【不動産業】【マンション管理】所有者から物件を一括で借り上げ不動産開発
売上高:34400-当期純利益:3260-総資産:134880-時価:2646592----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2025031080480478279212,100-699%99%76%▼▼99%101%103%97%105%
202503117927977747819,800-1199%99%81%▼▼▼100%103%104%96%103%
202503127857877827823,8001100%100%39%100%103%104%96%102%
202503137857877857851,9003100%100%50%▲▲100%104%103%96%103%
202503147907937787872,7002100%100%142%▲▲▲101%103%102%96%103%
2025031779880879380210,80015102%101%400%▲▲▲▲100%100%101%98%105%
202503188118148108107,7008101%100%71%▲▲▲▲▲100%100%100%99%105%
202503198148148108113,8001100%100%49%▲▲▲▲▲▲99%99%95%99%105%
202503218258258128196,7008101%99%176%▲▲▲▲▲▲▲100%100%97%100%106%
202503248138178128123,400-799%100%51%100%100%99%99%105%
202503258178188128148,9002100%100%262%100%100%101%99%104%
202503268148188138135,400-1100%100%61%100%100%104%99%104%
202503278178178138155,6002100%100%104%100%100%106%100%104%
202503288148168068167,6001100%100%136%▲▲100%100%105%100%104%
2025033181781980481415,500-2100%100%204%100%95%105%99%104%
202504018198198148179,7003100%100%63%100%93%106%100%105%
202504028168168108165,100-1100%100%53%101%95%107%100%104%
202504038068148018136,200-3100%101%122%▼▼95%96%106%99%104%
2025040481281277277416,100-3995%95%260%▼▼▼102%106%116%95%100%
202504087407807407558,300-1998%102%52%▼▼▼▼95%104%114%92%100%
202504097557557217217,400-3495%95%89%▼▼▼▼▼101%103%113%88%100%
202504107597687547636,20042106%101%84%102%103%113%93%106%
202504117627787617774,30014102%102%69%▲▲101%101%107%95%108%
202504147787827757824,2005101%101%98%▲▲▲100%101%106%95%108%
202504157817827787792,200-3100%100%52%100%103%105%95%108%
202504167877887807844,0005101%100%182%100%105%105%96%109%
202504177847857787814,300-3100%100%108%101%109%106%95%108%
202504187817867807862,4005101%101%56%100%109%105%96%109%
202504217897977867897,0003100%100%292%▲▲104%110%106%97%109%
202504227809387808101,142,40021103%104%16320%▲▲▲102%103%102%99%112%
2025042380785880682669,50016102%102%6%▲▲▲▲101%99%99%100%115%
2025042483785382884932,20023103%101%46%▲▲▲▲▲102%98%98%100%118%
2025042584486284086130,60012101%102%95%▲▲▲▲▲▲98%99%100%100%119%
2025042882882881181522,400-4695%98%73%101%100%101%95%113%
2025043081882981082912,50014102%101%56%100%99%100%96%115%
202505018288288168276,200-2100%100%50%100%99%100%96%115%
202505028268268108237,100-4100%100%115%▼▼100%101%101%96%114%
202505078198208188201,100-3100%100%15%▼▼▼100%101%102%95%114%
202505088158168068162,100-4100%100%191%▼▼▼▼100%100%103%95%113%
202505098108108068071,100-999%100%52%▼▼▼▼▼101%101%103%94%112%
202505128078188068182,60011101%101%236%100%99%101%95%107%
202505138238248168242,7006101%100%104%▲▲100%101%102%96%106%
202505148158167888145,300-1099%100%196%101%103%104%95%104%
202505158028158028146000100%101%11%--101%101%102%95%104%
202505168138188138181,6004100%101%267%99%100%101%95%105%
202505198238238188186000100%99%38%--102%100%103%95%105%
202505208108278108271,3009101%102%217%100%99%101%96%105%
20250521822823816819400-899%100%31%100%99%101%95%104%
202505228238278198202,4001100%100%600%100%100%102%95%102%
202505238128178088092,900-1199%100%121%100%101%0%94%100%
202505268098108048091,3000100%100%45%--101%102%0%94%100%
202505278108158098151,7006101%101%131%102%103%0%95%101%
202505288038168038164,0001100%102%235%▲▲101%103%0%98%101%
