| 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 | 74 | 74 | 73 | 73 | 146,100 | 0 | 100% | 99% | 65% | -- | 100% | 99% | 95% | 90% | 101% |
| 20240925 | 74 | 75 | 73 | 74 | 111,700 | 1 | 101% | 100% | 76% | ▲ | 100% | 99% | 95% | 91% | 103% |
| 20240926 | 74 | 74 | 72 | 74 | 342,200 | 0 | 100% | 100% | 306% | -- | 100% | 99% | 96% | 94% | 103% |
| 20240927 | 73 | 75 | 72 | 73 | 374,500 | -1 | 99% | 100% | 109% | ▼ | 100% | 100% | 96% | 92% | 101% |
| 20240930 | 72 | 73 | 70 | 72 | 399,200 | -1 | 99% | 100% | 107% | ▼▼ | 101% | 100% | 94% | 91% | 100% |
| 20241001 | 72 | 73 | 71 | 73 | 231,400 | 1 | 101% | 101% | 58% | ▲ | 95% | 93% | 89% | 94% | 101% |
| 20241002 | 75 | 75 | 71 | 71 | 815,000 | -2 | 97% | 95% | 352% | ▼ | 100% | 96% | 93% | 91% | 100% |
| 20241003 | 72 | 73 | 71 | 72 | 346,500 | 1 | 101% | 100% | 43% | ▲ | 99% | 95% | 92% | 94% | 101% |
| 20241004 | 73 | 73 | 71 | 72 | 159,700 | 0 | 100% | 99% | 46% | -- | 97% | 97% | 93% | 95% | 101% |
| 20241007 | 72 | 72 | 70 | 70 | 262,500 | -2 | 97% | 97% | 164% | ▼ | 99% | 100% | 96% | 93% | 100% |
| 20241008 | 70 | 70 | 68 | 69 | 718,400 | -1 | 99% | 99% | 274% | ▼▼ | 100% | 100% | 97% | 92% | 100% |
| 20241009 | 69 | 70 | 69 | 69 | 90,500 | 0 | 100% | 100% | 13% | -- | 99% | 97% | 96% | 92% | 100% |
| 20241010 | 70 | 70 | 69 | 69 | 269,900 | 0 | 100% | 99% | 298% | -- | 100% | 96% | 96% | 92% | 100% |
| 20241011 | 70 | 70 | 69 | 70 | 149,600 | 1 | 101% | 100% | 55% | ▲ | 99% | 96% | 96% | 93% | 101% |
| 20241015 | 70 | 70 | 68 | 69 | 306,100 | -1 | 99% | 99% | 205% | ▼ | 99% | 96% | 97% | 93% | 100% |
| 20241016 | 69 | 70 | 68 | 68 | 208,000 | -1 | 99% | 99% | 68% | ▼▼ | 99% | 97% | 99% | 92% | 100% |
| 20241017 | 68 | 69 | 67 | 67 | 318,500 | -1 | 99% | 99% | 153% | ▼▼▼ | 99% | 97% | 101% | 91% | 100% |
| 20241018 | 68 | 68 | 66 | 67 | 485,600 | 0 | 100% | 99% | 152% | -- | 99% | 97% | 109% | 91% | 100% |
| 20241021 | 67 | 68 | 65 | 66 | 454,400 | -1 | 99% | 99% | 94% | ▼ | 97% | 100% | 111% | 89% | 100% |
| 20241022 | 66 | 67 | 64 | 64 | 601,400 | -2 | 97% | 97% | 132% | ▼▼ | 103% | 105% | 114% | 86% | 100% |
| 20241023 | 64 | 67 | 64 | 66 | 634,700 | 2 | 103% | 103% | 106% | ▲ | 98% | 102% | 111% | 89% | 103% |
| 20241024 | 66 | 66 | 64 | 65 | 490,900 | -1 | 98% | 98% | 77% | ▼ | 95% | 102% | 111% | 88% | 102% |
