| 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 | 90 | 91 | 88 | 88 | 897,500 | -3 | 97% | 98% | 170% | ▼▼ | 102% | 102% | 97% | 90% | 105% |
| 20240726 | 88 | 90 | 88 | 90 | 259,200 | 2 | 102% | 102% | 29% | ▲ | 100% | 97% | 86% | 92% | 107% |
| 20240729 | 90 | 91 | 89 | 90 | 358,500 | 0 | 100% | 100% | 138% | -- | 99% | 96% | 91% | 92% | 107% |
| 20240730 | 89 | 90 | 88 | 88 | 324,500 | -2 | 98% | 99% | 91% | ▼ | 102% | 84% | 92% | 90% | 105% |
| 20240731 | 88 | 90 | 85 | 90 | 824,700 | 2 | 102% | 102% | 254% | ▲ | 98% | 88% | 91% | 92% | 107% |
| 20240801 | 89 | 89 | 85 | 87 | 1,313,200 | -3 | 97% | 98% | 159% | ▼ | 100% | 96% | 95% | 89% | 104% |
| 20240802 | 85 | 85 | 82 | 85 | 1,257,700 | -2 | 98% | 100% | 96% | ▼▼ | 91% | 105% | 100% | 87% | 101% |
| 20240805 | 81 | 82 | 56 | 74 | 3,345,000 | -11 | 87% | 91% | 266% | ▼▼▼ | 99% | 113% | 108% | 76% | 100% |
| 20240806 | 75 | 78 | 70 | 74 | 2,693,400 | 0 | 100% | 99% | 81% | -- | 107% | 104% | 111% | 76% | 100% |
| 20240807 | 73 | 80 | 73 | 78 | 1,707,400 | 4 | 105% | 107% | 63% | ▲ | 103% | 95% | 101% | 80% | 105% |
| 20240808 | 80 | 83 | 79 | 82 | 971,200 | 4 | 105% | 103% | 57% | ▲▲ | 102% | 90% | 98% | 84% | 111% |
| 20240809 | 83 | 85 | 80 | 85 | 1,816,200 | 3 | 104% | 102% | 187% | ▲▲▲ | 106% | 103% | 113% | 87% | 115% |
| 20240813 | 72 | 78 | 70 | 76 | 2,659,600 | -9 | 89% | 106% | 146% | ▼ | 100% | 100% | 104% | 78% | 103% |
| 20240814 | 76 | 77 | 75 | 76 | 571,500 | 0 | 100% | 100% | 21% | -- | 99% | 100% | 104% | 78% | 103% |
| 20240815 | 76 | 77 | 75 | 75 | 261,400 | -1 | 99% | 99% | 46% | ▼ | 97% | 99% | 104% | 77% | 101% |
| 20240816 | 76 | 76 | 72 | 74 | 1,135,600 | -1 | 99% | 97% | 434% | ▼▼ | 99% | 103% | 105% | 80% | 100% |
| 20240819 | 74 | 74 | 72 | 73 | 362,800 | -1 | 99% | 99% | 32% | ▼▼▼ | 104% | 105% | 107% | 79% | 100% |
| 20240820 | 73 | 77 | 72 | 76 | 913,200 | 3 | 104% | 104% | 252% | ▲ | 100% | 108% | 103% | 83% | 104% |
| 20240821 | 75 | 77 | 75 | 75 | 287,600 | -1 | 99% | 100% | 31% | ▼ | 99% | 108% | 101% | 82% | 103% |
| 20240822 | 75 | 76 | 74 | 74 | 334,400 | -1 | 99% | 99% | 116% | ▼▼ | 101% | 104% | 100% | 82% | 101% |
| 20240823 | 75 | 76 | 74 | 76 | 369,900 | 2 | 103% | 101% | 111% | ▲ | 103% | 105% | 100% | 84% | 104% |
| 20240826 | 75 | 77 | 75 | 77 | 351,300 | 1 | 101% | 103% | 95% | ▲▲ | 105% | 103% | 97% | 86% | 105% |
| 20240827 | 77 | 81 | 77 | 81 | 945,000 | 4 | 105% | 105% | 269% | ▲▲▲ | 96% | 96% | 93% | 90% | 111% |
| 20240828 | 81 | 81 | 78 | 78 | 365,900 | -3 | 96% | 96% | 39% | ▼ | 100% | 100% | 96% | 87% | 107% |
| 20240829 | 78 | 80 | 78 | 78 | 250,200 | 0 | 100% | 100% | 68% | -- | 100% | 97% | 94% | 90% | 107% |
| 20240830 | 79 | 80 | 79 | 79 | 245,700 | 1 | 101% | 100% | 98% | ▲ | 95% | 95% | 93% | 93% | 108% |
| 20240902 | 80 | 81 | 76 | 76 | 641,000 | -3 | 96% | 95% | 261% | ▼ | 100% | 96% | 95% | 89% | 104% |
| 20240903 | 78 | 81 | 77 | 78 | 543,600 | 2 | 103% | 100% | 85% | ▲ | 99% | 96% | 95% | 92% | 107% |
| 20240904 | 78 | 78 | 75 | 77 | 815,000 | -1 | 99% | 99% | 150% | ▼ | 100% | 99% | 97% | 91% | 105% |
| 20240905 | 76 | 78 | 75 | 76 | 241,200 | -1 | 99% | 100% | 30% | ▼▼ | 97% | 99% | 97% | 89% | 104% |
| 20240906 | 76 | 76 | 74 | 74 | 466,300 | -2 | 97% | 97% | 193% | ▼▼▼ | 103% | 103% | 101% | 87% | 101% |
