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 | 1,321 | 1,339 | 1,298 | 1,314 | 36,900 | -4 | 100% | 99% | 75% | ▼ | 102% | 104% | 101% | 98% | 109% |
20240925 | 1,320 | 1,384 | 1,306 | 1,351 | 104,100 | 37 | 103% | 102% | 282% | ▲ | 100% | 101% | 99% | 100% | 112% |
20240926 | 1,355 | 1,368 | 1,299 | 1,357 | 97,600 | 6 | 100% | 100% | 94% | ▲▲ | 99% | 104% | 99% | 100% | 113% |
20240927 | 1,357 | 1,375 | 1,342 | 1,348 | 52,700 | -9 | 99% | 99% | 54% | ▼ | 98% | 106% | 100% | 99% | 112% |
20240930 | 1,336 | 1,337 | 1,304 | 1,312 | 30,300 | -36 | 97% | 98% | 57% | ▼▼ | 104% | 101% | 101% | 97% | 109% |
20241001 | 1,322 | 1,374 | 1,322 | 1,374 | 40,100 | 62 | 105% | 104% | 132% | ▲ | 101% | 99% | 97% | 100% | 114% |
20241002 | 1,361 | 1,392 | 1,361 | 1,371 | 44,000 | -3 | 100% | 101% | 110% | ▼ | 101% | 96% | 94% | 100% | 114% |
20241003 | 1,400 | 1,435 | 1,400 | 1,411 | 73,700 | 40 | 103% | 101% | 168% | ▲ | 96% | 96% | 95% | 100% | 117% |
20241004 | 1,391 | 1,399 | 1,316 | 1,330 | 65,800 | -81 | 94% | 96% | 89% | ▼ | 99% | 100% | 99% | 94% | 111% |
20241007 | 1,340 | 1,345 | 1,329 | 1,331 | 30,900 | 1 | 100% | 99% | 47% | ▲ | 102% | 101% | 100% | 94% | 111% |
20241008 | 1,323 | 1,348 | 1,311 | 1,348 | 23,600 | 17 | 101% | 102% | 76% | ▲▲ | 99% | 99% | 99% | 96% | 112% |
20241009 | 1,346 | 1,360 | 1,326 | 1,329 | 20,500 | -19 | 99% | 99% | 87% | ▼ | 100% | 100% | 99% | 94% | 111% |
20241010 | 1,334 | 1,335 | 1,325 | 1,335 | 11,000 | 6 | 100% | 100% | 54% | ▲ | 100% | 98% | 99% | 95% | 111% |
20241011 | 1,342 | 1,342 | 1,323 | 1,338 | 16,600 | 3 | 100% | 100% | 151% | ▲▲ | 99% | 98% | 99% | 95% | 111% |
20241015 | 1,345 | 1,349 | 1,321 | 1,332 | 41,800 | -6 | 100% | 99% | 252% | ▼ | 101% | 99% | 100% | 94% | 109% |
20241016 | 1,326 | 1,347 | 1,326 | 1,333 | 18,300 | 1 | 100% | 101% | 44% | ▲ | 99% | 96% | 100% | 94% | 106% |
20241017 | 1,320 | 1,326 | 1,298 | 1,303 | 24,600 | -30 | 98% | 99% | 134% | ▼ | 101% | 98% | 102% | 92% | 102% |
20241018 | 1,303 | 1,321 | 1,303 | 1,319 | 14,300 | 16 | 101% | 101% | 58% | ▲ | 99% | 97% | 100% | 93% | 103% |
20241021 | 1,325 | 1,325 | 1,300 | 1,314 | 7,700 | -5 | 100% | 99% | 54% | ▼ | 96% | 97% | 101% | 93% | 101% |
20241022 | 1,318 | 1,319 | 1,259 | 1,269 | 32,000 | -45 | 97% | 96% | 416% | ▼▼ | 100% | 103% | 105% | 90% | 100% |
20241023 | 1,262 | 1,286 | 1,248 | 1,266 | 25,300 | -3 | 100% | 100% | 79% | ▼▼▼ | 101% | 103% | 100% | 90% | 100% |
