| 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 | 1,855 | 1,860 | 1,837 | 1,837 | 3,000 | -15 | 99% | 99% | 107% | ▼ | 100% | 101% | 105% | 95% | 102% |
| 20240925 | 1,837 | 1,847 | 1,827 | 1,840 | 1,200 | 3 | 100% | 100% | 40% | ▲ | 100% | 99% | 103% | 95% | 103% |
| 20240926 | 1,857 | 1,857 | 1,831 | 1,856 | 3,500 | 16 | 101% | 100% | 292% | ▲▲ | 99% | 99% | 102% | 96% | 103% |
| 20240927 | 1,877 | 1,877 | 1,849 | 1,856 | 900 | 0 | 100% | 99% | 26% | -- | 102% | 104% | 106% | 96% | 103% |
| 20240930 | 1,807 | 1,867 | 1,801 | 1,850 | 2,500 | -6 | 100% | 102% | 278% | ▼ | 98% | 102% | 105% | 96% | 103% |
| 20241001 | 1,864 | 1,864 | 1,830 | 1,830 | 1,000 | -20 | 99% | 98% | 40% | ▼▼ | 98% | 103% | 111% | 95% | 102% |
| 20241002 | 1,846 | 1,846 | 1,811 | 1,812 | 3,400 | -18 | 99% | 98% | 340% | ▼▼▼ | 100% | 103% | 111% | 94% | 101% |
| 20241003 | 1,843 | 1,850 | 1,831 | 1,850 | 2,000 | 38 | 102% | 100% | 59% | ▲ | 101% | 102% | 111% | 99% | 103% |
| 20241004 | 1,851 | 1,878 | 1,841 | 1,878 | 1,500 | 28 | 102% | 101% | 75% | ▲▲ | 100% | 99% | 107% | 100% | 105% |
| 20241007 | 1,910 | 1,910 | 1,872 | 1,910 | 1,900 | 32 | 102% | 100% | 127% | ▲▲▲ | 100% | 100% | 108% | 100% | 106% |
| 20241008 | 1,900 | 1,900 | 1,860 | 1,896 | 900 | -14 | 99% | 100% | 47% | ▼ | 98% | 100% | 108% | 99% | 106% |
| 20241009 | 1,900 | 1,900 | 1,870 | 1,870 | 1,300 | -26 | 99% | 98% | 144% | ▼▼ | 101% | 103% | 110% | 98% | 103% |
| 20241010 | 1,870 | 1,890 | 1,870 | 1,890 | 500 | 20 | 101% | 101% | 38% | ▲ | 101% | 104% | 111% | 99% | 105% |
| 20241011 | 1,854 | 1,875 | 1,854 | 1,865 | 1,500 | -25 | 99% | 101% | 300% | ▼ | 101% | 102% | 110% | 98% | 103% |
| 20241015 | 1,872 | 1,898 | 1,872 | 1,898 | 600 | 33 | 102% | 101% | 40% | ▲ | 100% | 101% | 108% | 99% | 105% |
| 20241016 | 1,898 | 1,900 | 1,885 | 1,898 | 800 | 0 | 100% | 100% | 133% | -- | 101% | 101% | 108% | 99% | 105% |
| 20241017 | 1,898 | 1,920 | 1,890 | 1,920 | 2,200 | 22 | 101% | 101% | 275% | ▲ | 98% | 98% | 106% | 100% | 106% |
| 20241018 | 1,929 | 1,929 | 1,893 | 1,898 | 1,100 | -22 | 99% | 98% | 50% | ▼ | 101% | 99% | 108% | 99% | 105% |
| 20241021 | 1,893 | 1,907 | 1,888 | 1,907 | 1,200 | 9 | 100% | 101% | 109% | ▲ | 101% | 100% | 108% | 99% | 105% |
| 20241022 | 1,889 | 1,912 | 1,888 | 1,912 | 3,100 | 5 | 100% | 101% | 258% | ▲▲ | 100% | 104% | 109% | 100% | 106% |
| 20241023 | 1,874 | 1,890 | 1,869 | 1,882 | 2,100 | -30 | 98% | 100% | 68% | ▼ | 101% | 109% | 109% | 98% | 104% |
