| 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 | 1,049 | 1,076 | 1,044 | 1,066 | 50,700 | 5 | 100% | 102% | 157% | ▲ | 102% | 106% | 123% | 84% | 100% |
| 20240726 | 1,068 | 1,093 | 1,057 | 1,086 | 53,500 | 20 | 102% | 102% | 106% | ▲▲ | 101% | 102% | 120% | 89% | 102% |
| 20240729 | 1,103 | 1,111 | 1,097 | 1,111 | 32,000 | 25 | 102% | 101% | 60% | ▲▲▲ | 99% | 96% | 121% | 92% | 105% |
| 20240730 | 1,111 | 1,123 | 1,084 | 1,099 | 35,400 | -12 | 99% | 99% | 111% | ▼ | 103% | 104% | 123% | 92% | 104% |
| 20240731 | 1,091 | 1,127 | 1,082 | 1,125 | 42,900 | 26 | 102% | 103% | 121% | ▲ | 101% | 102% | 120% | 95% | 106% |
| 20240801 | 1,121 | 1,146 | 1,115 | 1,128 | 60,400 | 3 | 100% | 101% | 141% | ▲▲ | 97% | 105% | 122% | 97% | 106% |
| 20240802 | 1,100 | 1,108 | 1,063 | 1,071 | 68,700 | -57 | 95% | 97% | 114% | ▼ | 97% | 115% | 129% | 94% | 101% |
| 20240805 | 1,041 | 1,063 | 983 | 1,013 | 76,600 | -58 | 95% | 97% | 111% | ▼▼ | 103% | 119% | 122% | 89% | 100% |
| 20240806 | 1,103 | 1,155 | 1,067 | 1,137 | 148,200 | 124 | 112% | 103% | 193% | ▲ | 101% | 117% | 119% | 100% | 112% |
| 20240807 | 1,125 | 1,162 | 1,103 | 1,139 | 88,400 | 2 | 100% | 101% | 60% | ▲▲ | 104% | 113% | 122% | 100% | 112% |
| 20240808 | 1,104 | 1,173 | 1,104 | 1,152 | 75,100 | 13 | 101% | 104% | 85% | ▲▲▲ | 102% | 103% | 114% | 100% | 114% |
| 20240809 | 1,182 | 1,220 | 1,167 | 1,201 | 137,400 | 49 | 104% | 102% | 183% | ▲▲▲▲ | 105% | 98% | 107% | 100% | 119% |
| 20240813 | 1,250 | 1,329 | 1,240 | 1,313 | 165,700 | 112 | 109% | 105% | 121% | ▲▲▲▲▲ | 95% | 98% | 100% | 100% | 130% |
| 20240814 | 1,310 | 1,318 | 1,223 | 1,247 | 138,200 | -66 | 95% | 95% | 83% | ▼ | 95% | 102% | 102% | 95% | 123% |
| 20240815 | 1,260 | 1,281 | 1,198 | 1,198 | 91,500 | -49 | 96% | 95% | 66% | ▼▼ | 101% | 109% | 107% | 91% | 118% |
| 20240816 | 1,207 | 1,225 | 1,191 | 1,223 | 45,400 | 25 | 102% | 101% | 50% | ▲ | 101% | 109% | 106% | 93% | 121% |
| 20240819 | 1,207 | 1,239 | 1,203 | 1,225 | 30,200 | 2 | 100% | 101% | 67% | ▲▲ | 103% | 107% | 103% | 93% | 121% |
| 20240820 | 1,239 | 1,288 | 1,227 | 1,280 | 53,100 | 55 | 104% | 103% | 176% | ▲▲▲ | 100% | 105% | 100% | 97% | 126% |
| 20240821 | 1,277 | 1,280 | 1,261 | 1,274 | 32,000 | -6 | 100% | 100% | 60% | ▼ | 102% | 104% | 99% | 97% | 126% |
| 20240822 | 1,288 | 1,324 | 1,287 | 1,318 | 57,100 | 44 | 103% | 102% | 178% | ▲ | 100% | 100% | 100% | 100% | 130% |
| 20240823 | 1,315 | 1,335 | 1,299 | 1,309 | 32,300 | -9 | 99% | 100% | 57% | ▼ | 101% | 99% | 101% | 99% | 129% |
| 20240826 | 1,309 | 1,340 | 1,309 | 1,326 | 40,200 | 17 | 101% | 101% | 124% | ▲ | 101% | 96% | 101% | 100% | 131% |
| 20240827 | 1,334 | 1,349 | 1,328 | 1,343 | 33,900 | 17 | 101% | 101% | 84% | ▲▲ | 98% | 92% | 102% | 100% | 133% |
| 20240828 | 1,336 | 1,350 | 1,302 | 1,311 | 25,000 | -32 | 98% | 98% | 74% | ▼ | 99% | 95% | 104% | 98% | 129% |
| 20240829 | 1,308 | 1,315 | 1,277 | 1,291 | 24,900 | -20 | 98% | 99% | 100% | ▼▼ | 97% | 96% | 102% | 96% | 127% |
| 20240830 | 1,330 | 1,334 | 1,274 | 1,287 | 73,700 | -4 | 100% | 97% | 296% | ▼▼▼ | 96% | 100% | 107% | 96% | 127% |
| 20240902 | 1,280 | 1,280 | 1,212 | 1,223 | 72,400 | -64 | 95% | 96% | 98% | ▼▼▼▼ | 100% | 101% | 113% | 91% | 121% |
| 20240903 | 1,220 | 1,235 | 1,210 | 1,221 | 26,800 | -2 | 100% | 100% | 37% | ▼▼▼▼▼ | 104% | 102% | 118% | 91% | 107% |
| 20240904 | 1,200 | 1,254 | 1,195 | 1,249 | 56,200 | 28 | 102% | 104% | 210% | ▲ | 102% | 97% | 113% | 93% | 110% |