| 20241025 | 66 | 66 | 63 | 63 | 532,000 | -2 | 97% | 95% | 108% | ▼▼ | 105% | 106% | 116% | 86% | 100% |
| 20241028 | 63 | 66 | 63 | 66 | 169,700 | 3 | 105% | 105% | 32% | ▲ | 103% | 103% | 112% | 90% | 105% |
| 20241029 | 65 | 67 | 65 | 67 | 261,400 | 1 | 102% | 103% | 154% | ▲▲ | 99% | 100% | 109% | 92% | 106% |
| 20241030 | 67 | 67 | 65 | 66 | 187,200 | -1 | 99% | 99% | 72% | ▼ | 100% | 100% | 109% | 92% | 105% |
| 20241031 | 67 | 67 | 65 | 67 | 143,600 | 1 | 102% | 100% | 77% | ▲ | 99% | 100% | 109% | 93% | 106% |
| 20241101 | 67 | 68 | 66 | 66 | 287,400 | -1 | 99% | 99% | 200% | ▼ | 100% | 100% | 106% | 92% | 105% |
| 20241105 | 67 | 67 | 65 | 67 | 247,000 | 1 | 102% | 100% | 86% | ▲ | 100% | 100% | 106% | 96% | 106% |
| 20241106 | 67 | 68 | 66 | 67 | 151,100 | 0 | 100% | 100% | 61% | -- | 100% | 100% | 106% | 96% | 106% |
| 20241107 | 67 | 68 | 65 | 67 | 414,300 | 0 | 100% | 100% | 274% | -- | 100% | 99% | 106% | 96% | 106% |
| 20241108 | 67 | 68 | 66 | 67 | 401,100 | 0 | 100% | 100% | 97% | -- | 100% | 105% | 108% | 96% | 106% |
| 20241111 | 66 | 67 | 66 | 66 | 74,000 | -1 | 99% | 100% | 18% | ▼ | 102% | 111% | 105% | 94% | 105% |
| 20241112 | 66 | 69 | 66 | 67 | 258,700 | 1 | 102% | 102% | 350% | ▲ | 97% | 107% | 100% | 97% | 106% |
| 20241113 | 68 | 68 | 65 | 66 | 339,500 | -1 | 99% | 97% | 131% | ▼ | 100% | 108% | 103% | 97% | 105% |
| 20241114 | 66 | 67 | 65 | 66 | 354,300 | 0 | 100% | 100% | 104% | -- | 100% | 103% | 99% | 99% | 105% |
| 20241115 | 69 | 84 | 67 | 69 | 28,569,200 | 3 | 105% | 100% | 8064% | ▲ | 104% | 101% | 97% | 100% | 110% |
| 20241118 | 70 | 73 | 67 | 73 | 2,730,400 | 4 | 106% | 104% | 10% | ▲▲ | 100% | 100% | 96% | 100% | 116% |
| 20241119 | 71 | 73 | 70 | 71 | 1,471,900 | -2 | 97% | 100% | 54% | ▼ | 100% | 101% | 97% | 97% | 113% |
| 20241120 | 70 | 71 | 69 | 70 | 741,100 | -1 | 99% | 100% | 50% | ▼▼ | 101% | 99% | 97% | 96% | 111% |
| 20241121 | 70 | 71 | 68 | 71 | 1,113,400 | 1 | 101% | 101% | 150% | ▲ | 97% | 96% | 96% | 97% | 113% |
| 20241122 | 71 | 71 | 69 | 69 | 691,600 | -2 | 97% | 97% | 62% | ▼ | 101% | 97% | 97% | 95% | 110% |
| 20241125 | 70 | 71 | 69 | 71 | 596,700 | 2 | 103% | 101% | 86% | ▲ | 99% | 97% | 97% | 97% | 108% |