| 20241024 | 1,870 | 1,882 | 1,862 | 1,882 | 700 | 0 | 100% | 101% | 33% | -- | 99% | 109% | 108% | 98% | 104% |
| 20241025 | 1,882 | 1,882 | 1,832 | 1,855 | 1,800 | -27 | 99% | 99% | 257% | ▼ | 103% | 112% | 115% | 97% | 102% |
| 20241028 | 1,825 | 1,901 | 1,825 | 1,880 | 4,200 | 25 | 101% | 103% | 233% | ▲ | 102% | 105% | 114% | 98% | 104% |
| 20241029 | 1,911 | 1,949 | 1,888 | 1,949 | 24,300 | 69 | 104% | 102% | 579% | ▲▲ | 97% | 96% | 105% | 100% | 108% |
| 20241030 | 2,100 | 2,107 | 2,022 | 2,047 | 61,400 | 98 | 105% | 97% | 253% | ▲▲▲ | 99% | 97% | 106% | 100% | 113% |
| 20241031 | 2,079 | 2,079 | 2,046 | 2,051 | 8,400 | 4 | 100% | 99% | 14% | ▲▲▲▲ | 97% | 99% | 108% | 100% | 111% |
| 20241101 | 2,050 | 2,050 | 1,981 | 1,994 | 6,900 | -57 | 97% | 97% | 82% | ▼ | 100% | 102% | 111% | 97% | 107% |
| 20241105 | 2,001 | 2,020 | 2,001 | 2,010 | 3,200 | 16 | 101% | 100% | 46% | ▲ | 101% | 102% | 111% | 98% | 108% |
| 20241106 | 2,001 | 2,018 | 1,990 | 2,016 | 3,500 | 6 | 100% | 101% | 109% | ▲▲ | 101% | 102% | 111% | 98% | 109% |
| 20241107 | 2,002 | 2,024 | 1,996 | 2,024 | 3,000 | 8 | 100% | 101% | 86% | ▲▲▲ | 101% | 102% | 110% | 99% | 109% |
| 20241108 | 2,003 | 2,048 | 2,003 | 2,020 | 4,200 | -4 | 100% | 101% | 140% | ▼ | 101% | 99% | 110% | 98% | 109% |
| 20241111 | 2,021 | 2,044 | 2,019 | 2,035 | 2,300 | 15 | 101% | 101% | 55% | ▲ | 100% | 101% | 110% | 99% | 110% |
| 20241112 | 2,021 | 2,039 | 2,011 | 2,020 | 3,000 | -15 | 99% | 100% | 130% | ▼ | 101% | 101% | 113% | 98% | 109% |
| 20241113 | 2,017 | 2,039 | 2,013 | 2,039 | 2,600 | 19 | 101% | 101% | 87% | ▲ | 99% | 101% | 113% | 99% | 110% |
| 20241114 | 2,020 | 2,020 | 2,000 | 2,000 | 2,700 | -39 | 98% | 99% | 104% | ▼ | 100% | 100% | 115% | 98% | 108% |
| 20241115 | 2,002 | 2,004 | 1,980 | 1,999 | 7,300 | -1 | 100% | 100% | 270% | ▼▼ | 101% | 101% | 114% | 97% | 108% |
| 20241118 | 2,019 | 2,035 | 2,019 | 2,034 | 4,600 | 35 | 102% | 101% | 63% | ▲ | 101% | 104% | 114% | 99% | 110% |
| 20241119 | 2,022 | 2,042 | 2,017 | 2,035 | 3,600 | 1 | 100% | 101% | 78% | ▲▲ | 99% | 107% | 114% | 99% | 110% |
| 20241120 | 2,020 | 2,020 | 2,000 | 2,002 | 4,100 | -33 | 98% | 99% | 114% | ▼ | 100% | 110% | 115% | 98% | 108% |
| 20241121 | 2,005 | 2,023 | 2,005 | 2,011 | 3,500 | 9 | 100% | 100% | 85% | ▲ | 101% | 110% | 122% | 98% | 108% |
