| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 353 | 355 | 350 | 353 | 4,900 | 5 | 101% | 100% | 47% | ▲ | 99% | 102% | 121% | 96% | 103% |
| 20250121 | 351 | 353 | 347 | 347 | 16,200 | -6 | 98% | 99% | 331% | ▼ | 100% | 102% | 121% | 95% | 101% |
| 20250122 | 350 | 350 | 347 | 349 | 5,800 | 2 | 101% | 100% | 36% | ▲ | 99% | 102% | 121% | 96% | 101% |
| 20250123 | 350 | 350 | 345 | 348 | 7,900 | -1 | 100% | 99% | 136% | ▼ | 100% | 103% | 122% | 96% | 101% |
| 20250124 | 349 | 350 | 347 | 350 | 9,100 | 2 | 101% | 100% | 115% | ▲ | 101% | 100% | 120% | 96% | 102% |
| 20250127 | 355 | 359 | 352 | 358 | 12,600 | 8 | 102% | 101% | 138% | ▲▲ | 100% | 102% | 119% | 98% | 104% |
| 20250128 | 358 | 364 | 356 | 357 | 20,500 | -1 | 100% | 100% | 163% | ▼ | 100% | 103% | 118% | 98% | 104% |
| 20250129 | 359 | 363 | 358 | 358 | 11,200 | 1 | 100% | 100% | 55% | ▲ | 96% | 107% | 119% | 98% | 104% |
| 20250130 | 358 | 360 | 345 | 345 | 81,900 | -13 | 96% | 96% | 731% | ▼ | 102% | 113% | 122% | 95% | 100% |
| 20250131 | 348 | 365 | 346 | 355 | 27,700 | 10 | 103% | 102% | 34% | ▲ | 103% | 111% | 119% | 98% | 103% |
| 20250203 | 357 | 371 | 357 | 366 | 26,500 | 11 | 103% | 103% | 96% | ▲▲ | 99% | 110% | 111% | 100% | 106% |
| 20250204 | 373 | 379 | 367 | 370 | 27,200 | 4 | 101% | 99% | 103% | ▲▲▲ | 104% | 111% | 112% | 100% | 107% |
| 20250205 | 370 | 383 | 368 | 383 | 24,200 | 13 | 104% | 104% | 89% | ▲▲▲▲ | 103% | 108% | 106% | 100% | 111% |
| 20250206 | 381 | 395 | 372 | 392 | 31,400 | 9 | 102% | 103% | 130% | ▲▲▲▲▲ | 101% | 105% | 101% | 100% | 114% |
| 20250207 | 392 | 410 | 390 | 396 | 68,700 | 4 | 101% | 101% | 219% | ▲▲▲▲▲▲ | 103% | 107% | 100% | 100% | 115% |
| 20250210 | 398 | 412 | 398 | 409 | 16,700 | 13 | 103% | 103% | 24% | ▲▲▲▲▲▲▲ | 100% | 104% | 98% | 100% | 119% |
| 20250212 | 409 | 409 | 404 | 407 | 13,700 | -2 | 100% | 100% | 82% | ▼ | 101% | 105% | 99% | 100% | 118% |
| 20250213 | 405 | 411 | 405 | 410 | 15,700 | 3 | 101% | 101% | 115% | ▲ | 100% | 103% | 101% | 100% | 119% |
| 20250214 | 403 | 409 | 400 | 401 | 21,800 | -9 | 98% | 100% | 139% | ▼ | 107% | 104% | 102% | 98% | 116% |
| 20250217 | 399 | 426 | 399 | 425 | 60,600 | 24 | 106% | 107% | 278% | ▲ | 103% | 98% | 99% | 100% | 123% |
| 20250218 | 413 | 424 | 410 | 424 | 32,900 | -1 | 100% | 103% | 54% | ▼ | 96% | 94% | 96% | 100% | 123% |
| 20250219 | 423 | 424 | 406 | 408 | 17,500 | -16 | 96% | 96% | 53% | ▼▼ | 101% | 97% | 100% | 96% | 118% |
| 20250220 | 408 | 422 | 402 | 414 | 17,200 | 6 | 101% | 101% | 98% | ▲ | 98% | 95% | 100% | 97% | 120% |