20241024 | 1,264 | 1,284 | 1,256 | 1,279 | 19,800 | 13 | 101% | 101% | 78% | ▲ | 97% | 103% | 98% | 91% | 101% |
20241025 | 1,279 | 1,282 | 1,247 | 1,247 | 15,400 | -32 | 97% | 97% | 78% | ▼ | 102% | 105% | 100% | 88% | 100% |
20241028 | 1,255 | 1,284 | 1,255 | 1,284 | 13,000 | 37 | 103% | 102% | 84% | ▲ | 102% | 101% | 99% | 91% | 103% |
20241029 | 1,269 | 1,302 | 1,269 | 1,298 | 17,800 | 14 | 101% | 102% | 137% | ▲▲ | 100% | 99% | 96% | 92% | 104% |
20241030 | 1,308 | 1,331 | 1,295 | 1,307 | 67,200 | 9 | 101% | 100% | 378% | ▲▲▲ | 101% | 101% | 96% | 93% | 105% |
20241031 | 1,312 | 1,338 | 1,312 | 1,321 | 30,300 | 14 | 101% | 101% | 45% | ▲▲▲▲ | 97% | 101% | 95% | 94% | 106% |
20241101 | 1,317 | 1,317 | 1,271 | 1,273 | 27,400 | -48 | 96% | 97% | 90% | ▼ | 101% | 100% | 100% | 94% | 102% |
20241105 | 1,273 | 1,295 | 1,266 | 1,280 | 14,100 | 7 | 101% | 101% | 51% | ▲ | 101% | 94% | 101% | 95% | 103% |
20241106 | 1,284 | 1,315 | 1,277 | 1,297 | 30,800 | 17 | 101% | 101% | 218% | ▲▲ | 103% | 93% | 102% | 96% | 104% |
20241107 | 1,290 | 1,330 | 1,281 | 1,326 | 30,900 | 29 | 102% | 103% | 100% | ▲▲▲ | 95% | 88% | 101% | 99% | 106% |
20241108 | 1,333 | 1,336 | 1,257 | 1,268 | 41,100 | -58 | 96% | 95% | 133% | ▼ | 101% | 100% | 113% | 95% | 102% |
20241111 | 1,200 | 1,225 | 1,182 | 1,211 | 85,200 | -57 | 96% | 101% | 207% | ▼▼ | 99% | 99% | 112% | 91% | 100% |
20241112 | 1,213 | 1,224 | 1,193 | 1,197 | 34,800 | -14 | 99% | 99% | 41% | ▼▼▼ | 98% | 101% | 113% | 90% | 100% |
20241113 | 1,197 | 1,202 | 1,172 | 1,177 | 28,500 | -20 | 98% | 98% | 82% | ▼▼▼▼ | 98% | 103% | 115% | 88% | 100% |
20241114 | 1,176 | 1,176 | 1,155 | 1,155 | 29,400 | -22 | 98% | 98% | 103% | ▼▼▼▼▼ | 103% | 105% | 116% | 87% | 100% |
20241115 | 1,171 | 1,202 | 1,157 | 1,201 | 26,900 | 46 | 104% | 103% | 91% | ▲ | 100% | 104% | 113% | 91% | 104% |
20241118 | 1,201 | 1,201 | 1,172 | 1,197 | 28,700 | -4 | 100% | 100% | 107% | ▼ | 101% | 105% | 113% | 90% | 104% |
20241119 | 1,197 | 1,207 | 1,184 | 1,204 | 18,300 | 7 | 101% | 101% | 64% | ▲ | 100% | 104% | 113% | 91% | 104% |
20241120 | 1,202 | 1,207 | 1,185 | 1,206 | 23,900 | 2 | 100% | 100% | 131% | ▲▲ | 102% | 103% | 112% | 91% | 104% |
20241121 | 1,205 | 1,242 | 1,198 | 1,232 | 24,500 | 26 | 102% | 102% | 103% | ▲▲▲ | 101% | 101% | 109% | 93% | 107% |