| 20241126 | 70 | 70 | 68 | 69 | 873,500 | -2 | 97% | 99% | 146% | ▼ | 99% | 99% | 97% | 95% | 105% |
| 20241127 | 69 | 69 | 67 | 68 | 1,300,200 | -1 | 99% | 99% | 149% | ▼▼ | 100% | 100% | 99% | 93% | 103% |
| 20241128 | 68 | 69 | 67 | 68 | 460,800 | 0 | 100% | 100% | 35% | -- | 97% | 97% | 97% | 93% | 103% |
| 20241129 | 69 | 69 | 67 | 67 | 575,600 | -1 | 99% | 97% | 125% | ▼ | 100% | 99% | 97% | 92% | 102% |
| 20241202 | 68 | 68 | 66 | 68 | 441,700 | 1 | 101% | 100% | 77% | ▲ | 94% | 93% | 92% | 93% | 103% |
| 20241203 | 72 | 73 | 68 | 68 | 3,130,500 | 0 | 100% | 94% | 709% | -- | 99% | 100% | 97% | 93% | 103% |
| 20241204 | 68 | 70 | 67 | 67 | 871,200 | -1 | 99% | 99% | 28% | ▼ | 99% | 100% | 96% | 92% | 102% |
| 20241205 | 68 | 68 | 67 | 67 | 605,300 | 0 | 100% | 99% | 69% | -- | 99% | 99% | 96% | 92% | 102% |
| 20241206 | 68 | 68 | 67 | 67 | 236,700 | 0 | 100% | 99% | 39% | -- | 100% | 100% | 0% | 92% | 102% |
| 20241209 | 67 | 68 | 67 | 67 | 381,200 | 0 | 100% | 100% | 161% | -- | 101% | 100% | 0% | 92% | 102% |
| 20241210 | 67 | 68 | 67 | 68 | 132,900 | 1 | 101% | 101% | 35% | ▲ | 100% | 99% | 0% | 93% | 103% |
| 20241211 | 67 | 68 | 66 | 67 | 449,300 | -1 | 99% | 100% | 338% | ▼ | 99% | 97% | 0% | 92% | 102% |
| 20241212 | 68 | 68 | 67 | 67 | 238,100 | 0 | 100% | 99% | 53% | -- | 100% | 99% | 0% | 92% | 100% |
| 20241213 | 67 | 68 | 67 | 67 | 207,900 | 0 | 100% | 100% | 87% | -- | 99% | 97% | 0% | 92% | 100% |
| 20241216 | 67 | 67 | 66 | 66 | 396,100 | -1 | 99% | 99% | 191% | ▼ | 100% | 98% | 0% | 93% | 100% |
| 20241217 | 66 | 67 | 66 | 66 | 256,900 | 0 | 100% | 100% | 65% | -- | 100% | 0% | 0% | 93% | 100% |
| 20241218 | 66 | 67 | 65 | 66 | 421,500 | 0 | 100% | 100% | 164% | -- | 100% | 0% | 0% | 93% | 100% |
| 20241219 | 65 | 66 | 64 | 65 | 757,200 | -1 | 98% | 100% | 180% | ▼ | 100% | 0% | 0% | 92% | 100% |
| 20241220 | 65 | 66 | 64 | 65 | 510,600 | 0 | 100% | 100% | 67% | -- | % | % | % | 92% | 100% |
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 | 5,528,100 | 0 | 3,028,600 | 0 | 2,499,500 |
| 2024-12-06 | 0 | 5,855,700 | 0 | 3,097,500 | 0 | 2,758,200 |
| 2024-11-29 | 0 | 5,399,500 | 0 | 2,748,500 | 0 | 2,651,000 |
| 2024-11-22 | 0 | 5,476,900 | 0 | 2,735,800 | 0 | 2,741,100 |
| 2024-11-15 | 21,000 | 5,625,600 | 21,000 | 2,568,100 | 0 | 3,057,500 |