| 20250225 | 412 | 413 | 403 | 404 | 12,100 | -10 | 98% | 98% | 70% | ▼ | 98% | 97% | 105% | 95% | 117% |
| 20250226 | 404 | 405 | 397 | 397 | 5,400 | -7 | 98% | 98% | 45% | ▼▼ | 100% | 98% | 107% | 93% | 115% |
| 20250227 | 397 | 404 | 394 | 397 | 21,300 | 0 | 100% | 100% | 394% | -- | 98% | 98% | 106% | 93% | 115% |
| 20250228 | 400 | 400 | 391 | 391 | 13,200 | -6 | 98% | 98% | 62% | ▼ | 99% | 100% | 108% | 92% | 113% |
| 20250303 | 392 | 398 | 390 | 390 | 10,100 | -1 | 100% | 99% | 77% | ▼▼ | 100% | 100% | 110% | 92% | 113% |
| 20250304 | 388 | 395 | 388 | 388 | 11,200 | -2 | 99% | 100% | 111% | ▼▼▼ | 100% | 101% | 110% | 91% | 109% |
| 20250305 | 388 | 393 | 387 | 389 | 11,200 | 1 | 100% | 100% | 100% | ▲ | 102% | 103% | 110% | 92% | 106% |
| 20250306 | 386 | 400 | 386 | 393 | 16,600 | 4 | 101% | 102% | 148% | ▲▲ | 100% | 103% | 109% | 92% | 106% |
| 20250307 | 390 | 390 | 387 | 389 | 7,500 | -4 | 99% | 100% | 45% | ▼ | 100% | 104% | 110% | 92% | 102% |
| 20250310 | 388 | 391 | 387 | 389 | 9,000 | 0 | 100% | 100% | 120% | -- | 101% | 105% | 110% | 92% | 100% |
| 20250311 | 387 | 394 | 387 | 390 | 13,200 | 1 | 100% | 101% | 147% | ▲ | 101% | 104% | 105% | 92% | 101% |
| 20250312 | 392 | 397 | 390 | 396 | 8,700 | 6 | 102% | 101% | 66% | ▲▲ | 102% | 102% | 101% | 93% | 102% |
| 20250313 | 395 | 403 | 395 | 402 | 10,400 | 6 | 102% | 102% | 120% | ▲▲▲ | 99% | 101% | 99% | 95% | 104% |
| 20250314 | 402 | 402 | 397 | 398 | 5,300 | -4 | 99% | 99% | 51% | ▼ | 103% | 103% | 100% | 94% | 103% |
| 20250317 | 398 | 416 | 398 | 408 | 21,200 | 10 | 103% | 103% | 400% | ▲ | 100% | 102% | 99% | 96% | 105% |
| 20250318 | 402 | 410 | 400 | 400 | 18,600 | -8 | 98% | 100% | 88% | ▼ | 101% | 106% | 102% | 94% | 103% |
| 20250319 | 400 | 407 | 400 | 403 | 11,200 | 3 | 101% | 101% | 60% | ▲ | 100% | 105% | 101% | 95% | 104% |
| 20250321 | 404 | 405 | 403 | 405 | 9,600 | 2 | 100% | 100% | 86% | ▲▲ | 101% | 101% | 100% | 98% | 104% |
| 20250324 | 408 | 411 | 404 | 411 | 20,300 | 6 | 101% | 101% | 211% | ▲▲▲ | 98% | 95% | 98% | 99% | 106% |
| 20250325 | 418 | 424 | 408 | 411 | 25,900 | 0 | 100% | 98% | 128% | -- | 104% | 96% | 100% | 100% | 106% |
| 20250326 | 410 | 427 | 410 | 425 | 44,400 | 14 | 103% | 104% | 171% | ▲ | 97% | 92% | 96% | 100% | 110% |
| 20250327 | 424 | 424 | 410 | 412 | 64,200 | -13 | 97% | 97% | 145% | ▼ | 100% | 100% | 102% | 97% | 106% |
| 20250328 | 400 | 403 | 398 | 398 | 34,900 | -14 | 97% | 100% | 54% | ▼▼ | 99% | 101% | 103% | 94% | 103% |
| 20250331 | 397 | 400 | 391 | 394 | 15,100 | -4 | 99% | 99% | 43% | ▼▼▼ | 98% | 99% | 104% | 93% | 102% |