| 20240905 | 1,249 | 1,296 | 1,245 | 1,279 | 47,700 | 30 | 102% | 102% | 85% | ▲▲ | 96% | 95% | 111% | 95% | 111% |
| 20240906 | 1,273 | 1,299 | 1,222 | 1,228 | 36,900 | -51 | 96% | 96% | 77% | ▼ | 102% | 101% | 117% | 91% | 103% |
| 20240909 | 1,202 | 1,234 | 1,202 | 1,226 | 24,000 | -2 | 100% | 102% | 65% | ▼▼ | 100% | 104% | 116% | 91% | 102% |
| 20240910 | 1,218 | 1,247 | 1,213 | 1,217 | 42,000 | -9 | 99% | 100% | 175% | ▼▼▼ | 99% | 106% | 117% | 91% | 102% |
| 20240911 | 1,209 | 1,230 | 1,188 | 1,201 | 34,600 | -16 | 99% | 99% | 82% | ▼▼▼▼ | 101% | 107% | 117% | 89% | 100% |
| 20240912 | 1,201 | 1,236 | 1,201 | 1,208 | 21,500 | 7 | 101% | 101% | 62% | ▲ | 101% | 109% | 117% | 90% | 101% |
| 20240913 | 1,204 | 1,228 | 1,204 | 1,220 | 35,600 | 12 | 101% | 101% | 166% | ▲▲ | 104% | 108% | 116% | 91% | 102% |
| 20240917 | 1,215 | 1,262 | 1,204 | 1,262 | 34,200 | 42 | 103% | 104% | 96% | ▲▲▲ | 101% | 107% | 112% | 94% | 105% |
| 20240918 | 1,263 | 1,287 | 1,238 | 1,279 | 41,400 | 17 | 101% | 101% | 121% | ▲▲▲▲ | 100% | 106% | 105% | 95% | 106% |
| 20240919 | 1,279 | 1,311 | 1,275 | 1,280 | 34,400 | 1 | 100% | 100% | 83% | ▲▲▲▲▲ | 103% | 106% | 105% | 95% | 107% |
| 20240920 | 1,280 | 1,319 | 1,280 | 1,318 | 49,400 | 38 | 103% | 103% | 144% | ▲▲▲▲▲▲ | 99% | 102% | 102% | 98% | 110% |
| 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% | 94% | 100% | 117% |
| 20241004 | 1,391 | 1,399 | 1,316 | 1,330 | 65,800 | -81 | 94% | 96% | 89% | ▼ | 99% | 100% | 95% | 94% | 111% |
| 20241007 | 1,340 | 1,345 | 1,329 | 1,331 | 30,900 | 1 | 100% | 99% | 47% | ▲ | 102% | 101% | 0% | 94% | 111% |
| 20241008 | 1,323 | 1,348 | 1,311 | 1,348 | 23,600 | 17 | 101% | 102% | 76% | ▲▲ | 99% | 99% | 0% | 96% | 112% |
| 20241009 | 1,346 | 1,360 | 1,326 | 1,329 | 20,500 | -19 | 99% | 99% | 87% | ▼ | 100% | 100% | 0% | 94% | 111% |
| 20241010 | 1,334 | 1,335 | 1,325 | 1,335 | 11,000 | 6 | 100% | 100% | 54% | ▲ | 100% | 98% | 0% | 95% | 111% |
| 20241011 | 1,342 | 1,342 | 1,323 | 1,338 | 16,600 | 3 | 100% | 100% | 151% | ▲▲ | 99% | 98% | 0% | 95% | 111% |
| 20241015 | 1,345 | 1,349 | 1,321 | 1,332 | 41,800 | -6 | 100% | 99% | 252% | ▼ | 101% | 99% | 0% | 94% | 109% |
| 20241016 | 1,326 | 1,347 | 1,326 | 1,333 | 18,300 | 1 | 100% | 101% | 44% | ▲ | 99% | 96% | 0% | 94% | 106% |
| 20241017 | 1,320 | 1,326 | 1,298 | 1,303 | 24,600 | -30 | 98% | 99% | 134% | ▼ | 101% | 0% | 0% | 92% | 102% |
| 20241018 | 1,303 | 1,321 | 1,303 | 1,319 | 14,300 | 16 | 101% | 101% | 58% | ▲ | 99% | 0% | 0% | 93% | 103% |
| 20241021 | 1,325 | 1,325 | 1,300 | 1,314 | 7,700 | -5 | 100% | 99% | 54% | ▼ | 96% | 0% | 0% | 93% | 101% |
| 20241022 | 1,318 | 1,319 | 1,259 | 1,269 | 32,000 | -45 | 97% | 96% | 416% | ▼▼ | % | % | % | 90% | 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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-16 | 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 |
|---|---|---|---|
| 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 | トップページ | レック株式会社 | 2024-10-23 03:20:42 |
| 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 |
| 7874 | 2 | 2022 | 決算短信 | レック株式会社 | 2024-06-18 20:25:58 |
| 7874 | 2 | IR2024.5.10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 | 2024-06-18 16:02:28 |
| 7874 | 2 | IR2024.5.15(訂正)「定款一部変更に関するお知らせ」の一部訂正について | 2024-06-18 16:02:26 |
| 7874 | 2 | IR2024.6.4第42回定時株主総会その他の電子提供措置事項(交付書面省略事項) | 2024-06-18 16:02:25 |