| 2024-11-08 | 0 | 4,252,800 | 0 | 2,216,300 | 0 | 2,036,500 |
| 2024-11-01 | 0 | 4,101,100 | 0 | 2,070,600 | 0 | 2,030,500 |
| 2024-10-25 | 0 | 4,259,400 | 0 | 2,089,500 | 0 | 2,169,900 |
| 2024-10-18 | 0 | 4,265,500 | 0 | 2,064,600 | 0 | 2,200,900 |
| 2024-10-11 | 0 | 4,238,900 | 0 | 2,045,600 | 0 | 2,193,300 |
| 2024-10-04 | 0 | 4,345,400 | 0 | 2,030,800 | 0 | 2,314,600 |
| 2024-09-27 | 0 | 4,271,100 | 0 | 2,045,200 | 0 | 2,225,900 |
| 2024-09-20 | 0 | 4,288,200 | 0 | 2,041,200 | 0 | 2,247,000 |
| 2024-09-13 | 0 | 4,285,800 | 0 | 2,052,800 | 0 | 2,233,000 |
| 2024-09-06 | 0 | 4,356,100 | 0 | 2,094,500 | 0 | 2,261,600 |
| 2024-08-30 | 0 | 4,231,300 | 0 | 2,102,200 | 0 | 2,129,100 |
| 2024-08-23 | 0 | 4,156,900 | 0 | 2,026,200 | 0 | 2,130,700 |
| 2024-08-16 | 0 | 4,196,300 | 0 | 1,934,900 | 0 | 2,261,400 |
| 2024-08-09 | 7,000 | 4,471,000 | 7,000 | 2,154,500 | 0 | 2,316,500 |
| 2024-08-02 | 0 | 4,835,700 | 0 | 2,468,400 | 0 | 2,367,300 |
| 2024-07-26 | 0 | 5,069,600 | 0 | 2,615,200 | 0 | 2,454,400 |
| 2024-07-19 | 0 | 5,199,800 | 0 | 2,643,400 | 0 | 2,556,400 |
| 2024-07-12 | 0 | 4,398,000 | 0 | 2,317,300 | 0 | 2,080,700 |
| 2024-07-05 | 0 | 4,311,000 | 0 | 2,319,700 | 0 | 1,991,300 |
| 2024-06-28 | 0 | 4,207,100 | 0 | 2,394,100 | 0 | 1,813,000 |
| 2024-06-21 | 0 | 4,114,100 | 0 | 2,320,300 | 0 | 1,793,800 |
| 2024-06-14 | 0 | 4,083,700 | 0 | 2,305,600 | 0 | 1,778,100 |
| 2024-06-07 | 0 | 4,029,100 | 0 | 2,218,400 | 0 | 1,810,700 |
| 2024-05-31 | 0 | 4,162,300 | 0 | 2,297,700 | 0 | 1,864,600 |
| 2024-05-24 | 0 | 4,307,500 | 0 | 2,350,300 | 0 | 1,957,200 |
| 2024-05-17 | 0 | 4,457,000 | 0 | 2,353,000 | 0 | 2,104,000 |
| 2024-05-10 | 0 | 4,353,300 | 0 | 2,281,900 | 0 | 2,071,400 |
| 2024-05-02 | 0 | 4,327,200 | 0 | 2,289,600 | 0 | 2,037,600 |
| 2024-04-26 | 0 | 4,313,200 | 0 | 2,278,900 | 0 | 2,034,300 |
| 2024-04-19 | 0 | 4,296,600 | 0 | 2,333,700 | 0 | 1,962,900 |
| 2024-04-12 | 0 | 4,355,600 | 0 | 2,370,800 | 0 | 1,984,800 |
| 2024-04-05 | 0 | 4,538,600 | 0 | 2,325,900 | 0 | 2,212,700 |
| 2024-03-29 | 0 | 4,419,100 | 0 | 2,311,100 | 0 | 2,108,000 |
| 2024-03-22 | 0 | 4,498,000 | 0 | 2,302,600 | 0 | 2,195,400 |
| 2024-03-15 | 0 | 4,686,200 | 0 | 2,401,600 | 0 | 2,284,600 |
| 2024-03-08 | 0 | 4,712,800 | 0 | 2,629,400 | 0 | 2,083,400 |
