| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 480 | 483 | 470 | 481 | 33,400 | -4 | 99% | 100% | 88% | ▼ | 102% | 97% | 95% | 99% | 111% |
| 20240726 | 481 | 494 | 481 | 490 | 51,300 | 9 | 102% | 102% | 154% | ▲ | 98% | 95% | 95% | 100% | 113% |
| 20240729 | 487 | 487 | 476 | 479 | 27,900 | -11 | 98% | 98% | 54% | ▼ | 99% | 93% | 97% | 98% | 110% |
| 20240730 | 479 | 479 | 470 | 472 | 12,700 | -7 | 99% | 99% | 46% | ▼▼ | 99% | 87% | 99% | 96% | 109% |
| 20240731 | 468 | 468 | 465 | 465 | 6,800 | -7 | 99% | 99% | 54% | ▼▼▼ | 98% | 88% | 99% | 95% | 107% |
| 20240801 | 472 | 472 | 463 | 463 | 41,600 | -2 | 100% | 98% | 612% | ▼▼▼▼ | 97% | 93% | 102% | 94% | 106% |
| 20240802 | 458 | 458 | 444 | 444 | 31,800 | -19 | 96% | 97% | 76% | ▼▼▼▼▼ | 91% | 103% | 111% | 91% | 102% |
| 20240805 | 418 | 419 | 376 | 380 | 76,700 | -64 | 86% | 91% | 241% | ▼▼▼▼▼▼ | 105% | 113% | 120% | 78% | 100% |
| 20240806 | 388 | 423 | 388 | 406 | 40,000 | 26 | 107% | 105% | 52% | ▲ | 103% | 109% | 115% | 83% | 107% |
| 20240807 | 403 | 421 | 400 | 417 | 46,500 | 11 | 103% | 103% | 116% | ▲▲ | 103% | 106% | 113% | 85% | 110% |
| 20240808 | 413 | 427 | 413 | 427 | 41,800 | 10 | 102% | 103% | 90% | ▲▲▲ | 101% | 101% | 109% | 87% | 112% |
| 20240809 | 427 | 435 | 425 | 430 | 34,400 | 3 | 101% | 101% | 82% | ▲▲▲▲ | 101% | 100% | 108% | 88% | 113% |
| 20240813 | 431 | 439 | 431 | 437 | 12,900 | 7 | 102% | 101% | 38% | ▲▲▲▲▲ | 100% | 100% | 106% | 89% | 115% |
| 20240814 | 437 | 438 | 434 | 438 | 7,500 | 1 | 100% | 100% | 58% | ▲▲▲▲▲▲ | 99% | 100% | 105% | 89% | 115% |
| 20240815 | 438 | 438 | 431 | 433 | 10,000 | -5 | 99% | 99% | 133% | ▼ | 99% | 105% | 105% | 88% | 114% |
| 20240816 | 435 | 435 | 426 | 429 | 30,200 | -4 | 99% | 99% | 302% | ▼▼ | 99% | 106% | 104% | 88% | 113% |
| 20240819 | 433 | 433 | 425 | 430 | 13,300 | 1 | 100% | 99% | 44% | ▲ | 102% | 107% | 104% | 88% | 113% |
| 20240820 | 431 | 439 | 431 | 438 | 16,300 | 8 | 102% | 102% | 123% | ▲▲ | 101% | 107% | 100% | 89% | 115% |
| 20240821 | 436 | 443 | 436 | 439 | 32,700 | 1 | 100% | 101% | 201% | ▲▲▲ | 104% | 106% | 98% | 90% | 116% |
| 20240822 | 440 | 459 | 440 | 458 | 39,300 | 19 | 104% | 104% | 120% | ▲▲▲▲ | 101% | 102% | 95% | 93% | 121% |
| 20240823 | 454 | 459 | 454 | 457 | 22,700 | -1 | 100% | 101% | 58% | ▼ | 102% | 102% | 95% | 93% | 120% |
| 20240826 | 455 | 466 | 455 | 463 | 7,200 | 6 | 101% | 102% | 32% | ▲ | 100% | 98% | 92% | 97% | 122% |
| 20240827 | 466 | 466 | 461 | 465 | 2,800 | 2 | 100% | 100% | 39% | ▲▲ | 98% | 97% | 93% | 99% | 122% |
| 20240828 | 465 | 465 | 458 | 458 | 3,700 | -7 | 98% | 98% | 132% | ▼ | 100% | 97% | 95% | 98% | 121% |
