| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,020 | 2,020 | 1,910 | 1,973 | 33,500 | -85 | 96% | 98% | 243% | ▼ | 104% | 101% | 92% | 89% | 100% |
| 20240726 | 1,990 | 2,071 | 1,990 | 2,071 | 8,100 | 98 | 105% | 104% | 24% | ▲ | 98% | 94% | 88% | 94% | 105% |
| 20240729 | 2,121 | 2,121 | 2,061 | 2,086 | 7,900 | 15 | 101% | 98% | 98% | ▲ | 99% | 86% | 89% | 94% | 106% |
| 20240730 | 2,129 | 2,132 | 2,050 | 2,100 | 17,900 | 14 | 101% | 99% | 227% | ▲ | 101% | 80% | 95% | 95% | 106% |
| 20240731 | 2,000 | 2,050 | 1,919 | 2,018 | 37,000 | -82 | 96% | 101% | 207% | ▼ | 99% | 84% | 95% | 91% | 102% |
| 20240801 | 2,002 | 2,050 | 1,922 | 1,990 | 15,500 | -28 | 99% | 99% | 42% | ▼ | 97% | 94% | 101% | 90% | 101% |
| 20240802 | 1,878 | 1,915 | 1,829 | 1,829 | 32,000 | -161 | 92% | 97% | 206% | ▼ | 90% | 104% | 113% | 83% | 100% |
| 20240805 | 1,692 | 1,692 | 1,429 | 1,519 | 48,200 | -310 | 83% | 90% | 151% | ▼ | 98% | 110% | 118% | 69% | 100% |
| 20240806 | 1,639 | 1,640 | 1,579 | 1,607 | 22,600 | 88 | 106% | 98% | 47% | ▲ | 104% | 111% | 119% | 73% | 106% |
| 20240807 | 1,622 | 1,746 | 1,598 | 1,688 | 16,300 | 81 | 105% | 104% | 72% | ▲ | 106% | 108% | 116% | 76% | 111% |
| 20240808 | 1,664 | 1,775 | 1,664 | 1,760 | 4,500 | 72 | 104% | 106% | 28% | ▲ | 98% | 106% | 112% | 80% | 116% |
| 20240809 | 1,730 | 1,769 | 1,695 | 1,703 | 8,600 | -57 | 97% | 98% | 191% | ▼ | 101% | 103% | 108% | 77% | 112% |
| 20240813 | 1,783 | 1,799 | 1,760 | 1,799 | 2,800 | 96 | 106% | 101% | 33% | ▲ | 97% | 101% | 106% | 81% | 118% |
| 20240814 | 1,818 | 1,818 | 1,769 | 1,769 | 1,300 | -30 | 98% | 97% | 46% | ▼ | 101% | 104% | 109% | 80% | 116% |
| 20240815 | 1,769 | 1,790 | 1,769 | 1,790 | 1,000 | 21 | 101% | 101% | 77% | ▲ | 103% | 101% | 108% | 81% | 118% |
| 20240816 | 1,794 | 1,850 | 1,769 | 1,840 | 5,800 | 50 | 103% | 103% | 580% | ▲▲ | 99% | 99% | 105% | 83% | 121% |
| 20240819 | 1,832 | 1,840 | 1,808 | 1,813 | 8,900 | -27 | 99% | 99% | 153% | ▼ | 102% | 103% | 107% | 85% | 119% |
| 20240820 | 1,805 | 1,850 | 1,805 | 1,834 | 4,300 | 21 | 101% | 102% | 48% | ▲ | 100% | 105% | 103% | 87% | 121% |
| 20240821 | 1,815 | 1,832 | 1,806 | 1,820 | 3,000 | -14 | 99% | 100% | 70% | ▼ | 100% | 105% | 103% | 87% | 120% |
| 20240822 | 1,805 | 1,807 | 1,804 | 1,805 | 1,500 | -15 | 99% | 100% | 50% | ▼▼ | 101% | 105% | 103% | 86% | 119% |
| 20240823 | 1,800 | 1,826 | 1,792 | 1,817 | 2,000 | 12 | 101% | 101% | 133% | ▲ | 103% | 104% | 102% | 87% | 120% |
| 20240826 | 1,810 | 1,859 | 1,806 | 1,859 | 3,900 | 42 | 102% | 103% | 195% | ▲▲ | 102% | 103% | 100% | 89% | 122% |