20241122 | 1,236 | 1,255 | 1,234 | 1,254 | 19,000 | 22 | 102% | 101% | 78% | ▲▲▲▲ | 99% | 100% | 107% | 95% | 109% |
20241125 | 1,254 | 1,263 | 1,237 | 1,237 | 20,400 | -17 | 99% | 99% | 107% | ▼ | 101% | 102% | 106% | 93% | 107% |
20241126 | 1,237 | 1,258 | 1,229 | 1,247 | 15,300 | 10 | 101% | 101% | 75% | ▲ | 100% | 105% | 107% | 94% | 108% |
20241127 | 1,232 | 1,232 | 1,217 | 1,229 | 19,100 | -18 | 99% | 100% | 125% | ▼ | 101% | 107% | 107% | 93% | 106% |
20241128 | 1,233 | 1,244 | 1,228 | 1,244 | 16,100 | 15 | 101% | 101% | 84% | ▲ | 101% | 108% | 104% | 94% | 108% |
20241129 | 1,244 | 1,265 | 1,238 | 1,252 | 18,500 | 8 | 101% | 101% | 115% | ▲▲ | 101% | 108% | 103% | 94% | 108% |
20241202 | 1,258 | 1,272 | 1,254 | 1,267 | 15,300 | 15 | 101% | 101% | 83% | ▲▲▲ | 101% | 106% | 101% | 96% | 110% |
20241203 | 1,276 | 1,304 | 1,276 | 1,293 | 28,200 | 26 | 102% | 101% | 184% | ▲▲▲▲ | 103% | 105% | 101% | 98% | 112% |
20241204 | 1,284 | 1,340 | 1,275 | 1,322 | 48,500 | 29 | 102% | 103% | 172% | ▲▲▲▲▲ | 101% | 97% | 97% | 100% | 114% |
20241205 | 1,329 | 1,355 | 1,322 | 1,347 | 41,300 | 25 | 102% | 101% | 85% | ▲▲▲▲▲▲ | 100% | 97% | 91% | 100% | 117% |
20241206 | 1,351 | 1,364 | 1,343 | 1,353 | 19,700 | 6 | 100% | 100% | 48% | ▲▲▲▲▲▲▲ | 100% | 97% | 0% | 100% | 117% |
20241209 | 1,350 | 1,357 | 1,335 | 1,344 | 45,700 | -9 | 99% | 100% | 232% | ▼ | 97% | 97% | 0% | 99% | 116% |
20241210 | 1,326 | 1,342 | 1,262 | 1,281 | 69,300 | -63 | 95% | 97% | 152% | ▼▼ | 100% | 99% | 0% | 95% | 111% |
20241211 | 1,288 | 1,293 | 1,282 | 1,288 | 30,300 | 7 | 101% | 100% | 44% | ▲ | 101% | 99% | 0% | 95% | 112% |
20241212 | 1,298 | 1,338 | 1,298 | 1,314 | 46,900 | 26 | 102% | 101% | 155% | ▲▲ | 102% | 102% | 0% | 97% | 110% |
20241213 | 1,263 | 1,294 | 1,255 | 1,292 | 68,500 | -22 | 98% | 102% | 146% | ▼ | 99% | 100% | 0% | 95% | 108% |
20241216 | 1,294 | 1,294 | 1,267 | 1,275 | 23,800 | -17 | 99% | 99% | 35% | ▼▼ | 100% | 96% | 0% | 94% | 106% |
20241217 | 1,282 | 1,293 | 1,269 | 1,281 | 13,600 | 6 | 100% | 100% | 57% | ▲ | 100% | 0% | 0% | 95% | 106% |
20241218 | 1,271 | 1,273 | 1,253 | 1,268 | 21,200 | -13 | 99% | 100% | 156% | ▼ | 103% | 0% | 0% | 94% | 103% |
20241219 | 1,251 | 1,307 | 1,250 | 1,293 | 25,100 | 25 | 102% | 103% | 118% | ▲ | 95% | 0% | 0% | 96% | 105% |
20241220 | 1,293 | 1,293 | 1,226 | 1,231 | 47,400 | -62 | 95% | 95% | 189% | ▼ | % | % | % | 91% | 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 | 26,000 | 51,300 | 16,700 | 9,800 | 9,300 | 41,500 |