| 20240829 | 463 | 463 | 461 | 462 | 1,100 | 4 | 101% | 100% | 30% | ▲ | 98% | 94% | 95% | 99% | 122% |
| 20240830 | 465 | 465 | 458 | 458 | 3,600 | -4 | 99% | 98% | 327% | ▼ | 98% | 93% | 97% | 98% | 121% |
| 20240902 | 458 | 458 | 449 | 449 | 6,400 | -9 | 98% | 98% | 178% | ▼▼ | 100% | 95% | 99% | 97% | 118% |
| 20240903 | 450 | 450 | 446 | 448 | 2,600 | -1 | 100% | 100% | 41% | ▼▼▼ | 97% | 95% | 99% | 96% | 110% |
| 20240904 | 449 | 449 | 434 | 435 | 8,100 | -13 | 97% | 97% | 312% | ▼▼▼▼ | 98% | 97% | 103% | 94% | 104% |
| 20240905 | 435 | 439 | 425 | 427 | 11,500 | -8 | 98% | 98% | 142% | ▼▼▼▼▼ | 100% | 100% | 105% | 92% | 100% |
| 20240906 | 429 | 432 | 426 | 428 | 4,400 | 1 | 100% | 100% | 38% | ▲ | 101% | 102% | 106% | 92% | 100% |
| 20240909 | 424 | 433 | 423 | 427 | 1,800 | -1 | 100% | 101% | 41% | ▼ | 97% | 100% | 104% | 92% | 100% |
| 20240910 | 433 | 433 | 422 | 422 | 3,800 | -5 | 99% | 97% | 211% | ▼▼ | 98% | 100% | 105% | 91% | 100% |
| 20240911 | 429 | 429 | 415 | 421 | 18,800 | -1 | 100% | 98% | 495% | ▼▼▼ | 101% | 100% | 107% | 91% | 100% |
| 20240912 | 423 | 427 | 422 | 427 | 9,300 | 6 | 101% | 101% | 49% | ▲ | 101% | 100% | 106% | 92% | 101% |
| 20240913 | 425 | 439 | 425 | 431 | 13,400 | 4 | 101% | 101% | 144% | ▲▲ | 99% | 99% | 105% | 93% | 102% |
| 20240917 | 431 | 431 | 420 | 427 | 16,500 | -4 | 99% | 99% | 123% | ▼ | 100% | 101% | 107% | 92% | 101% |
| 20240918 | 421 | 424 | 418 | 420 | 5,700 | -7 | 98% | 100% | 35% | ▼▼ | 100% | 102% | 107% | 90% | 100% |
| 20240919 | 421 | 423 | 418 | 421 | 2,500 | 1 | 100% | 100% | 44% | ▲ | 100% | 104% | 107% | 91% | 100% |
| 20240920 | 423 | 425 | 421 | 425 | 2,200 | 4 | 101% | 100% | 88% | ▲▲ | 100% | 103% | 105% | 91% | 101% |
| 20240924 | 427 | 427 | 422 | 427 | 4,600 | 2 | 100% | 100% | 209% | ▲▲▲ | 100% | 104% | 105% | 92% | 102% |
| 20240925 | 427 | 427 | 424 | 427 | 1,600 | 0 | 100% | 100% | 35% | -- | 100% | 104% | 102% | 92% | 102% |
| 20240926 | 429 | 429 | 426 | 428 | 3,200 | 1 | 100% | 100% | 200% | ▲ | 100% | 100% | 98% | 93% | 102% |
| 20240927 | 440 | 447 | 436 | 440 | 59,800 | 12 | 103% | 100% | 1869% | ▲▲ | 103% | 104% | 97% | 95% | 105% |
| 20240930 | 429 | 442 | 429 | 441 | 5,900 | 1 | 100% | 103% | 10% | ▲▲▲ | 100% | 102% | 94% | 96% | 105% |
| 20241001 | 443 | 449 | 443 | 445 | 9,600 | 4 | 101% | 100% | 163% | ▲▲▲▲ | 100% | 102% | 94% | 99% | 106% |
| 20241002 | 443 | 443 | 430 | 442 | 8,000 | -3 | 99% | 100% | 83% | ▼ | 100% | 102% | 93% | 99% | 105% |
| 20241003 | 443 | 443 | 440 | 441 | 6,900 | -1 | 100% | 100% | 86% | ▼▼ | 101% | 101% | 93% | 99% | 105% |
| 20241004 | 444 | 448 | 443 | 448 | 14,700 | 7 | 102% | 101% | 213% | ▲ | 100% | 97% | 91% | 100% | 107% |
