| 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 | 403 | 403 | 387 | 397 | 12,100 | 2 | 101% | 99% | 318% | ▲▲ | 102% | 103% | 109% | 99% | 102% |
| 20250121 | 397 | 403 | 397 | 403 | 9,200 | 6 | 102% | 102% | 76% | ▲▲▲ | 101% | 102% | 107% | 100% | 103% |
| 20250122 | 403 | 408 | 398 | 408 | 13,400 | 5 | 101% | 101% | 146% | ▲▲▲▲ | 99% | 101% | 106% | 100% | 104% |
| 20250123 | 408 | 409 | 404 | 404 | 13,300 | -4 | 99% | 99% | 99% | ▼ | 101% | 103% | 107% | 99% | 103% |
| 20250124 | 404 | 410 | 404 | 409 | 11,400 | 5 | 101% | 101% | 86% | ▲ | 100% | 103% | 105% | 100% | 105% |
| 20250127 | 410 | 414 | 406 | 410 | 40,100 | 1 | 100% | 100% | 352% | ▲▲ | 100% | 103% | 105% | 100% | 105% |
| 20250128 | 410 | 415 | 410 | 411 | 17,200 | 1 | 100% | 100% | 43% | ▲▲▲ | 100% | 103% | 104% | 100% | 105% |
| 20250129 | 412 | 415 | 408 | 411 | 16,500 | 0 | 100% | 100% | 96% | -- | 101% | 104% | 104% | 100% | 105% |
| 20250130 | 412 | 422 | 412 | 417 | 59,000 | 6 | 101% | 101% | 358% | ▲ | 101% | 103% | 103% | 100% | 106% |
| 20250131 | 418 | 423 | 417 | 422 | 11,900 | 5 | 101% | 101% | 20% | ▲▲ | 100% | 102% | 102% | 100% | 107% |
| 20250203 | 423 | 431 | 420 | 421 | 26,700 | -1 | 100% | 100% | 224% | ▼ | 100% | 102% | 101% | 100% | 107% |
| 20250204 | 425 | 427 | 419 | 424 | 22,600 | 3 | 101% | 100% | 85% | ▲ | 101% | 101% | 101% | 100% | 108% |
| 20250205 | 424 | 430 | 423 | 430 | 16,400 | 6 | 101% | 101% | 73% | ▲▲ | 100% | 100% | 99% | 100% | 109% |
| 20250206 | 430 | 431 | 428 | 429 | 13,900 | -1 | 100% | 100% | 85% | ▼ | 100% | 100% | 97% | 100% | 109% |
| 20250207 | 430 | 432 | 428 | 432 | 7,900 | 3 | 101% | 100% | 57% | ▲ | 101% | 100% | 96% | 100% | 110% |
| 20250210 | 427 | 432 | 426 | 430 | 4,900 | -2 | 100% | 101% | 62% | ▼ | 100% | 100% | 96% | 100% | 109% |
| 20250212 | 429 | 431 | 428 | 428 | 4,100 | -2 | 100% | 100% | 84% | ▼▼ | 100% | 100% | 95% | 99% | 109% |
| 20250213 | 428 | 430 | 424 | 428 | 9,700 | 0 | 100% | 100% | 237% | -- | 101% | 102% | 96% | 99% | 109% |
| 20250214 | 422 | 428 | 422 | 428 | 8,300 | 0 | 100% | 101% | 86% | -- | 100% | 100% | 95% | 99% | 108% |
| 20250217 | 429 | 429 | 426 | 429 | 5,200 | 1 | 100% | 100% | 63% | ▲ | 100% | 99% | 96% | 99% | 108% |
| 20250218 | 429 | 429 | 425 | 428 | 2,400 | -1 | 100% | 100% | 46% | ▼ | 100% | 98% | 96% | 99% | 106% |
| 20250219 | 426 | 430 | 419 | 424 | 19,400 | -4 | 99% | 100% | 808% | ▼▼ | 94% | 90% | 90% | 98% | 105% |
| 20250220 | 456 | 462 | 430 | 430 | 271,100 | 6 | 101% | 94% | 1397% | ▲ | 99% | 96% | 96% | 100% | 106% |
| 20250225 | 427 | 427 | 423 | 424 | 12,500 | -6 | 99% | 99% | 5% | ▼ | 99% | 96% | 97% | 98% | 104% |