2024-12-06 | 23,200 | 52,100 | 16,700 | 10,000 | 6,500 | 42,100 |
2024-11-29 | 23,500 | 52,000 | 16,700 | 9,800 | 6,800 | 42,200 |
2024-11-22 | 23,800 | 53,700 | 16,700 | 10,100 | 7,100 | 43,600 |
2024-11-15 | 28,900 | 54,900 | 16,700 | 10,000 | 12,200 | 44,900 |
2024-11-08 | 31,300 | 53,400 | 16,700 | 11,500 | 14,600 | 41,900 |
2024-11-01 | 26,800 | 51,800 | 16,700 | 10,000 | 10,100 | 41,800 |
2024-10-25 | 25,200 | 51,100 | 16,700 | 10,000 | 8,500 | 41,100 |
2024-10-18 | 26,500 | 53,900 | 16,800 | 12,600 | 9,700 | 41,300 |
2024-10-11 | 27,900 | 54,500 | 16,700 | 12,700 | 11,200 | 41,800 |
2024-10-04 | 29,000 | 56,800 | 16,800 | 13,600 | 12,200 | 43,200 |
2024-09-27 | 27,200 | 60,300 | 16,700 | 12,900 | 10,500 | 47,400 |
2024-09-20 | 42,300 | 69,700 | 16,700 | 19,500 | 25,600 | 50,200 |
2024-09-13 | 41,800 | 70,100 | 16,700 | 19,600 | 25,100 | 50,500 |
2024-09-06 | 40,100 | 65,300 | 16,700 | 22,600 | 23,400 | 42,700 |
2024-08-30 | 37,000 | 66,600 | 16,700 | 24,400 | 20,300 | 42,200 |
2024-08-23 | 36,800 | 68,800 | 16,700 | 23,400 | 20,100 | 45,400 |
2024-08-16 | 39,100 | 64,500 | 16,700 | 21,300 | 22,400 | 43,200 |
2024-08-09 | 38,400 | 32,900 | 16,700 | 14,200 | 21,700 | 18,700 |
2024-08-02 | 38,100 | 34,000 | 16,800 | 13,700 | 21,300 | 20,300 |
2024-07-26 | 39,800 | 46,600 | 16,800 | 17,600 | 23,000 | 29,000 |
2024-07-19 | 42,200 | 46,700 | 16,700 | 18,200 | 25,500 | 28,500 |
2024-07-12 | 42,700 | 47,700 | 16,700 | 16,800 | 26,000 | 30,900 |
2024-07-05 | 44,800 | 43,400 | 16,700 | 15,800 | 28,100 | 27,600 |
2024-06-28 | 46,400 | 26,600 | 16,800 | 13,700 | 29,600 | 12,900 |
2024-06-21 | 56,800 | 20,300 | 16,700 | 12,900 | 40,100 | 7,400 |
2024-06-14 | 56,800 | 35,200 | 16,700 | 21,000 | 40,100 | 14,200 |
2024-06-07 | 45,700 | 29,400 | 16,800 | 21,900 | 28,900 | 7,500 |
2024-05-31 | 40,200 | 42,900 | 16,800 | 18,900 | 23,400 | 24,000 |
2024-05-24 | 39,800 | 47,400 | 16,800 | 19,900 | 23,000 | 27,500 |
2024-05-17 | 51,700 | 53,000 | 16,800 | 19,700 | 34,900 | 33,300 |
2024-05-10 | 50,500 | 75,300 | 16,700 | 25,300 | 33,800 | 50,000 |
2024-05-02 | 47,000 | 59,300 | 16,800 | 23,600 | 30,200 | 35,700 |
2024-04-26 | 45,800 | 58,900 | 16,800 | 23,200 | 29,000 | 35,700 |
2024-04-19 | 46,400 | 57,500 | 16,800 | 21,900 | 29,600 | 35,600 |