| 20241007 | 451 | 451 | 450 | 451 | 3,100 | 3 | 101% | 100% | 21% | ▲▲ | 100% | 96% | 0% | 100% | 107% |
| 20241008 | 448 | 450 | 447 | 450 | 4,200 | -1 | 100% | 100% | 135% | ▼ | 99% | 91% | 0% | 100% | 107% |
| 20241009 | 452 | 452 | 448 | 449 | 54,500 | -1 | 100% | 99% | 1298% | ▼▼ | 99% | 93% | 0% | 100% | 107% |
| 20241010 | 444 | 446 | 436 | 438 | 11,500 | -11 | 98% | 99% | 21% | ▼▼▼ | 99% | 95% | 0% | 97% | 104% |
| 20241011 | 435 | 435 | 428 | 431 | 8,800 | -7 | 98% | 99% | 77% | ▼▼▼▼ | 101% | 101% | 0% | 96% | 103% |
| 20241015 | 407 | 415 | 402 | 412 | 31,400 | -19 | 96% | 101% | 357% | ▼▼▼▼▼ | 100% | 100% | 0% | 91% | 100% |
| 20241016 | 413 | 416 | 413 | 413 | 4,900 | 1 | 100% | 100% | 16% | ▲ | 100% | 99% | 0% | 92% | 100% |
| 20241017 | 416 | 421 | 401 | 415 | 34,900 | 2 | 100% | 100% | 712% | ▲▲ | 99% | 0% | 0% | 92% | 101% |
| 20241018 | 415 | 415 | 411 | 411 | 8,100 | -4 | 99% | 99% | 23% | ▼ | 100% | 0% | 0% | 91% | 100% |
| 20241021 | 411 | 411 | 409 | 410 | 12,900 | -1 | 100% | 100% | 159% | ▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241022 | 414 | 414 | 407 | 411 | 20,200 | 1 | 100% | 99% | 157% | ▲ | % | % | % | 91% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 406,000 | 0 | 197,600 | 0 | 208,400 |
| 2024-10-11 | 0 | 409,000 | 0 | 197,500 | 0 | 211,500 |
| 2024-10-04 | 0 | 412,100 | 0 | 144,500 | 0 | 267,600 |
| 2024-09-27 | 0 | 405,600 | 0 | 148,500 | 0 | 257,100 |
| 2024-09-20 | 0 | 382,200 | 0 | 155,700 | 0 | 226,500 |
| 2024-09-13 | 0 | 374,300 | 0 | 155,800 | 0 | 218,500 |
| 2024-09-06 | 0 | 369,600 | 0 | 155,000 | 0 | 214,600 |
| 2024-08-30 | 0 | 372,300 | 0 | 153,600 | 0 | 218,700 |
| 2024-08-23 | 0 | 369,000 | 0 | 153,700 | 0 | 215,300 |
| 2024-08-16 | 0 | 402,400 | 0 | 170,600 | 0 | 231,800 |
| 2024-08-09 | 0 | 388,800 | 0 | 176,300 | 0 | 212,500 |
| 2024-08-02 | 0 | 465,100 | 0 | 247,500 | 0 | 217,600 |
| 2024-07-26 | 0 | 505,300 | 0 | 246,200 | 0 | 259,100 |
| 2024-07-19 | 0 | 536,500 | 0 | 247,700 | 0 | 288,800 |
| 2024-07-12 | 0 | 582,300 | 0 | 262,600 | 0 | 319,700 |
| 2024-07-05 | 0 | 603,200 | 0 | 283,200 | 0 | 320,000 |
| 2024-06-28 | 0 | 586,600 | 0 | 282,600 | 0 | 304,000 |
| 2024-06-21 | 0 | 595,400 | 0 | 349,100 | 0 | 246,300 |
| 2024-06-14 | 0 | 588,800 | 0 | 345,000 | 0 | 243,800 |
| 2024-06-07 | 0 | 573,900 | 0 | 328,300 | 0 | 245,600 |
| 2024-05-31 | 0 | 573,200 | 0 | 328,300 | 0 | 244,900 |
| 2024-05-24 | 0 | 569,100 | 0 | 328,600 | 0 | 240,500 |
| 2024-05-17 | 0 | 555,600 | 0 | 327,200 | 0 | 228,400 |
| 2024-05-10 | 0 | 572,400 | 0 | 335,600 | 0 | 236,800 |
| 2024-05-02 | 0 | 576,100 | 0 | 338,800 | 0 | 237,300 |
| 2024-04-26 | 0 | 577,900 | 0 | 341,000 | 0 | 236,900 |
| 2024-04-19 | 0 | 552,600 | 0 | 339,200 | 0 | 213,400 |
