7874--レック-【化学】【日用雑貨品】生産の大部分を外部に委託自社工場も
売上高:607830-当期純利益:7960-総資産:892440-時価:46981484----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409241,3211,3391,2981,31436,900-4100%99%75%102%104%101%98%109%
202409251,3201,3841,3061,351104,10037103%102%282%100%101%99%100%112%
202409261,3551,3681,2991,35797,6006100%100%94%▲▲99%104%99%100%113%
202409271,3571,3751,3421,34852,700-999%99%54%98%106%100%99%112%
202409301,3361,3371,3041,31230,300-3697%98%57%▼▼104%101%101%97%109%
202410011,3221,3741,3221,37440,10062105%104%132%101%99%97%100%114%
202410021,3611,3921,3611,37144,000-3100%101%110%101%96%94%100%114%
202410031,4001,4351,4001,41173,70040103%101%168%96%96%95%100%117%
202410041,3911,3991,3161,33065,800-8194%96%89%99%100%99%94%111%
202410071,3401,3451,3291,33130,9001100%99%47%102%101%100%94%111%
202410081,3231,3481,3111,34823,60017101%102%76%▲▲99%99%99%96%112%
202410091,3461,3601,3261,32920,500-1999%99%87%100%100%99%94%111%
202410101,3341,3351,3251,33511,0006100%100%54%100%98%99%95%111%
202410111,3421,3421,3231,33816,6003100%100%151%▲▲99%98%99%95%111%
202410151,3451,3491,3211,33241,800-6100%99%252%101%99%100%94%109%
202410161,3261,3471,3261,33318,3001100%101%44%99%96%100%94%106%
202410171,3201,3261,2981,30324,600-3098%99%134%101%98%102%92%102%
202410181,3031,3211,3031,31914,30016101%101%58%99%97%100%93%103%
202410211,3251,3251,3001,3147,700-5100%99%54%96%97%101%93%101%
202410221,3181,3191,2591,26932,000-4597%96%416%▼▼100%103%105%90%100%
202410231,2621,2861,2481,26625,300-3100%100%79%▼▼▼101%103%100%90%100%
202410241,2641,2841,2561,27919,80013101%101%78%97%103%98%91%101%
202410251,2791,2821,2471,24715,400-3297%97%78%102%105%100%88%100%
202410281,2551,2841,2551,28413,00037103%102%84%102%101%99%91%103%
202410291,2691,3021,2691,29817,80014101%102%137%▲▲100%99%96%92%104%
202410301,3081,3311,2951,30767,2009101%100%378%▲▲▲101%101%96%93%105%
202410311,3121,3381,3121,32130,30014101%101%45%▲▲▲▲97%101%95%94%106%
202411011,3171,3171,2711,27327,400-4896%97%90%101%100%100%94%102%
202411051,2731,2951,2661,28014,1007101%101%51%101%94%101%95%103%
202411061,2841,3151,2771,29730,80017101%101%218%▲▲103%93%102%96%104%
202411071,2901,3301,2811,32630,90029102%103%100%▲▲▲95%88%101%99%106%
202411081,3331,3361,2571,26841,100-5896%95%133%101%100%113%95%102%
202411111,2001,2251,1821,21185,200-5796%101%207%▼▼99%99%112%91%100%
202411121,2131,2241,1931,19734,800-1499%99%41%▼▼▼98%101%113%90%100%
202411131,1971,2021,1721,17728,500-2098%98%82%▼▼▼▼98%103%115%88%100%
202411141,1761,1761,1551,15529,400-2298%98%103%▼▼▼▼▼103%105%116%87%100%
202411151,1711,2021,1571,20126,90046104%103%91%100%104%113%91%104%
202411181,2011,2011,1721,19728,700-4100%100%107%101%105%113%90%104%
202411191,1971,2071,1841,20418,3007101%101%64%100%104%113%91%104%
202411201,2021,2071,1851,20623,9002100%100%131%▲▲102%103%112%91%104%
202411211,2051,2421,1981,23224,50026102%102%103%▲▲▲101%101%109%93%107%
202411221,2361,2551,2341,25419,00022102%101%78%▲▲▲▲99%100%107%95%109%
202411251,2541,2631,2371,23720,400-1799%99%107%101%102%106%93%107%
202411261,2371,2581,2291,24715,30010101%101%75%100%105%107%94%108%
202411271,2321,2321,2171,22919,100-1899%100%125%101%107%107%93%106%
202411281,2331,2441,2281,24416,10015101%101%84%101%108%104%94%108%
202411291,2441,2651,2381,25218,5008101%101%115%▲▲101%108%103%94%108%