| 20240909 | 73 | 75 | 72 | 75 | 388,200 | 1 | 101% | 103% | 83% | ▲ | 100% | 99% | 99% | 93% | 103% |
| 20240910 | 75 | 76 | 75 | 75 | 170,100 | 0 | 100% | 100% | 44% | -- | 95% | 95% | 96% | 93% | 103% |
| 20240911 | 76 | 76 | 71 | 72 | 637,600 | -3 | 96% | 95% | 375% | ▼ | 103% | 100% | 100% | 89% | 100% |
| 20240912 | 73 | 75 | 73 | 75 | 244,000 | 3 | 104% | 103% | 38% | ▲ | 101% | 100% | 100% | 93% | 104% |
| 20240913 | 73 | 74 | 73 | 74 | 65,100 | -1 | 99% | 101% | 27% | ▼ | 97% | 99% | 97% | 91% | 103% |
| 20240917 | 74 | 75 | 72 | 72 | 529,900 | -2 | 97% | 97% | 814% | ▼▼ | 99% | 101% | 99% | 89% | 100% |
| 20240918 | 73 | 74 | 72 | 72 | 261,600 | 0 | 100% | 99% | 49% | -- | 100% | 101% | 99% | 89% | 100% |
| 20240919 | 73 | 74 | 73 | 73 | 153,700 | 1 | 101% | 100% | 59% | ▲ | 99% | 100% | 95% | 90% | 101% |
| 20240920 | 74 | 75 | 73 | 73 | 223,900 | 0 | 100% | 99% | 146% | -- | 99% | 99% | 95% | 90% | 101% |
| 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% | 90% | 94% | 101% |
| 20241004 | 73 | 73 | 71 | 72 | 159,700 | 0 | 100% | 99% | 46% | -- | 97% | 97% | 89% | 95% | 101% |
| 20241007 | 72 | 72 | 70 | 70 | 262,500 | -2 | 97% | 97% | 164% | ▼ | 99% | 100% | 0% | 93% | 100% |
| 20241008 | 70 | 70 | 68 | 69 | 718,400 | -1 | 99% | 99% | 274% | ▼▼ | 100% | 100% | 0% | 92% | 100% |
| 20241009 | 69 | 70 | 69 | 69 | 90,500 | 0 | 100% | 100% | 13% | -- | 99% | 97% | 0% | 92% | 100% |
| 20241010 | 70 | 70 | 69 | 69 | 269,900 | 0 | 100% | 99% | 298% | -- | 100% | 96% | 0% | 92% | 100% |
| 20241011 | 70 | 70 | 69 | 70 | 149,600 | 1 | 101% | 100% | 55% | ▲ | 99% | 96% | 0% | 93% | 101% |
| 20241015 | 70 | 70 | 68 | 69 | 306,100 | -1 | 99% | 99% | 205% | ▼ | 99% | 96% | 0% | 93% | 100% |
| 20241016 | 69 | 70 | 68 | 68 | 208,000 | -1 | 99% | 99% | 68% | ▼▼ | 99% | 94% | 0% | 92% | 100% |
| 20241017 | 68 | 69 | 67 | 67 | 318,500 | -1 | 99% | 99% | 153% | ▼▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241018 | 68 | 68 | 66 | 67 | 485,600 | 0 | 100% | 99% | 152% | -- | 99% | 0% | 0% | 91% | 100% |
| 20241021 | 67 | 68 | 65 | 66 | 454,400 | -1 | 99% | 99% | 94% | ▼ | 97% | 0% | 0% | 89% | 100% |
| 20241022 | 66 | 67 | 64 | 64 | 601,400 | -2 | 97% | 97% | 132% | ▼▼ | % | % | % | 86% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-14 | 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 |
|---|---|---|---|
| 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.) | 2024-10-22 20:22:22 |
| 3323 | 2 | 「レカム （3323）東証スタンダード 相場の福の神 上場企業30分IRライブ Vol.5 2024/07/18」に出演いたしました | メディア掲載 | 2024 | ニュース | レカム 株式会社 | 2024-07-27 01:31:16 |
| 3323 | 2 | 「レカム （3323）東証スタンダード 相場の福の神 上場企業30分IRライブ Vol.5 2024/07/18」出演のお知らせ | メディア掲載 | 2024 | ニュース | レカム 株式会社(R | 2024-07-10 00:30:31 |
| 3323 | 2 | 株式会社ZUUの投資家情報メディアに代表・伊藤のインタビューが掲載されました (2024.06.27) | IRリリース | 2024 | ニュース | レカム 株式会社(RECOMM CO.,LTD | 2024-06-28 18:35:06 |
| 3323 | 2 | 「レカム(3323)/2024年9月期第2四半期決算説明会」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., | 2024-06-21 12:45:15 |
| 3323 | 2 | 第2四半期四半期報告書（IFRS） [169 KB] | 2024-06-18 17:42:19 |
| 3323 | 2 | 決算説明会資料（IFRS） [2.67 MB] | 2024-06-18 17:42:18 |
| 3323 | 2 | 決算短信（IFRS） [442 KB] | 2024-06-18 17:42:16 |
| 3323 | 2 | IRリリース | 2024 | ニュース | レカム 株式会社(RECOMM CO.,LTD.) | 2024-06-18 11:39:24 |
| 3323 | 2 | IRに関するお問い合わせ | レカムジャパン | RECOMM JAPAN | 2024-06-18 11:39:23 |