| 20240827 | 1,859 | 1,899 | 1,836 | 1,899 | 2,800 | 40 | 102% | 102% | 72% | ▲▲▲ | 101% | 103% | 99% | 90% | 125% |
| 20240828 | 1,877 | 1,893 | 1,853 | 1,893 | 3,200 | -6 | 100% | 101% | 114% | ▼ | 99% | 102% | 98% | 94% | 125% |
| 20240829 | 1,899 | 1,899 | 1,873 | 1,887 | 900 | -6 | 100% | 99% | 28% | ▼▼ | 99% | 99% | 98% | 95% | 124% |
| 20240830 | 1,887 | 1,890 | 1,870 | 1,870 | 2,600 | -17 | 99% | 99% | 289% | ▼▼▼ | 102% | 100% | 99% | 98% | 123% |
| 20240902 | 1,871 | 1,910 | 1,871 | 1,910 | 2,600 | 40 | 102% | 102% | 100% | ▲ | 102% | 97% | 98% | 100% | 126% |
| 20240903 | 1,890 | 1,963 | 1,887 | 1,929 | 5,400 | 19 | 101% | 102% | 208% | ▲▲ | 101% | 98% | 100% | 100% | 120% |
| 20240904 | 1,852 | 1,898 | 1,852 | 1,870 | 3,200 | -59 | 97% | 101% | 59% | ▼ | 101% | 97% | 101% | 97% | 111% |
| 20240905 | 1,855 | 1,884 | 1,832 | 1,865 | 2,100 | -5 | 100% | 101% | 66% | ▼▼ | 100% | 98% | 104% | 97% | 110% |
| 20240906 | 1,840 | 1,872 | 1,816 | 1,836 | 2,700 | -29 | 98% | 100% | 129% | ▼▼▼ | 101% | 103% | 107% | 95% | 108% |
| 20240909 | 1,779 | 1,834 | 1,777 | 1,795 | 3,200 | -41 | 98% | 101% | 119% | ▼▼▼▼ | 100% | 102% | 106% | 93% | 101% |
| 20240910 | 1,804 | 1,830 | 1,801 | 1,808 | 500 | 13 | 101% | 100% | 16% | ▲ | 100% | 101% | 106% | 94% | 102% |
| 20240911 | 1,810 | 1,835 | 1,795 | 1,807 | 1,800 | -1 | 100% | 100% | 360% | ▼ | 101% | 103% | 107% | 94% | 101% |
| 20240912 | 1,788 | 1,810 | 1,788 | 1,810 | 1,800 | 3 | 100% | 101% | 100% | ▲ | 100% | 101% | 104% | 94% | 101% |
| 20240913 | 1,840 | 1,840 | 1,803 | 1,834 | 1,600 | 24 | 101% | 100% | 89% | ▲▲ | 97% | 99% | 102% | 95% | 102% |
| 20240917 | 1,865 | 1,865 | 1,796 | 1,809 | 3,700 | -25 | 99% | 97% | 231% | ▼ | 101% | 101% | 106% | 94% | 101% |
| 20240918 | 1,818 | 1,830 | 1,818 | 1,830 | 400 | 21 | 101% | 101% | 11% | ▲ | 99% | 100% | 103% | 95% | 102% |
| 20240919 | 1,862 | 1,862 | 1,820 | 1,835 | 2,300 | 5 | 100% | 99% | 575% | ▲▲ | 101% | 101% | 105% | 95% | 102% |
| 20240920 | 1,835 | 1,858 | 1,820 | 1,852 | 2,800 | 17 | 101% | 101% | 122% | ▲▲▲ | 99% | 100% | 104% | 96% | 103% |
| 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% | 103% | 96% | 103% |
| 20241001 | 1,864 | 1,864 | 1,830 | 1,830 | 1,000 | -20 | 99% | 98% | 40% | ▼▼ | 98% | 103% | 104% | 95% | 102% |
| 20241002 | 1,846 | 1,846 | 1,811 | 1,812 | 3,400 | -18 | 99% | 98% | 340% | ▼▼▼ | 100% | 103% | 104% | 94% | 101% |
| 20241003 | 1,843 | 1,850 | 1,831 | 1,850 | 2,000 | 38 | 102% | 100% | 59% | ▲ | 101% | 102% | 103% | 99% | 103% |
| 20241004 | 1,851 | 1,878 | 1,841 | 1,878 | 1,500 | 28 | 102% | 101% | 75% | ▲▲ | 100% | 99% | 100% | 100% | 105% |