2024-04-12 | 47,300 | 57,600 | 16,900 | 21,400 | 30,400 | 36,200 |
2024-04-05 | 48,700 | 60,700 | 17,300 | 22,900 | 31,400 | 37,800 |
2024-03-29 | 61,500 | 60,400 | 30,400 | 22,300 | 31,100 | 38,100 |
2024-03-22 | 514,600 | 57,900 | 490,500 | 23,300 | 24,100 | 34,600 |
2024-03-15 | 345,400 | 55,900 | 323,400 | 23,800 | 22,000 | 32,100 |
2024-03-08 | 231,900 | 54,700 | 212,700 | 25,100 | 19,200 | 29,600 |
2024-03-01 | 98,000 | 53,200 | 80,900 | 23,600 | 17,100 | 29,600 |
2024-02-22 | 39,200 | 53,800 | 23,500 | 24,200 | 15,700 | 29,600 |
2024-02-16 | 33,800 | 55,300 | 18,200 | 23,400 | 15,600 | 31,900 |
2024-02-09 | 29,700 | 51,800 | 14,100 | 24,000 | 15,600 | 27,800 |
2024-02-02 | 23,700 | 52,200 | 10,900 | 23,800 | 12,800 | 28,400 |
2024-01-26 | 24,300 | 52,100 | 10,100 | 26,300 | 14,200 | 25,800 |
2024-01-19 | 22,400 | 51,800 | 7,500 | 25,700 | 14,900 | 26,100 |
2024-01-12 | 22,900 | 54,000 | 6,400 | 27,600 | 16,500 | 26,400 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-11-15 | モルガン・スタンレーMUFG証券株式会社 | 190,442 | 0.49% | ▼ | -2,600 | 1,171 | 1,202 | 1,157 | 1,201 | 26,900 |
2024-11-06 | モルガン・スタンレーMUFG証券株式会社 | 193,042 | 0.50% | ▲ | 2,500 | 1,284 | 1,315 | 1,277 | 1,297 | 30,800 |
2024-10-16 | モルガン・スタンレーMUFG証券株式会社 | 190,542 | 0.49% | ▼ | -2,400 | 1,326 | 1,347 | 1,326 | 1,333 | 18,300 |
2024-10-04 | モルガン・スタンレーMUFG証券株式会社 | 192,942 | 0.50% | ▲ | 1,391 | 1,399 | 1,316 | 1,330 | 65,800 | |
2024-06-18 | Nomura International plc | 189,298 | 0.49% | ▼ | -38,305 | 1,478 | 1,484 | 1,457 | 1,483 | 94,600 |
2024-06-06 | GOLDMAN SACHS INTERNATIONAL | 187,070 | 0.49% | ▼ | -24,300 | 1,294 | 1,312 | 1,284 | 1,308 | 75,800 |
2024-06-03 | Nomura International plc | 227,603 | 0.59% | ▼ | -1,753 | 1,228 | 1,255 | 1,227 | 1,249 | 53,100 |
2024-05-20 | GOLDMAN SACHS INTERNATIONAL | 211,370 | 0.55% | ▼ | -18,600 | 1,232 | 1,253 | 1,228 | 1,253 | 95,300 |
2024-05-10 | Nomura International plc | 229,356 | 0.60% | ▲ | 36,354 | 1,133 | 1,167 | 1,120 | 1,163 | 192,200 |
2024-05-08 | Nomura International plc | 193,002 | 0.50% | ▲ | 1,096 | 1,108 | 1,095 | 1,100 | 34,900 | |
2024-05-07 | GOLDMAN SACHS INTERNATIONAL | 229,970 | 0.60% | ▲ | 37,500 | 1,092 | 1,104 | 1,090 | 1,100 | 32,800 |
2024-04-15 | GOLDMAN SACHS INTERNATIONAL | 192,470 | 0.50% | ▲ | 1,141 | 1,161 | 1,141 | 1,153 | 47,900 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241216 | 11:30 | レック | 代表取締役の逝去及び異動に関するお知らせ(訃報) |