| 20250226 | 424 | 425 | 418 | 419 | 19,800 | -5 | 99% | 99% | 158% | ▼▼ | 102% | 100% | 101% | 97% | 102% |
| 20250227 | 405 | 414 | 405 | 412 | 14,500 | -7 | 98% | 102% | 73% | ▼▼▼ | 100% | 98% | 100% | 95% | 100% |
| 20250228 | 412 | 414 | 404 | 411 | 7,800 | -1 | 100% | 100% | 54% | ▼▼▼▼ | 100% | 99% | 100% | 95% | 100% |
| 20250303 | 408 | 409 | 405 | 406 | 5,700 | -5 | 99% | 100% | 73% | ▼▼▼▼▼ | 100% | 100% | 101% | 94% | 100% |
| 20250304 | 404 | 408 | 401 | 405 | 8,600 | -1 | 100% | 100% | 151% | ▼▼▼▼▼▼ | 101% | 100% | 102% | 94% | 100% |
| 20250305 | 402 | 405 | 401 | 405 | 7,200 | 0 | 100% | 101% | 84% | -- | 100% | 100% | 102% | 94% | 100% |
| 20250306 | 402 | 405 | 400 | 404 | 11,800 | -1 | 100% | 100% | 164% | ▼ | 101% | 101% | 102% | 94% | 100% |
| 20250307 | 401 | 405 | 401 | 404 | 4,600 | 0 | 100% | 101% | 39% | -- | 100% | 101% | 102% | 94% | 100% |
| 20250310 | 401 | 404 | 401 | 403 | 2,000 | -1 | 100% | 100% | 43% | ▼ | 101% | 102% | 103% | 93% | 100% |
| 20250311 | 399 | 401 | 396 | 401 | 5,900 | -2 | 100% | 101% | 295% | ▼▼ | 100% | 101% | 102% | 93% | 100% |
| 20250312 | 402 | 403 | 399 | 403 | 1,100 | 2 | 100% | 100% | 19% | ▲ | 100% | 102% | 101% | 94% | 100% |
| 20250313 | 403 | 404 | 400 | 404 | 4,200 | 1 | 100% | 100% | 382% | ▲▲ | 100% | 101% | 101% | 94% | 101% |
| 20250314 | 404 | 405 | 401 | 403 | 4,100 | -1 | 100% | 100% | 98% | ▼ | 100% | 101% | 101% | 94% | 100% |
| 20250317 | 405 | 407 | 403 | 405 | 9,700 | 2 | 100% | 100% | 237% | ▲ | 100% | 101% | 101% | 94% | 101% |
| 20250318 | 405 | 408 | 403 | 407 | 14,200 | 2 | 100% | 100% | 146% | ▲▲ | 101% | 101% | 101% | 95% | 101% |
| 20250319 | 406 | 410 | 402 | 410 | 8,100 | 3 | 101% | 101% | 57% | ▲▲▲ | 101% | 101% | 102% | 95% | 102% |
| 20250321 | 406 | 410 | 406 | 409 | 5,000 | -1 | 100% | 101% | 62% | ▼ | 100% | 100% | 101% | 95% | 102% |
| 20250324 | 409 | 411 | 409 | 409 | 2,600 | 0 | 100% | 100% | 52% | -- | 100% | 100% | 101% | 95% | 102% |
| 20250325 | 410 | 410 | 407 | 408 | 3,000 | -1 | 100% | 100% | 115% | ▼ | 101% | 100% | 102% | 96% | 102% |
| 20250326 | 406 | 410 | 406 | 410 | 3,900 | 2 | 100% | 101% | 130% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20250327 | 409 | 410 | 407 | 410 | 3,800 | 0 | 100% | 100% | 97% | -- | 100% | 99% | 101% | 100% | 102% |
| 20250328 | 410 | 410 | 407 | 409 | 2,500 | -1 | 100% | 100% | 66% | ▼ | 100% | 100% | 101% | 100% | 102% |
| 20250331 | 409 | 409 | 404 | 408 | 8,900 | -1 | 100% | 100% | 356% | ▼▼ | 100% | 100% | 101% | 100% | 102% |
| 20250401 | 409 | 410 | 405 | 408 | 5,000 | 0 | 100% | 100% | 56% | -- | 100% | 99% | 102% | 100% | 102% |
| 20250402 | 406 | 410 | 405 | 407 | 8,400 | -1 | 100% | 100% | 168% | ▼ | 101% | 99% | 103% | 99% | 101% |