202505298068188068122,200-4100%101%55%100%102%0%98%101%
202505308198218188211,1009101%100%50%100%101%0%99%102%
202506028218258188253,4004100%100%309%▲▲100%101%0%100%102%
202506038278318258316,7006101%100%197%▲▲▲100%0%0%100%103%
202506048328328328323001100%100%4%▲▲▲▲101%0%0%100%103%
202506058228318188315,000-1100%101%1667%100%0%0%100%103%
202506068288328278321,8001100%100%36%%%%100%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30049,700021,200028,500
2025-05-23050,700021,200029,500
2025-05-16051,000021,200029,800
2025-05-09050,300021,200029,100
2025-05-02051,500022,300029,200
2025-04-2590051,70090021,500030,200
2025-04-180138,800079,800059,000
2025-04-110147,100082,200064,900
2025-04-040154,700084,300070,400
2025-03-280269,6000180,300089,300
2025-03-210274,2000182,300091,900
2025-03-140274,0000182,800091,200
2025-03-07200275,700200181,800093,900
2025-02-280279,9000183,000096,900
2025-02-210278,2000183,900094,300
2025-02-140278,1000185,000093,100
2025-02-070278,2000186,800091,400
2025-01-310282,9000187,100095,800
2025-01-240280,7000187,800092,900
2025-01-170280,3000186,700093,600
2025-01-100281,5000186,600094,900
2024-12-270281,1000188,200092,900
2024-12-200279,2000189,200090,000
2024-12-132,000269,3002,000183,900085,400
2024-12-060257,9000181,300076,600
2024-11-290257,7000183,700074,000
2024-11-220256,7000184,200072,500
2024-11-150251,9000178,800073,100
2024-11-080247,6000178,800068,800
2024-11-010236,1000177,800058,300
2024-10-250107,500069,300038,200
2024-10-180118,100073,300044,800
2024-10-110128,400076,800051,600
2024-10-040146,200084,900061,300
2024-09-270260,6000191,200069,400
2024-09-200261,3000191,800069,500
2024-09-130266,5000196,100070,400
2024-09-060245,1000194,200050,900
2024-08-300252,9000206,500046,400
2024-08-230253,3000206,700046,600
2024-08-160245,5000196,900048,600
2024-08-090244,2000192,100052,100
2024-08-020253,7000186,800066,900
2024-07-260256,5000179,200077,300
2024-07-190267,3000177,800089,500
2024-07-120267,5000176,800090,700
2024-07-050267,3000178,600088,700
2024-06-280276,9000186,600090,300
2024-06-210274,2000181,900092,300
2024-06-14100267,200100169,100098,100
2024-06-070203,5000165,500038,000
2024-05-310205,6000165,100040,500
2024-05-240203,3000165,100038,200
2024-05-170210,3000165,400044,900
2024-05-100205,9000164,900041,000
2024-05-020206,5000164,800041,700
2024-04-260196,1000154,800041,300
2024-04-190126,800063,200063,600
2024-04-120134,300063,800070,500
2024-04-050139,200065,600073,600
2024-03-290143,800068,200075,600
2024-03-220246,4000176,200070,200
2024-03-150238,3000175,200063,100
2024-03-080239,3000176,100063,200
2024-03-010233,9000178,100055,800
2024-02-220231,8000178,500053,300
2024-02-160230,6000178,100052,500
2024-02-090231,8000178,100053,700
2024-02-020231,3000178,600052,700
2024-01-260227,1000174,500052,600
2024-01-190225,4000174,300051,100
2024-01-120226,4000168,300058,100

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-11-06 UBS AG12,8000.40%-4,40080582380382015,700
2024-10-31 UBS AG17,2000.54%83183281782825,100

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UDLZ3502024-09-19 15:18株式会社アールエイジ向井山 達也変更報告書
S100TMML3502024-06-19 15:09株式会社アールエイジ向井山 達也変更報告書
S100TB143502024-04-23 15:12株式会社アールエイジ向井山 達也変更報告書

企業サイト更新情報