| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 95% | 96% | 105% |
| 20241001 | 443 | 449 | 443 | 445 | 9,600 | 4 | 101% | 100% | 163% | ▲▲▲▲ | 100% | 102% | 95% | 99% | 106% |
| 20241002 | 443 | 443 | 430 | 442 | 8,000 | -3 | 99% | 100% | 83% | ▼ | 100% | 102% | 95% | 99% | 105% |
| 20241003 | 443 | 443 | 440 | 441 | 6,900 | -1 | 100% | 100% | 86% | ▼▼ | 101% | 101% | 94% | 99% | 105% |
| 20241004 | 444 | 448 | 443 | 448 | 14,700 | 7 | 102% | 101% | 213% | ▲ | 100% | 97% | 93% | 100% | 107% |
| 20241007 | 451 | 451 | 450 | 451 | 3,100 | 3 | 101% | 100% | 21% | ▲▲ | 100% | 96% | 94% | 100% | 107% |
| 20241008 | 448 | 450 | 447 | 450 | 4,200 | -1 | 100% | 100% | 135% | ▼ | 99% | 91% | 93% | 100% | 107% |
| 20241009 | 452 | 452 | 448 | 449 | 54,500 | -1 | 100% | 99% | 1298% | ▼▼ | 99% | 93% | 94% | 100% | 107% |
| 20241010 | 444 | 446 | 436 | 438 | 11,500 | -11 | 98% | 99% | 21% | ▼▼▼ | 99% | 95% | 96% | 97% | 104% |
| 20241011 | 435 | 435 | 428 | 431 | 8,800 | -7 | 98% | 99% | 77% | ▼▼▼▼ | 101% | 101% | 105% | 96% | 103% |
| 20241015 | 407 | 415 | 402 | 412 | 31,400 | -19 | 96% | 101% | 357% | ▼▼▼▼▼ | 100% | 100% | 104% | 91% | 100% |
| 20241016 | 413 | 416 | 413 | 413 | 4,900 | 1 | 100% | 100% | 16% | ▲ | 100% | 99% | 103% | 92% | 100% |
| 20241017 | 416 | 421 | 401 | 415 | 34,900 | 2 | 100% | 100% | 712% | ▲▲ | 99% | 100% | 103% | 92% | 101% |
| 20241018 | 415 | 415 | 411 | 411 | 8,100 | -4 | 99% | 99% | 23% | ▼ | 100% | 100% | 104% | 91% | 100% |
| 20241021 | 411 | 411 | 409 | 410 | 12,900 | -1 | 100% | 100% | 159% | ▼▼ | 99% | 100% | 103% | 91% | 100% |
| 20241022 | 414 | 414 | 407 | 411 | 20,200 | 1 | 100% | 99% | 157% | ▲ | 101% | 103% | 106% | 91% | 100% |
| 20241023 | 405 | 408 | 405 | 408 | 6,400 | -3 | 99% | 101% | 32% | ▼ | 101% | 103% | 105% | 90% | 100% |
| 20241024 | 408 | 413 | 408 | 413 | 8,200 | 5 | 101% | 101% | 128% | ▲ | 100% | 100% | 104% | 92% | 101% |
| 20241025 | 413 | 413 | 413 | 413 | 6,000 | 0 | 100% | 100% | 73% | -- | 100% | 100% | 104% | 92% | 101% |
| 20241028 | 413 | 414 | 399 | 414 | 7,100 | 1 | 100% | 100% | 118% | ▲ | 100% | 99% | 102% | 92% | 101% |
| 20241029 | 419 | 420 | 416 | 419 | 19,700 | 5 | 101% | 100% | 277% | ▲▲ | 99% | 100% | 102% | 93% | 103% |
| 20241030 | 420 | 420 | 412 | 415 | 800 | -4 | 99% | 99% | 4% | ▼ | 100% | 101% | 103% | 92% | 102% |
| 20241031 | 414 | 416 | 413 | 413 | 1,900 | -2 | 100% | 100% | 238% | ▼▼ | 100% | 101% | 103% | 92% | 101% |