| 20250403 | 403 | 410 | 399 | 407 | 14,200 | 0 | 100% | 101% | 169% | -- | 102% | 100% | 0% | 99% | 101% |
| 20250404 | 400 | 410 | 389 | 409 | 27,200 | 2 | 100% | 102% | 192% | ▲ | 102% | 103% | 0% | 100% | 102% |
| 20250408 | 391 | 400 | 391 | 400 | 7,400 | -9 | 98% | 102% | 27% | ▼ | 99% | 101% | 0% | 98% | 100% |
| 20250409 | 400 | 400 | 387 | 397 | 7,100 | -3 | 99% | 99% | 96% | ▼▼ | 100% | 102% | 0% | 97% | 100% |
| 20250410 | 398 | 402 | 395 | 397 | 8,800 | 0 | 100% | 100% | 124% | -- | 102% | 104% | 0% | 97% | 100% |
| 20250411 | 395 | 402 | 395 | 401 | 3,100 | 4 | 101% | 102% | 35% | ▲ | 100% | 103% | 0% | 98% | 101% |
| 20250414 | 401 | 404 | 401 | 403 | 7,500 | 2 | 100% | 100% | 242% | ▲▲ | 98% | 101% | 0% | 98% | 102% |
| 20250415 | 409 | 409 | 400 | 400 | 28,200 | -3 | 99% | 98% | 376% | ▼ | 101% | 0% | 0% | 98% | 101% |
| 20250416 | 400 | 405 | 400 | 405 | 4,700 | 5 | 101% | 101% | 17% | ▲ | 102% | 0% | 0% | 99% | 102% |
| 20250417 | 405 | 413 | 405 | 412 | 21,900 | 7 | 102% | 102% | 466% | ▲▲ | 101% | 0% | 0% | 100% | 104% |
| 20250418 | 412 | 415 | 411 | 415 | 13,600 | 3 | 101% | 101% | 62% | ▲▲▲ | % | % | % | 100% | 105% |
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 | 0 | 467,000 | 0 | 392,800 | 0 | 74,200 |
| 2025-04-04 | 0 | 461,400 | 0 | 388,400 | 0 | 73,000 |
| 2025-03-28 | 0 | 441,900 | 0 | 366,200 | 0 | 75,700 |
| 2025-03-21 | 0 | 438,700 | 0 | 364,400 | 0 | 74,300 |
| 2025-03-14 | 0 | 424,800 | 0 | 355,200 | 0 | 69,600 |
| 2025-03-07 | 0 | 419,700 | 0 | 352,900 | 0 | 66,800 |
| 2025-02-28 | 0 | 409,200 | 0 | 343,400 | 0 | 65,800 |
| 2025-02-21 | 0 | 404,000 | 0 | 341,300 | 0 | 62,700 |
| 2025-02-14 | 0 | 456,400 | 0 | 356,600 | 0 | 99,800 |
| 2025-02-07 | 0 | 453,800 | 0 | 351,200 | 0 | 102,600 |
| 2025-01-31 | 0 | 463,800 | 0 | 351,600 | 0 | 112,200 |
| 2025-01-24 | 0 | 470,300 | 0 | 359,100 | 0 | 111,200 |
| 2025-01-17 | 0 | 478,800 | 0 | 359,200 | 0 | 119,600 |
| 2025-01-10 | 0 | 481,600 | 0 | 360,400 | 0 | 121,200 |
| 2024-12-27 | 0 | 467,000 | 0 | 352,700 | 0 | 114,300 |
| 2024-12-20 | 0 | 452,700 | 0 | 353,200 | 0 | 99,500 |
| 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
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VMO7 | 350 | 2025-04-18 12:03 | 株式会社レイ | 分部 日出男 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4317 | 1 | 株式会社レイ | 2025-04-19 23:28:04 |
| 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 | 2025-04-14 19:30:37 |
| 4317 | 3 | 期末配当予想の修正に関するお知らせ | 2025-02-19 20:30:44 |
| 4317 | 3 | 自己株式の取得状況に関するお知らせ | 2025-02-03 20:30:35 |
| 4317 | 3 | 自己株式の取得状況に関するお知らせ | 2025-01-06 17:31:29 |
| 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 |