| 2024-03-01 | 0 | 4,434,700 | 0 | 2,460,700 | 0 | 1,974,000 |
| 2024-02-22 | 0 | 4,692,400 | 0 | 2,525,200 | 0 | 2,167,200 |
| 2024-02-16 | 0 | 4,619,000 | 0 | 2,530,200 | 0 | 2,088,800 |
| 2024-02-09 | 0 | 4,485,700 | 0 | 2,479,100 | 0 | 2,006,600 |
| 2024-02-02 | 0 | 4,381,400 | 0 | 2,429,200 | 0 | 1,952,200 |
| 2024-01-26 | 0 | 4,235,100 | 0 | 2,424,500 | 0 | 1,810,600 |
| 2024-01-19 | 0 | 4,111,600 | 0 | 2,262,200 | 0 | 1,849,400 |
| 2024-01-12 | 0 | 4,039,200 | 0 | 2,254,800 | 0 | 1,784,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | MERRILL LYNCH INTERNATIONAL | 414,900 | 0.50% | ▼ | -26,200 | 66 | 67 | 65 | 66 | 421,500 |
| 2024-12-13 | MERRILL LYNCH INTERNATIONAL | 441,100 | 0.53% | ▼ | -5,800 | 67 | 68 | 67 | 67 | 207,900 |
| 2024-12-12 | MERRILL LYNCH INTERNATIONAL | 446,900 | 0.54% | ▲ | 13,400 | 68 | 68 | 67 | 67 | 238,100 |
| 2024-12-11 | MERRILL LYNCH INTERNATIONAL | 433,500 | 0.52% | ▼ | -16,100 | 67 | 68 | 66 | 67 | 449,300 |
| 2024-12-06 | MERRILL LYNCH INTERNATIONAL | 449,600 | 0.54% | ▼ | -22,900 | 68 | 68 | 67 | 67 | 236,700 |
| 2024-12-05 | MERRILL LYNCH INTERNATIONAL | 472,500 | 0.57% | ▼ | -20,200 | 68 | 68 | 67 | 67 | 605,300 |
| 2024-12-04 | MERRILL LYNCH INTERNATIONAL | 492,700 | 0.59% | ▼ | -24,600 | 68 | 70 | 67 | 67 | 871,200 |
| 2024-12-03 | MERRILL LYNCH INTERNATIONAL | 517,300 | 0.62% | ▲ | 72 | 73 | 68 | 68 | 3,130,500 | |
| 2024-11-18 | UBS AG | 304,900 | 0.36% | ▼ | -150,200 | 70 | 73 | 67 | 73 | 2,730,400 |
| 2024-11-15 | UBS AG | 455,100 | 0.55% | ▲ | 69 | 84 | 67 | 69 | 28,569,200 | |
| 2024-11-14 | モルガン・スタンレーMUFG証券株式会社 | 411,000 | 0.49% | ▼ | -49,300 | 66 | 67 | 65 | 66 | 354,300 |
| 2024-11-13 | モルガン・スタンレーMUFG証券株式会社 | 460,300 | 0.55% | ▲ | 68 | 68 | 65 | 66 | 339,500 | |
| 2024-10-29 | モルガン・スタンレーMUFG証券株式会社 | 361,600 | 0.43% | ▼ | -54,300 | 65 | 67 | 65 | 67 | 261,400 |
| 2024-10-25 | モルガン・スタンレーMUFG証券株式会社 | 415,900 | 0.50% | ▲ | 66 | 66 | 63 | 63 | 532,000 | |
| 2024-08-14 | MERRILL LYNCH INTERNATIONAL | 395,600 | 0.47% | ▼ | -79,100 | 76 | 77 | 75 | 76 | 571,500 |
| 2024-08-13 | GOLDMAN SACHS INTERNATIONAL | 332,200 | 0.40% | ▼ | -141,000 | 72 | 78 | 70 | 76 | 2,659,600 |
| 2024-08-13 | MERRILL LYNCH INTERNATIONAL | 474,700 | 0.57% | ▼ | -6,600 | 72 | 78 | 70 | 76 | 2,659,600 |