| 2024-04-12 | 3,000 | 522,900 | 3,000 | 324,900 | 0 | 198,000 |
| 2024-04-05 | 14,900 | 509,900 | 14,900 | 308,700 | 0 | 201,200 |
| 2024-03-29 | 0 | 533,700 | 0 | 325,500 | 0 | 208,200 |
| 2024-03-22 | 0 | 559,700 | 0 | 317,300 | 0 | 242,400 |
| 2024-03-15 | 0 | 479,600 | 0 | 286,200 | 0 | 193,400 |
| 2024-03-08 | 0 | 474,000 | 0 | 298,100 | 0 | 175,900 |
| 2024-03-01 | 0 | 442,300 | 0 | 302,100 | 0 | 140,200 |
| 2024-02-22 | 0 | 444,600 | 0 | 303,700 | 0 | 140,900 |
| 2024-02-16 | 0 | 517,100 | 0 | 277,800 | 0 | 239,300 |
| 2024-02-09 | 0 | 527,800 | 0 | 271,200 | 0 | 256,600 |
| 2024-02-02 | 0 | 589,500 | 0 | 346,300 | 0 | 243,200 |
| 2024-01-26 | 0 | 612,200 | 0 | 347,500 | 0 | 264,700 |
| 2024-01-19 | 0 | 599,500 | 0 | 355,800 | 0 | 243,700 |
| 2024-01-12 | 0 | 503,500 | 0 | 357,200 | 0 | 146,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:00 | レイ | 令和７年２月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241011 | 15:00 | レイ | 業績予想と実績値との差異に関するお知らせ |
| 20241001 | 15:40 | レイ | 自己株式の取得状況に関するお知らせ |
| 20240926 | 15:00 | レイ | 自己株式取得に係る事項の一部変更に関するお知らせ |
| 20240902 | 12:00 | レイ | 自己株式の取得状況に関するお知らせ |
| 20240801 | 15:00 | レイ | 自己株式の取得状況に関するお知らせ |
| 20240712 | 15:00 | レイ | 令和７年２月期第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 11:00 | レイ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240625 | 15:00 | レイ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240529 | 15:00 | レイ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240517 | 15:00 | レイ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240501 | 13:00 | レイ | 自己株式の取得状況に関するお知らせ |
| 20240424 | 15:00 | レイ | 剰余金の配当に関するお知らせ |
| 20240424 | 15:00 | レイ | 支配株主等に関する事項について |
| 20240412 | 15:00 | レイ | 令和６年２月期決算短信〔日本基準〕(連結) |
| 20240409 | 15:00 | レイ | 業績予想の修正に関するお知らせ |
| 20240401 | 12:00 | レイ | 自己株式の取得状況に関するお知らせ |
| 20240304 | 12:00 | レイ | 自己株式の取得状況に関するお知らせ |
| 20240221 | 15:00 | レイ | 期末配当予想の修正に関するお知らせ |
| 20240112 | 15:00 | レイ | 令和６年２月期第３四半期決算短信〔日本基準〕（連結） |
| 20240112 | 15:00 | レイ | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4317 | 1 | 株式会社レイ | 2024-10-22 21:27:16 |
| 4317 | 2 | 第43回 定時株主総会招集ご通知 | 2024-06-21 14:45:39 |
| 4317 | 2 | IRニュース | IR情報 | 株式会社レイ | 2024-06-14 11:29:57 |
| 4317 | 2 | IR情報 | 株式会社レイ | 2024-06-14 11:29:56 |
| 4317 | 3 | 業績予想と実績値との差異に関するお知らせ | 2024-10-11 16:30:04 |
| 4317 | 3 | 自己株式の取得状況に関するお知らせ | 2024-10-01 22:30:57 |
| 4317 | 3 | プロeスポーツチーム「Sengoku Gaming」とスポンサー契約を締結 | NEWS | 株式会社レイ | 2024-10-01 22:29:23 |
| 4317 | 3 | 自己株式の取得状況に関するお知らせ | 2024-09-02 22:31:03 |
| 4317 | 3 | 自己株式の取得状況に関するお知らせ | 2024-08-01 22:29:40 |
| 4317 | 3 | テレビ朝日・六本木ヒルズ 『夏祭り SUMMER STATION 2024』が今年も開催！ 株式会社レイもコンテンツ制作に協力しました | NEWS | 株式会社レイ | 2024-07-19 16:30:12 |