| 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 | 401 | 405 | 401 | 401 | 8,300 | -1 | 100% | 100% | 26% | ▼ | 106% | 101% | 101% | 99% | 107% |
| 20240925 | 409 | 435 | 405 | 433 | 97,700 | 32 | 108% | 106% | 1177% | ▲ | 101% | 97% | 98% | 100% | 115% |
| 20240926 | 425 | 433 | 415 | 428 | 29,700 | -5 | 99% | 101% | 30% | ▼ | 99% | 97% | 98% | 99% | 114% |
| 20240927 | 423 | 428 | 416 | 420 | 28,700 | -8 | 98% | 99% | 97% | ▼▼ | 97% | 97% | 100% | 97% | 112% |
| 20240930 | 417 | 417 | 403 | 403 | 22,800 | -17 | 96% | 97% | 79% | ▼▼▼ | 102% | 101% | 103% | 93% | 107% |
| 20241001 | 403 | 412 | 402 | 412 | 13,900 | 9 | 102% | 102% | 61% | ▲ | 100% | 98% | 101% | 95% | 110% |
| 20241002 | 412 | 412 | 407 | 410 | 3,700 | -2 | 100% | 100% | 27% | ▼ | 99% | 97% | 101% | 95% | 109% |
| 20241003 | 411 | 412 | 406 | 406 | 8,100 | -4 | 99% | 99% | 219% | ▼▼ | 100% | 98% | 101% | 94% | 108% |
| 20241004 | 406 | 408 | 406 | 406 | 2,400 | 0 | 100% | 100% | 30% | -- | 99% | 98% | 99% | 94% | 108% |
| 20241007 | 407 | 407 | 402 | 403 | 8,800 | -3 | 99% | 99% | 367% | ▼ | 99% | 100% | 100% | 93% | 107% |
| 20241008 | 402 | 402 | 395 | 399 | 10,900 | -4 | 99% | 99% | 124% | ▼▼ | 99% | 101% | 100% | 92% | 106% |
| 20241009 | 399 | 400 | 396 | 397 | 6,900 | -2 | 99% | 99% | 63% | ▼▼▼ | 99% | 101% | 99% | 92% | 106% |
| 20241010 | 401 | 401 | 394 | 396 | 17,900 | -1 | 100% | 99% | 259% | ▼▼▼▼ | 101% | 105% | 101% | 91% | 105% |
| 20241011 | 396 | 402 | 395 | 400 | 8,000 | 4 | 101% | 101% | 45% | ▲ | 101% | 105% | 104% | 92% | 105% |
| 20241015 | 394 | 401 | 394 | 397 | 7,900 | -3 | 99% | 101% | 99% | ▼ | 101% | 103% | 103% | 92% | 104% |
| 20241016 | 399 | 403 | 397 | 402 | 16,800 | 5 | 101% | 101% | 213% | ▲ | 102% | 101% | 103% | 93% | 106% |
| 20241017 | 400 | 407 | 400 | 406 | 8,500 | 4 | 101% | 102% | 51% | ▲▲ | 103% | 99% | 102% | 94% | 106% |
| 20241018 | 403 | 418 | 403 | 415 | 23,100 | 9 | 102% | 103% | 272% | ▲▲▲ | 100% | 97% | 100% | 96% | 105% |
| 20241021 | 411 | 419 | 410 | 410 | 8,600 | -5 | 99% | 100% | 37% | ▼ | 97% | 96% | 99% | 95% | 104% |
| 20241022 | 414 | 414 | 402 | 402 | 5,800 | -8 | 98% | 97% | 67% | ▼▼ | 99% | 99% | 102% | 93% | 102% |
| 20241023 | 404 | 405 | 400 | 400 | 12,300 | -2 | 100% | 99% | 212% | ▼▼▼ | 99% | 99% | 103% | 92% | 101% |
| 20241024 | 400 | 400 | 396 | 397 | 10,700 | -3 | 99% | 99% | 87% | ▼▼▼▼ | 98% | 98% | 101% | 93% | 100% |
| 20241025 | 405 | 405 | 395 | 395 | 11,600 | -2 | 99% | 98% | 108% | ▼▼▼▼▼ | 102% | 102% | 105% | 94% | 100% |
| 20241028 | 392 | 401 | 391 | 398 | 8,500 | 3 | 101% | 102% | 73% | ▲ | 100% | 101% | 104% | 96% | 101% |
| 20241029 | 396 | 399 | 396 | 397 | 6,500 | -1 | 100% | 100% | 76% | ▼ | 98% | 100% | 102% | 96% | 101% |
| 20241030 | 397 | 398 | 391 | 391 | 29,800 | -6 | 98% | 98% | 458% | ▼▼ | 102% | 102% | 102% | 94% | 100% |
| 20241031 | 391 | 400 | 387 | 398 | 6,500 | 7 | 102% | 102% | 22% | ▲ | 99% | 100% | 100% | 96% | 102% |
| 20241101 | 398 | 398 | 387 | 393 | 17,500 | -5 | 99% | 99% | 269% | ▼ | 100% | 100% | 100% | 95% | 101% |
| 20241105 | 397 | 398 | 392 | 398 | 3,100 | 5 | 101% | 100% | 18% | ▲ | 99% | 103% | 98% | 96% | 102% |
| 20241106 | 398 | 400 | 389 | 393 | 25,100 | -5 | 99% | 99% | 810% | ▼ | 101% | 105% | 100% | 95% | 101% |
| 20241107 | 393 | 398 | 393 | 397 | 4,400 | 4 | 101% | 101% | 18% | ▲ | 100% | 104% | 100% | 96% | 102% |
| 20241108 | 397 | 400 | 396 | 396 | 8,200 | -1 | 100% | 100% | 186% | ▼ | 99% | 101% | 99% | 95% | 101% |