| 20250401 | 394 | 396 | 388 | 388 | 6,200 | -6 | 98% | 98% | 41% | ▼▼▼▼ | 100% | 100% | 106% | 91% | 100% |
| 20250402 | 387 | 389 | 385 | 387 | 5,200 | -1 | 100% | 100% | 84% | ▼▼▼▼▼ | 104% | 98% | 104% | 91% | 100% |
| 20250403 | 383 | 399 | 377 | 399 | 25,200 | 12 | 103% | 104% | 485% | ▲ | 99% | 96% | 0% | 94% | 103% |
| 20250404 | 394 | 394 | 376 | 389 | 32,700 | -10 | 97% | 99% | 130% | ▼ | 101% | 101% | 0% | 92% | 101% |
| 20250408 | 384 | 391 | 383 | 386 | 17,500 | -3 | 99% | 101% | 54% | ▼▼ | 96% | 101% | 0% | 91% | 100% |
| 20250409 | 383 | 383 | 365 | 367 | 7,600 | -19 | 95% | 96% | 43% | ▼▼▼ | 98% | 103% | 0% | 86% | 100% |
| 20250410 | 383 | 383 | 368 | 375 | 6,800 | 8 | 102% | 98% | 89% | ▲ | 101% | 109% | 0% | 88% | 102% |
| 20250411 | 375 | 380 | 371 | 380 | 5,700 | 5 | 101% | 101% | 84% | ▲▲ | 103% | 108% | 0% | 89% | 104% |
| 20250414 | 378 | 389 | 377 | 388 | 8,300 | 8 | 102% | 103% | 146% | ▲▲▲ | 99% | 103% | 0% | 91% | 106% |
| 20250415 | 388 | 390 | 382 | 383 | 4,800 | -5 | 99% | 99% | 58% | ▼ | 102% | 0% | 0% | 90% | 104% |
| 20250416 | 384 | 393 | 384 | 393 | 4,000 | 10 | 103% | 102% | 83% | ▲ | 104% | 0% | 0% | 92% | 107% |
| 20250417 | 393 | 409 | 390 | 409 | 11,500 | 16 | 104% | 104% | 288% | ▲▲ | 98% | 0% | 0% | 96% | 111% |
| 20250418 | 407 | 407 | 396 | 398 | 2,600 | -11 | 97% | 98% | 23% | ▼ | % | % | % | 94% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 4,100 | 115,800 | 0 | 75,300 | 4,100 | 40,500 |
| 2025-04-04 | 4,900 | 117,700 | 0 | 77,000 | 4,900 | 40,700 |
| 2025-03-28 | 9,900 | 119,200 | 0 | 77,200 | 9,900 | 42,000 |
| 2025-03-21 | 26,700 | 134,300 | 0 | 81,200 | 26,700 | 53,100 |
| 2025-03-14 | 20,000 | 135,800 | 0 | 83,200 | 20,000 | 52,600 |
| 2025-03-07 | 14,700 | 137,200 | 0 | 82,300 | 14,700 | 54,900 |
| 2025-02-28 | 11,100 | 139,600 | 0 | 83,800 | 11,100 | 55,800 |
| 2025-02-21 | 12,000 | 143,300 | 0 | 86,800 | 12,000 | 56,500 |
| 2025-02-14 | 10,500 | 144,400 | 0 | 89,400 | 10,500 | 55,000 |
| 2025-02-07 | 9,400 | 149,900 | 0 | 90,800 | 9,400 | 59,100 |
| 2025-01-31 | 5,800 | 161,300 | 0 | 94,200 | 5,800 | 67,100 |
| 2025-01-24 | 4,200 | 159,700 | 0 | 93,000 | 4,200 | 66,700 |
| 2025-01-17 | 3,700 | 170,300 | 0 | 92,500 | 3,700 | 77,800 |
| 2025-01-10 | 5,300 | 164,000 | 0 | 92,400 | 5,300 | 71,600 |
| 2024-12-27 | 2,700 | 167,500 | 0 | 92,300 | 2,700 | 75,200 |
| 2024-12-20 | 4,700 | 166,600 | 0 | 98,000 | 4,700 | 68,600 |
| 2024-12-13 | 5,600 | 191,000 | 0 | 128,400 | 5,600 | 62,600 |
| 2024-12-06 | 5,800 | 219,500 | 0 | 123,000 | 5,800 | 96,500 |