| 20241122 | 2,011 | 2,050 | 2,011 | 2,031 | 6,900 | 20 | 101% | 101% | 197% | ▲▲ | 102% | 108% | 119% | 99% | 109% |
| 20241125 | 2,049 | 2,100 | 2,049 | 2,099 | 17,600 | 68 | 103% | 102% | 255% | ▲▲▲ | 104% | 106% | 117% | 100% | 112% |
| 20241126 | 2,089 | 2,176 | 2,073 | 2,170 | 13,100 | 71 | 103% | 104% | 74% | ▲▲▲▲ | 102% | 101% | 112% | 100% | 111% |
| 20241127 | 2,173 | 2,209 | 2,171 | 2,209 | 7,700 | 39 | 102% | 102% | 59% | ▲▲▲▲▲ | 100% | 98% | 111% | 100% | 111% |
| 20241128 | 2,205 | 2,227 | 2,201 | 2,213 | 2,800 | 4 | 100% | 100% | 36% | ▲▲▲▲▲▲ | 100% | 96% | 110% | 100% | 111% |
| 20241129 | 2,213 | 2,221 | 2,171 | 2,206 | 1,400 | -7 | 100% | 100% | 50% | ▼ | 99% | 96% | 111% | 100% | 111% |
| 20241202 | 2,207 | 2,214 | 2,184 | 2,186 | 2,600 | -20 | 99% | 99% | 186% | ▼▼ | 99% | 100% | 112% | 99% | 109% |
| 20241203 | 2,183 | 2,184 | 2,119 | 2,154 | 4,300 | -32 | 99% | 99% | 165% | ▼▼▼ | 99% | 106% | 114% | 97% | 108% |
| 20241204 | 2,142 | 2,155 | 2,123 | 2,129 | 3,800 | -25 | 99% | 99% | 88% | ▼▼▼▼ | 99% | 106% | 114% | 96% | 107% |
| 20241205 | 2,146 | 2,146 | 2,112 | 2,124 | 2,600 | -5 | 100% | 99% | 68% | ▼▼▼▼▼ | 99% | 108% | 114% | 96% | 106% |
| 20241206 | 2,136 | 2,138 | 2,078 | 2,109 | 4,400 | -15 | 99% | 99% | 169% | ▼▼▼▼▼▼ | 103% | 109% | 0% | 95% | 106% |
| 20241209 | 2,115 | 2,220 | 2,115 | 2,181 | 10,300 | 72 | 103% | 103% | 234% | ▲ | 105% | 106% | 0% | 99% | 109% |
| 20241210 | 2,181 | 2,320 | 2,181 | 2,280 | 13,700 | 99 | 105% | 105% | 133% | ▲▲ | 98% | 100% | 0% | 100% | 114% |
| 20241211 | 2,315 | 2,330 | 2,245 | 2,265 | 3,900 | -15 | 99% | 98% | 28% | ▼ | 101% | 101% | 0% | 99% | 113% |
| 20241212 | 2,278 | 2,305 | 2,258 | 2,305 | 7,700 | 40 | 102% | 101% | 197% | ▲ | 102% | 108% | 0% | 100% | 115% |
| 20241213 | 2,262 | 2,307 | 2,262 | 2,305 | 2,800 | 0 | 100% | 102% | 36% | -- | 100% | 106% | 0% | 100% | 115% |
| 20241216 | 2,305 | 2,318 | 2,270 | 2,308 | 7,100 | 3 | 100% | 100% | 254% | ▲ | 99% | 105% | 0% | 100% | 115% |
| 20241217 | 2,310 | 2,321 | 2,291 | 2,294 | 2,600 | -14 | 99% | 99% | 37% | ▼ | 99% | 0% | 0% | 99% | 115% |
| 20241218 | 2,318 | 2,325 | 2,271 | 2,304 | 3,800 | 10 | 100% | 99% | 146% | ▲ | 106% | 0% | 0% | 100% | 115% |
| 20241219 | 2,304 | 2,448 | 2,304 | 2,444 | 24,600 | 140 | 106% | 106% | 647% | ▲▲ | 99% | 0% | 0% | 100% | 120% |
| 20241220 | 2,444 | 2,447 | 2,402 | 2,430 | 12,200 | -14 | 99% | 99% | 50% | ▼ | % | % | % | 99% | 116% |