| 20241101 | 413 | 416 | 410 | 413 | 7,500 | 0 | 100% | 100% | 395% | -- | 100% | 101% | 103% | 92% | 101% |
| 20241105 | 413 | 414 | 413 | 414 | 3,000 | 1 | 100% | 100% | 40% | ▲ | 101% | 103% | 103% | 92% | 101% |
| 20241106 | 414 | 420 | 414 | 419 | 7,300 | 5 | 101% | 101% | 243% | ▲▲ | 100% | 102% | 102% | 93% | 103% |
| 20241107 | 419 | 419 | 417 | 418 | 2,500 | -1 | 100% | 100% | 34% | ▼ | 100% | 102% | 102% | 93% | 102% |
| 20241108 | 418 | 423 | 418 | 418 | 6,900 | 0 | 100% | 100% | 276% | -- | 99% | 101% | 102% | 95% | 102% |
| 20241111 | 420 | 421 | 416 | 416 | 6,500 | -2 | 100% | 99% | 94% | ▼ | 103% | 102% | 103% | 97% | 102% |
| 20241112 | 416 | 427 | 416 | 427 | 13,000 | 11 | 103% | 103% | 200% | ▲ | 100% | 100% | 99% | 100% | 105% |
| 20241113 | 427 | 428 | 422 | 428 | 10,200 | 1 | 100% | 100% | 78% | ▲▲ | 99% | 100% | 99% | 100% | 105% |
| 20241114 | 427 | 427 | 421 | 421 | 20,200 | -7 | 98% | 99% | 198% | ▼ | 101% | 102% | 100% | 98% | 103% |
| 20241115 | 420 | 427 | 420 | 424 | 9,400 | 3 | 101% | 101% | 47% | ▲ | 100% | 101% | 99% | 99% | 104% |
| 20241118 | 424 | 425 | 421 | 425 | 7,700 | 1 | 100% | 100% | 82% | ▲▲ | 100% | 100% | 99% | 99% | 104% |
| 20241119 | 425 | 425 | 423 | 425 | 1,800 | 0 | 100% | 100% | 23% | -- | 99% | 99% | 97% | 99% | 104% |
| 20241120 | 430 | 430 | 421 | 427 | 34,300 | 2 | 100% | 99% | 1906% | ▲ | 100% | 100% | 98% | 100% | 105% |
| 20241121 | 427 | 428 | 424 | 427 | 5,000 | 0 | 100% | 100% | 15% | -- | 100% | 99% | 97% | 100% | 103% |
| 20241122 | 427 | 428 | 427 | 427 | 11,900 | 0 | 100% | 100% | 238% | -- | 100% | 98% | 96% | 100% | 103% |
| 20241125 | 428 | 429 | 425 | 427 | 4,000 | 0 | 100% | 100% | 34% | -- | 100% | 99% | 97% | 100% | 103% |
| 20241126 | 427 | 427 | 424 | 427 | 3,600 | 0 | 100% | 100% | 90% | -- | 99% | 98% | 96% | 100% | 103% |
| 20241127 | 428 | 428 | 421 | 422 | 8,800 | -5 | 99% | 99% | 244% | ▼ | 99% | 99% | 97% | 99% | 102% |
| 20241128 | 422 | 422 | 415 | 418 | 14,200 | -4 | 99% | 99% | 161% | ▼▼ | 100% | 100% | 97% | 98% | 101% |
| 20241129 | 420 | 420 | 415 | 420 | 8,200 | 2 | 100% | 100% | 58% | ▲ | 100% | 100% | 95% | 98% | 102% |
| 20241202 | 420 | 421 | 416 | 421 | 3,100 | 1 | 100% | 100% | 38% | ▲▲ | 99% | 98% | 95% | 98% | 102% |
| 20241203 | 421 | 422 | 416 | 416 | 3,400 | -5 | 99% | 99% | 110% | ▼ | 100% | 99% | 96% | 97% | 100% |