| 2024-11-29 | 4,100 | 187,500 | 0 | 125,300 | 4,100 | 62,200 |
| 2024-11-22 | 4,000 | 187,100 | 0 | 125,800 | 4,000 | 61,300 |
| 2024-11-15 | 5,200 | 197,200 | 0 | 125,300 | 5,200 | 71,900 |
| 2024-11-08 | 9,500 | 235,600 | 0 | 153,400 | 9,500 | 82,200 |
| 2024-11-01 | 10,500 | 250,300 | 0 | 155,000 | 10,500 | 95,300 |
| 2024-10-25 | 10,700 | 250,600 | 0 | 153,500 | 10,700 | 97,100 |
| 2024-10-18 | 12,200 | 258,300 | 0 | 159,100 | 12,200 | 99,200 |
| 2024-10-11 | 12,100 | 254,700 | 0 | 150,300 | 12,100 | 104,400 |
| 2024-10-04 | 12,300 | 255,400 | 0 | 150,200 | 12,300 | 105,200 |
| 2024-09-27 | 16,100 | 263,900 | 0 | 155,000 | 16,100 | 108,900 |
| 2024-09-20 | 7,500 | 272,900 | 0 | 161,100 | 7,500 | 111,800 |
| 2024-09-13 | 7,600 | 293,300 | 0 | 160,800 | 7,600 | 132,500 |
| 2024-09-06 | 7,100 | 281,700 | 0 | 163,400 | 7,100 | 118,300 |
| 2024-08-30 | 9,500 | 263,600 | 0 | 156,200 | 9,500 | 107,400 |
| 2024-08-23 | 10,900 | 285,100 | 0 | 167,000 | 10,900 | 118,100 |
| 2024-08-16 | 13,900 | 296,200 | 0 | 177,800 | 13,900 | 118,400 |
| 2024-08-09 | 12,200 | 399,800 | 0 | 279,600 | 12,200 | 120,200 |
| 2024-08-02 | 11,100 | 559,100 | 0 | 342,200 | 11,100 | 216,900 |
| 2024-07-26 | 10,000 | 368,000 | 0 | 169,100 | 10,000 | 198,900 |
| 2024-07-19 | 9,800 | 386,900 | 0 | 148,400 | 9,800 | 238,500 |
| 2024-07-12 | 9,700 | 382,100 | 0 | 146,500 | 9,700 | 235,600 |
| 2024-07-05 | 11,100 | 387,700 | 0 | 144,700 | 11,100 | 243,000 |
| 2024-06-28 | 10,800 | 403,200 | 0 | 145,300 | 10,800 | 257,900 |
| 2024-06-21 | 12,900 | 406,600 | 0 | 146,800 | 12,900 | 259,800 |
| 2024-06-14 | 13,300 | 409,000 | 0 | 146,000 | 13,300 | 263,000 |
| 2024-06-07 | 10,700 | 420,200 | 0 | 152,800 | 10,700 | 267,400 |
| 2024-05-31 | 12,100 | 430,100 | 0 | 140,400 | 12,100 | 289,700 |
| 2024-05-24 | 15,600 | 435,600 | 0 | 146,300 | 15,600 | 289,300 |
| 2024-05-17 | 17,400 | 388,400 | 0 | 137,300 | 17,400 | 251,100 |
| 2024-05-10 | 9,400 | 499,800 | 0 | 183,900 | 9,400 | 315,900 |
| 2024-05-02 | 9,400 | 503,000 | 0 | 184,300 | 9,400 | 318,700 |
| 2024-04-26 | 10,500 | 500,900 | 0 | 181,200 | 10,500 | 319,700 |
| 2024-04-19 | 13,900 | 507,100 | 0 | 181,900 | 13,900 | 325,200 |
| 2024-04-12 | 6,800 | 493,600 | 0 | 135,500 | 6,800 | 358,100 |
| 2024-04-05 | 8,800 | 496,600 | 0 | 137,000 | 8,800 | 359,600 |
| 2024-03-29 | 7,800 | 495,200 | 0 | 134,300 | 7,800 | 360,900 |
| 2024-03-22 | 50,000 | 487,400 | 0 | 129,600 | 50,000 | 357,800 |
| 2024-03-15 | 21,500 | 448,300 | 0 | 120,300 | 21,500 | 328,000 |