20241108 | 16:30 | レック | 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
20241108 | 16:30 | レック | 第2四半期(中間期)業績予想と決算値との差異に関するお知らせ |
20241010 | 10:05 | レック | 主要株主の異動に関するお知らせ |
20240830 | 11:00 | レック | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果 及び取得完了に関するお知らせ並びに主要株主の異動に関するお知らせ |
20240829 | 16:00 | レック | 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3) による自己株式の買付けに関するお知らせ |
20240809 | 16:30 | レック | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
20240809 | 16:30 | レック | 第2四半期業績予想及び通期業績予想の修正に関するお知らせ |
20240726 | 16:00 | レック | 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 |
20240515 | 10:00 | レック | (訂正)「定款の一部変更に関するお知らせ」の一部訂正について |
20240510 | 16:30 | レック | 2024年3月期決算短信〔日本基準〕(連結) |
20240510 | 16:30 | レック | 定款の一部変更に関するお知らせ |
20240510 | 16:30 | レック | 代表取締役および役員の異動に関するお知らせ |
20240510 | 16:30 | レック | 主要株主の異動に関するお知らせ |
20240510 | 19:40 | レック | 当社株式等の大規模買付行為に関する対応方針(買収への対応方針)の継続について |
20240209 | 17:00 | レック | 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
20240209 | 17:00 | レック | 業績予想の修正に関するお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UBQT | 350 | 2024-09-06 15:02 | レック株式会社 | ダルトン インベストメンツ インク | 変更報告書(短期大量譲渡) |
S100U16M | 360 | 2024-07-16 15:27 | レック株式会社 | 永守 貴樹 | 訂正報告書(大量保有報告書・変更報告書) |
S100TUHT | 350 | 2024-07-03 15:55 | レック株式会社 | 永守 貴樹 | 変更報告書 |
S100TMPR | 350 | 2024-06-21 15:53 | レック株式会社 | 株式会社エスエヌ興産 | 変更報告書 |
S100TBF4 | 350 | 2024-05-08 15:45 | レック株式会社 | 株式会社エスエヌ興産 | 変更報告書 |
S100TCCH | 350 | 2024-05-07 15:03 | レック株式会社 | ダルトン インベストメンツ インク | 変更報告書 |
S100T1ZC | 350 | 2024-03-26 15:54 | レック株式会社 | 株式会社エスエヌ興産 | 変更報告書 |
S100SQKJ | 350 | 2024-02-08 15:16 | レック株式会社 | ダルトン インベストメンツ インク | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7874 | 1 | レック株式会社 | 2024-12-21 12:27:39 |
7874 | 2 | 2024.12.16(月)IR代表取締役の逝去及び異動に関するお知らせ(訃報) | 2024-12-16 13:31:18 |
7874 | 2 | 2024.11.08(金)IR2025年3月期第2四半期(中間期)決算短信 | 2024-11-29 13:31:23 |
7874 | 2 | 株主総会 | レック株式会社 | 2024-11-29 13:28:52 |
7874 | 2 | 決算短信 | レック株式会社 | 2024-11-29 13:28:51 |
7874 | 2 | IR2024.10.10主要株主の異動に関するお知らせ | 2024-10-10 20:29:50 |
7874 | 2 | IR2024.8.30自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得完了に関するお知らせ並びに主要株主の異動に関するお知らせ | 2024-08-30 12:30:29 |
7874 | 2 | IR2024.6.26第42回 定時株主総会決議ご通知 | 2024-06-26 16:08:45 |
7874 | 2 | 第41回定時株主総会 | 株主総会 | レック株式会社 | 2024-06-25 16:41:23 |
7874 | 2 | IR2024.6.17株主優待品に関するお知らせ | 2024-06-21 19:45:28 |