| 20241204 | 416 | 417 | 415 | 417 | 3,000 | 1 | 100% | 100% | 88% | ▲ | 100% | 99% | 96% | 97% | 100% |
| 20241205 | 417 | 419 | 415 | 419 | 1,500 | 2 | 100% | 100% | 50% | ▲▲ | 99% | 98% | 95% | 98% | 101% |
| 20241206 | 419 | 419 | 412 | 413 | 21,200 | -6 | 99% | 99% | 1413% | ▼ | 100% | 99% | 0% | 96% | 100% |
| 20241209 | 413 | 417 | 412 | 412 | 3,300 | -1 | 100% | 100% | 16% | ▼▼ | 100% | 98% | 0% | 96% | 100% |
| 20241210 | 414 | 414 | 409 | 413 | 7,900 | 1 | 100% | 100% | 239% | ▲ | 100% | 97% | 0% | 96% | 100% |
| 20241211 | 412 | 413 | 410 | 412 | 5,300 | -1 | 100% | 100% | 67% | ▼ | 100% | 96% | 0% | 96% | 100% |
| 20241212 | 410 | 414 | 408 | 408 | 61,100 | -4 | 99% | 100% | 1153% | ▼▼ | 101% | 99% | 0% | 96% | 100% |
| 20241213 | 402 | 409 | 401 | 406 | 67,200 | -2 | 100% | 101% | 110% | ▼▼▼ | 99% | 99% | 0% | 95% | 100% |
| 20241216 | 405 | 405 | 401 | 401 | 23,100 | -5 | 99% | 99% | 34% | ▼▼▼▼ | 98% | 100% | 0% | 94% | 100% |
| 20241217 | 399 | 400 | 392 | 393 | 23,500 | -8 | 98% | 98% | 102% | ▼▼▼▼▼ | 102% | 0% | 0% | 92% | 100% |
| 20241218 | 385 | 395 | 385 | 394 | 49,800 | 1 | 100% | 102% | 212% | ▲ | 103% | 0% | 0% | 92% | 100% |
| 20241219 | 387 | 398 | 385 | 398 | 16,200 | 4 | 101% | 103% | 33% | ▲▲ | 100% | 0% | 0% | 93% | 101% |
| 20241220 | 399 | 401 | 396 | 400 | 14,200 | 2 | 101% | 100% | 88% | ▲▲▲ | % | % | % | 94% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 400,100 | 0 | 330,900 | 0 | 69,200 |
| 2024-12-06 | 0 | 397,300 | 0 | 240,100 | 0 | 157,200 |
| 2024-11-29 | 0 | 394,200 | 0 | 237,300 | 0 | 156,900 |
| 2024-11-22 | 0 | 390,100 | 0 | 237,000 | 0 | 153,100 |
| 2024-11-15 | 0 | 396,300 | 0 | 213,100 | 0 | 183,200 |
| 2024-11-08 | 0 | 394,100 | 0 | 201,900 | 0 | 192,200 |
| 2024-11-01 | 0 | 395,700 | 0 | 204,000 | 0 | 191,700 |
| 2024-10-25 | 0 | 400,100 | 0 | 193,800 | 0 | 206,300 |
| 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 |
|---|---|---|---|
| 20241202 | 11:00 | レイ | 自己株式の取得状況に関するお知らせ |
| 20241101 | 11:30 | レイ | 自己株式の取得状況に関するお知らせ |
| 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 | 2024-12-21 19:25:48 |
| 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 | 自己株式の取得状況に関するお知らせ | 2024-12-02 20:31:22 |
| 4317 | 3 | noteで イベント見聞録｜こどもポスプロ体験会3 を公開しました | NEWS | 株式会社レイ | 2024-11-22 19:29:57 |
| 4317 | 3 | 自己株式の取得状況に関するお知らせ | 2024-11-01 13:31:24 |
| 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 |