| 2024-03-08 | 13,200 | 416,700 | 0 | 114,800 | 13,200 | 301,900 |
| 2024-03-01 | 14,000 | 418,000 | 0 | 112,600 | 14,000 | 305,400 |
| 2024-02-22 | 6,000 | 351,800 | 0 | 106,900 | 6,000 | 244,900 |
| 2024-02-16 | 11,500 | 286,300 | 0 | 68,400 | 11,500 | 217,900 |
| 2024-02-09 | 9,200 | 319,300 | 0 | 64,500 | 9,200 | 254,800 |
| 2024-02-02 | 9,000 | 313,800 | 0 | 67,500 | 9,000 | 246,300 |
| 2024-01-26 | 8,900 | 314,400 | 0 | 67,400 | 8,900 | 247,000 |
| 2024-01-19 | 9,900 | 326,000 | 0 | 77,300 | 9,900 | 248,700 |
| 2024-01-12 | 6,200 | 306,900 | 0 | 67,700 | 6,200 | 239,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250321 | 16:00 | レアジョブ | 完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20250321 | 16:00 | レアジョブ | 株主優待制度の一部変更に関するお知らせ |
| 20250228 | 15:30 | レアジョブ | （開示事項の経過）その他の関係会社の異動に関するお知らせ |
| 20250214 | 16:00 | レアジョブ | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250214 | 19:00 | レアジョブ | （訂正）「2025年３月期第３四半期 決算補足説明資料」の一部訂正について |
| 20241114 | 16:00 | レアジョブ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241114 | 16:00 | レアジョブ | 2025年３月期第２四半期 決算補足説明資料 |
| 20240819 | 16:00 | レアジョブ | 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 |
| 20240814 | 16:00 | レアジョブ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240814 | 16:00 | レアジョブ | 2025年３月期第１四半期 決算補足説明資料 |
| 20240719 | 16:00 | レアジョブ | 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 |
| 20240626 | 16:00 | レアジョブ | 「内部統制システム整備の基本方針」の一部改定に関するお知らせ |
| 20240626 | 16:00 | レアジョブ | 役員人事に関するお知らせ |
| 20240620 | 16:00 | レアジョブ | 取締役の辞任に関するお知らせ |
| 20240524 | 16:00 | レアジョブ | 役員報酬の減額に関するお知らせ |
| 20240515 | 16:00 | レアジョブ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240515 | 16:00 | レアジョブ | 2024年３月期決算補足説明資料 |
| 20240418 | 16:00 | レアジョブ | 特別損失（減損損失）の計上及び通期業績予想の修正に関するお知らせ |
| 20240321 | 16:00 | レアジョブ | 代表取締役の異動に関するお知らせ |
| 20240214 | 16:00 | レアジョブ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240214 | 16:00 | レアジョブ | 2024年３月期第３四半期 決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6096 | 2 | 「IR INFOナビ」にて、代表の中村のインタビューが掲載されました | レアジョブ | 2025-01-07 18:30:07 |
| 6096 | 2 | 2025年3月期 第2四半期 機関・個人投資家向け決算説明会開催のお知らせ | レアジョブ | 2024-10-17 09:28:34 |
| 6096 | 2 | IRニュース | レアジョブ | 2024-06-21 16:37:35 |
| 6096 | 2 | 投資家情報 | レアジョブ | 2024-06-18 07:54:37 |
| 6096 | 2 | IRポリシー | レアジョブ | 2024-06-15 00:37:17 |
| 6096 | 2 | 株主優待制度について | レアジョブ | 2024-06-15 00:37:16 |
| 6096 | 2 | よくあるご質問 | レアジョブ | 2024-06-15 00:37:14 |
| 6096 | 2 | IRカレンダー | レアジョブ | 2024-06-15 00:37:13 |
| 6096 | 2 | 株式情報 | レアジョブ | 2024-06-15 00:37:11 |
| 6096 | 2 | 最新IR資料 | レアジョブ | 2024-06-15 00:37:10 |