| 20241007 | 1,910 | 1,910 | 1,872 | 1,910 | 1,900 | 32 | 102% | 100% | 127% | ▲▲▲ | 100% | 100% | 0% | 100% | 106% |
| 20241008 | 1,900 | 1,900 | 1,860 | 1,896 | 900 | -14 | 99% | 100% | 47% | ▼ | 98% | 100% | 0% | 99% | 106% |
| 20241009 | 1,900 | 1,900 | 1,870 | 1,870 | 1,300 | -26 | 99% | 98% | 144% | ▼▼ | 101% | 103% | 0% | 98% | 103% |
| 20241010 | 1,870 | 1,890 | 1,870 | 1,890 | 500 | 20 | 101% | 101% | 38% | ▲ | 101% | 104% | 0% | 99% | 105% |
| 20241011 | 1,854 | 1,875 | 1,854 | 1,865 | 1,500 | -25 | 99% | 101% | 300% | ▼ | 101% | 102% | 0% | 98% | 103% |
| 20241015 | 1,872 | 1,898 | 1,872 | 1,898 | 600 | 33 | 102% | 101% | 40% | ▲ | 100% | 101% | 0% | 99% | 105% |
| 20241016 | 1,898 | 1,900 | 1,885 | 1,898 | 800 | 0 | 100% | 100% | 133% | -- | 101% | 101% | 0% | 99% | 105% |
| 20241017 | 1,898 | 1,920 | 1,890 | 1,920 | 2,200 | 22 | 101% | 101% | 275% | ▲ | 98% | 0% | 0% | 100% | 106% |
| 20241018 | 1,929 | 1,929 | 1,893 | 1,898 | 1,100 | -22 | 99% | 98% | 50% | ▼ | 101% | 0% | 0% | 99% | 105% |
| 20241021 | 1,893 | 1,907 | 1,888 | 1,907 | 1,200 | 9 | 100% | 101% | 109% | ▲ | 101% | 0% | 0% | 99% | 105% |
| 20241022 | 1,889 | 1,912 | 1,888 | 1,912 | 3,100 | 5 | 100% | 101% | 258% | ▲▲ | % | % | % | 100% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240829 | 15:00 | Ｇ－リアルゲイト | 販売用不動産の売却に関するお知らせ |
| 20240730 | 15:00 | Ｇ－リアルゲイト | 業績予想の修正に関するお知らせ |
| 20240730 | 15:00 | Ｇ－リアルゲイト | 2024年9月期 第3四半期決算説明資料 |
| 20240730 | 15:00 | Ｇ－リアルゲイト | 2024年9月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240628 | 15:00 | Ｇ－リアルゲイト | （開示事項の経過）固定資産取得に関するお知らせ |
| 20240625 | 15:00 | Ｇ－リアルゲイト | （開示事項の経過）販売用不動産取得に伴う資金借入に関するお知らせ |
| 20240625 | 15:00 | Ｇ－リアルゲイト | （開示事項の経過）固定資産取得に伴う資金借入に関するお知らせ |
| 20240425 | 15:00 | Ｇ－リアルゲイト | 販売用不動産の取得に関するお知らせ |
| 20240423 | 15:00 | Ｇ－リアルゲイト | 2024年9月期 第2四半期決算説明資料 |
| 20240423 | 15:00 | Ｇ－リアルゲイト | 2024年9月期 第2四半期決算短信〔日本基準〕（非連結） |
| 20240328 | 15:00 | Ｇ－リアルゲイト | （開示事項の経過）販売用不動産取得に伴う資金借入に関するお知らせ |
| 20240227 | 15:00 | Ｇ－リアルゲイト | 取締役の管掌変更に関するお知らせ |
| 20240220 | 15:00 | Ｇ－リアルゲイト | （開示事項の経過）販売用不動産の売却決済完了に関するお知らせ |
| 20240130 | 15:00 | Ｇ－リアルゲイト | 2024年9月期 第1四半期決算説明資料 |
| 20240130 | 15:00 | Ｇ－リアルゲイト | 2024年9月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240112 | 15:00 | Ｇ－リアルゲイト | 譲渡制限付株式としての新株式発行の払込完了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5532 | 1 | REALGATE INC. | 2024-10-23 05:20:59 |
| 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 |
| 5532 | 2 | 個人投資家向け説明会 | IRカレンダー | IR | REALGATE | 2024-06-26 22:42:28 |
| 5532 | 2 | IRカレンダー | IR | REALGATE | 2024-06-26 22:42:27 |