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 | 96,500 | 0 | 47,100 | 0 | 49,400 |
| 2024-12-06 | 0 | 92,000 | 0 | 47,200 | 0 | 44,800 |
| 2024-11-29 | 0 | 98,600 | 0 | 51,900 | 0 | 46,700 |
| 2024-11-22 | 0 | 97,600 | 0 | 47,600 | 0 | 50,000 |
| 2024-11-15 | 0 | 98,200 | 0 | 49,400 | 0 | 48,800 |
| 2024-11-08 | 0 | 100,800 | 0 | 51,500 | 0 | 49,300 |
| 2024-11-01 | 0 | 99,800 | 0 | 49,600 | 0 | 50,200 |
| 2024-10-25 | 0 | 78,200 | 0 | 45,000 | 0 | 33,200 |
| 2024-10-18 | 0 | 76,400 | 0 | 43,400 | 0 | 33,000 |
| 2024-10-11 | 0 | 76,700 | 0 | 43,000 | 0 | 33,700 |
| 2024-10-04 | 0 | 79,000 | 0 | 42,400 | 0 | 36,600 |
| 2024-09-27 | 0 | 79,600 | 0 | 42,000 | 0 | 37,600 |
| 2024-09-20 | 0 | 79,600 | 0 | 42,000 | 0 | 37,600 |
| 2024-09-13 | 0 | 80,900 | 0 | 43,600 | 0 | 37,300 |
| 2024-09-06 | 0 | 80,900 | 0 | 44,300 | 0 | 36,600 |
| 2024-08-30 | 0 | 83,800 | 0 | 43,500 | 0 | 40,300 |
| 2024-08-23 | 0 | 86,800 | 0 | 43,600 | 0 | 43,200 |
| 2024-08-16 | 0 | 89,400 | 0 | 41,700 | 0 | 47,700 |
| 2024-08-09 | 0 | 90,800 | 0 | 42,000 | 0 | 48,800 |
| 2024-08-02 | 0 | 114,600 | 0 | 58,200 | 0 | 56,400 |
| 2024-07-26 | 0 | 119,000 | 0 | 63,900 | 0 | 55,100 |
| 2024-07-19 | 0 | 118,900 | 0 | 66,900 | 0 | 52,000 |
| 2024-07-12 | 0 | 114,200 | 0 | 65,200 | 0 | 49,000 |
| 2024-07-05 | 0 | 113,200 | 0 | 65,100 | 0 | 48,100 |
| 2024-06-28 | 0 | 111,400 | 0 | 65,200 | 0 | 46,200 |
| 2024-06-21 | 0 | 104,000 | 0 | 65,900 | 0 | 38,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-07 | UBS AG | 13,800 | 0.49% | ▼ | -3,000 | 1,642 | 1,703 | 1,631 | 1,657 | 19,500 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5532 | 1 | REALGATE INC. | 2024-12-21 14:27:18 |
| 5532 | 2 | 次世代の空間づくりに挑むクリエイター・アーティストが集う 「“FIRST ENGINE” Communication Party」イベントレポート | News ニュースー株式会社リアルゲイト | | 2024-12-09 15:31:46 |
| 5532 | 2 | 次世代の空間づくりに挑むクリエイター・アーティストが集う「“FIRST ENGINE” Communication Party」を12 ⽉ 5 ⽇（⽊）17 時より表参道「LOCUL」にて開催 | N | 2024-11-28 15:29:34 |
| 5532 | 2 | 【掲載情報】WORK MILL｜ROOTS SUQARE IKEJIRI OHASHI・LANTIQUE BY IOQ | News ニュースー株式会社リアルゲイト | REALGATE INC | 2024-07-25 20:30:41 |
| 5532 | 2 | よくあるご質問 | IR | REALGATE | 2024-06-26 22:42:35 |
| 5532 | 2 | 免責事項 | IR | REALGATE | 2024-06-26 22:42:34 |
| 5532 | 2 | MEDIA | IR | REALGATE | 2024-06-26 22:42:33 |
| 5532 | 2 | アナリストレポート | IR | REALGATE | 2024-06-26 22:42:32 |
| 5532 | 2 | 電子公告 | IR | REALGATE | 2024-06-26 22:42:31 |
| 5532 | 2 | その他IRイベント | IRカレンダー | IR | REALGATE | 2024-06-26 22:42:30 |