| 20241111 | 400 | 402 | 377 | 397 | 69,600 | 1 | 100% | 99% | 849% | ▲ | 103% | 100% | 99% | 96% | 102% |
| 20241112 | 398 | 412 | 397 | 410 | 35,200 | 13 | 103% | 103% | 51% | ▲▲ | 101% | 98% | 98% | 99% | 105% |
| 20241113 | 406 | 414 | 406 | 411 | 11,600 | 1 | 100% | 101% | 33% | ▲▲▲ | 99% | 97% | 97% | 99% | 105% |
| 20241114 | 408 | 411 | 405 | 405 | 17,700 | -6 | 99% | 99% | 153% | ▼ | 100% | 98% | 99% | 98% | 104% |
| 20241115 | 400 | 409 | 388 | 398 | 36,400 | -7 | 98% | 100% | 206% | ▼▼ | 101% | 99% | 100% | 96% | 102% |
| 20241118 | 395 | 402 | 382 | 399 | 30,700 | 1 | 100% | 101% | 84% | ▲ | 99% | 98% | 99% | 97% | 102% |
| 20241119 | 398 | 399 | 393 | 396 | 13,300 | -3 | 99% | 99% | 43% | ▼ | 99% | 98% | 100% | 96% | 101% |
| 20241120 | 396 | 397 | 388 | 391 | 11,100 | -5 | 99% | 99% | 83% | ▼▼ | 100% | 100% | 102% | 95% | 100% |
| 20241121 | 390 | 395 | 390 | 391 | 11,500 | 0 | 100% | 100% | 104% | -- | 101% | 99% | 101% | 95% | 100% |
| 20241122 | 388 | 392 | 387 | 390 | 33,500 | -1 | 100% | 101% | 291% | ▼ | 99% | 98% | 99% | 95% | 100% |
| 20241125 | 394 | 395 | 390 | 390 | 17,000 | 0 | 100% | 99% | 51% | -- | 100% | 101% | 100% | 95% | 100% |
| 20241126 | 389 | 390 | 387 | 390 | 10,700 | 0 | 100% | 100% | 63% | -- | 99% | 101% | 100% | 95% | 100% |
| 20241127 | 389 | 390 | 385 | 385 | 6,600 | -5 | 99% | 99% | 62% | ▼ | 100% | 102% | 99% | 94% | 100% |
| 20241128 | 385 | 389 | 385 | 385 | 4,700 | 0 | 100% | 100% | 71% | -- | 100% | 103% | 97% | 94% | 100% |
| 20241129 | 384 | 385 | 384 | 384 | 4,000 | -1 | 100% | 100% | 85% | ▼ | 101% | 102% | 95% | 93% | 100% |
| 20241202 | 388 | 394 | 387 | 392 | 13,900 | 8 | 102% | 101% | 348% | ▲ | 100% | 100% | 94% | 95% | 102% |
| 20241203 | 391 | 401 | 390 | 391 | 30,000 | -1 | 100% | 100% | 216% | ▼ | 99% | 99% | 93% | 95% | 102% |
| 20241204 | 394 | 401 | 388 | 391 | 34,800 | 0 | 100% | 99% | 116% | -- | 101% | 98% | 92% | 95% | 102% |
| 20241205 | 394 | 398 | 393 | 396 | 11,200 | 5 | 101% | 101% | 32% | ▲ | 99% | 98% | 91% | 96% | 103% |
| 20241206 | 397 | 400 | 392 | 392 | 17,300 | -4 | 99% | 99% | 154% | ▼ | 100% | 97% | 0% | 95% | 102% |
| 20241209 | 392 | 393 | 390 | 392 | 3,900 | 0 | 100% | 100% | 23% | -- | 99% | 95% | 0% | 95% | 102% |
| 20241210 | 390 | 390 | 385 | 386 | 24,200 | -6 | 98% | 99% | 621% | ▼ | 101% | 96% | 0% | 94% | 101% |
| 20241211 | 385 | 393 | 382 | 388 | 35,100 | 2 | 101% | 101% | 145% | ▲ | 98% | 94% | 0% | 96% | 101% |
| 20241212 | 389 | 390 | 374 | 381 | 61,500 | -7 | 98% | 98% | 175% | ▼ | 98% | 96% | 0% | 95% | 100% |
| 20241213 | 381 | 381 | 372 | 372 | 17,900 | -9 | 98% | 98% | 29% | ▼▼ | 98% | 96% | 0% | 93% | 100% |
| 20241216 | 376 | 376 | 368 | 368 | 22,800 | -4 | 99% | 98% | 127% | ▼▼▼ | 96% | 98% | 0% | 93% | 100% |
| 20241217 | 366 | 368 | 353 | 353 | 37,200 | -15 | 96% | 96% | 163% | ▼▼▼▼ | 102% | 0% | 0% | 89% | 100% |
| 20241218 | 359 | 374 | 357 | 367 | 25,500 | 14 | 104% | 102% | 69% | ▲ | 101% | 0% | 0% | 93% | 104% |
| 20241219 | 359 | 365 | 359 | 362 | 18,300 | -5 | 99% | 101% | 72% | ▼ | 101% | 0% | 0% | 91% | 103% |
| 20241220 | 358 | 363 | 357 | 360 | 17,800 | -2 | 99% | 101% | 97% | ▼▼ | % | % | % | 91% | 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 | 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 |
|---|---|---|---|
| 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 | 1 | 株式会社レアジョブ | 2024-12-21 21:24:44 |
| 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 |