| 2024-08-09 | MERRILL LYNCH INTERNATIONAL | 481,300 | 0.58% | ▲ | 83 | 85 | 80 | 85 | 1,816,200 | |
| 2024-07-25 | GOLDMAN SACHS INTERNATIONAL | 473,200 | 0.57% | ▲ | 90 | 91 | 88 | 88 | 897,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 16:10 | レカム | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241118 | 16:50 | レカム | 2024年９月期 決算説明会資料 |
| 20241114 | 15:30 | レカム | 2024年９月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20241112 | 09:00 | レカム | 2024年９月期通期連結業績予想の修正に関するお知らせ |
| 20241021 | 16:00 | レカム | 役員の異動に関するお知らせ |
| 20240930 | 17:00 | レカム | 役員の異動に関するお知らせ |
| 20240809 | 15:40 | レカム | 2024年９月期通期連結業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240809 | 15:40 | レカム | 2024年９月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240809 | 15:40 | レカム | 2024年９月期 第３四半期決算説明資料 |
| 20240625 | 15:40 | レカム | 子会社の異動を伴う株式取得に関するお知らせ |
| 20240625 | 15:40 | レカム | 子会社の異動を伴う株式取得に関するお知らせ＜補足資料＞ |
| 20240517 | 17:00 | レカム | 2024年９月期 第２四半期決算説明会資料 |
| 20240515 | 15:30 | レカム | 2024年９月期 第２四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240214 | 15:30 | レカム | 2024年９月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240214 | 15:30 | レカム | 2024年９月期 第１四半期決算説明資料 |
| 20240125 | 18:30 | レカム | 子会社の特別利益の発生に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3323 | 1 | レカム 株式会社(RECOMM CO.,LTD.) | 2024-12-21 18:20:55 |
| 3323 | 2 | ・第31期定時株主総会招集ご通知 | 2024-12-04 18:33:10 |
| 3323 | 2 | Monthly Report (2024年11月) | プレスリリース | 2024 | ニュース | レカム 株式会社(RECOMM CO.,LTD.) | 2024-12-03 18:32:50 |
| 3323 | 2 | 「レカム(3323)/2024年9月期通期決算説明会」IRTV for YouTube 掲載のお知らせ | メディア掲載 | 2024 | ニュース | レカム 株式会社(RECOMM CO.,LTD | 2024-11-22 05:32:32 |
| 3323 | 2 | 2024年9月期通期決算説明会IR書き起こし | 決算情報 | 2024 | ニュース | レカム 株式会社(RECOMM CO.,LTD.) | 2024-11-22 05:32:29 |
| 3323 | 2 | 11月18日のYouTube「相場の福の神 IRセミナー」にライブ出演いたします | お知らせ | 2024 | ニュース | レカム 株式会社(RECOMM CO.,LTD.) | 2024-11-21 17:32:29 |
| 3323 | 2 | 「レカム(3323)/2024年9月期通期決算説明会」IRTV for YouTube 掲載のお知らせ | お知らせ | 2024 | ニュース | レカム 株式会社(RECOMM CO.,LTD.) | 2024-11-21 17:32:27 |
| 3323 | 2 | 2024年9月期通期決算説明会IR書き起こし | IRリリース | 2024 | ニュース | レカム 株式会社(RECOMM CO.,LTD.) | 2024-11-21 17:32:25 |
| 3323 | 2 | 11月18日のYouTube「相場の福の神 IRセミナー」にライブ出演いたします | IRリリース | 2024 | ニュース | レカム 株式会社(RECOMM CO.,LTD.) | 2024-11-13 16:32:03 |
| 3323 | 2 | 「IR note マガジン」参画のお知らせ[291575] | 2024-10-24 21:32:46 |