202412021,2581,2721,2541,26715,30015101%101%83%▲▲▲101%106%101%96%110%
202412031,2761,3041,2761,29328,20026102%101%184%▲▲▲▲103%105%101%98%112%
202412041,2841,3401,2751,32248,50029102%103%172%▲▲▲▲▲101%97%97%100%114%
202412051,3291,3551,3221,34741,30025102%101%85%▲▲▲▲▲▲100%97%91%100%117%
202412061,3511,3641,3431,35319,7006100%100%48%▲▲▲▲▲▲▲100%97%0%100%117%
202412091,3501,3571,3351,34445,700-999%100%232%97%97%0%99%116%
202412101,3261,3421,2621,28169,300-6395%97%152%▼▼100%99%0%95%111%
202412111,2881,2931,2821,28830,3007101%100%44%101%99%0%95%112%
202412121,2981,3381,2981,31446,90026102%101%155%▲▲102%102%0%97%110%
202412131,2631,2941,2551,29268,500-2298%102%146%99%100%0%95%108%
202412161,2941,2941,2671,27523,800-1799%99%35%▼▼100%96%0%94%106%
202412171,2821,2931,2691,28113,6006100%100%57%100%0%0%95%106%
202412181,2711,2731,2531,26821,200-1399%100%156%103%0%0%94%103%
202412191,2511,3071,2501,29325,10025102%103%118%95%0%0%96%105%
202412201,2931,2931,2261,23147,400-6295%95%189%%%%91%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-1326,00051,30016,7009,8009,30041,500
2024-12-0623,20052,10016,70010,0006,50042,100
2024-11-2923,50052,00016,7009,8006,80042,200
2024-11-2223,80053,70016,70010,1007,10043,600
2024-11-1528,90054,90016,70010,00012,20044,900
2024-11-0831,30053,40016,70011,50014,60041,900
2024-11-0126,80051,80016,70010,00010,10041,800
2024-10-2525,20051,10016,70010,0008,50041,100
2024-10-1826,50053,90016,80012,6009,70041,300
2024-10-1127,90054,50016,70012,70011,20041,800
2024-10-0429,00056,80016,80013,60012,20043,200
2024-09-2727,20060,30016,70012,90010,50047,400
2024-09-2042,30069,70016,70019,50025,60050,200
2024-09-1341,80070,10016,70019,60025,10050,500
2024-09-0640,10065,30016,70022,60023,40042,700
2024-08-3037,00066,60016,70024,40020,30042,200
2024-08-2336,80068,80016,70023,40020,10045,400
2024-08-1639,10064,50016,70021,30022,40043,200
2024-08-0938,40032,90016,70014,20021,70018,700
2024-08-0238,10034,00016,80013,70021,30020,300
2024-07-2639,80046,60016,80017,60023,00029,000
2024-07-1942,20046,70016,70018,20025,50028,500
2024-07-1242,70047,70016,70016,80026,00030,900
2024-07-0544,80043,40016,70015,80028,10027,600
2024-06-2846,40026,60016,80013,70029,60012,900
2024-06-2156,80020,30016,70012,90040,1007,400
2024-06-1456,80035,20016,70021,00040,10014,200
2024-06-0745,70029,40016,80021,90028,9007,500
2024-05-3140,20042,90016,80018,90023,40024,000
2024-05-2439,80047,40016,80019,90023,00027,500
2024-05-1751,70053,00016,80019,70034,90033,300
2024-05-1050,50075,30016,70025,30033,80050,000
2024-05-0247,00059,30016,80023,60030,20035,700
2024-04-2645,80058,90016,80023,20029,00035,700
2024-04-1946,40057,50016,80021,90029,60035,600
2024-04-1247,30057,60016,90021,40030,40036,200
2024-04-0548,70060,70017,30022,90031,40037,800
2024-03-2961,50060,40030,40022,30031,10038,100
2024-03-22514,60057,900490,50023,30024,10034,600
2024-03-15345,40055,900323,40023,80022,00032,100
2024-03-08231,90054,700212,70025,10019,20029,600
2024-03-0198,00053,20080,90023,60017,10029,600
2024-02-2239,20053,80023,50024,20015,70029,600
2024-02-1633,80055,30018,20023,40015,60031,900
2024-02-0929,70051,80014,10024,00015,60027,800
2024-02-0223,70052,20010,90023,80012,80028,400
2024-01-2624,30052,10010,10026,30014,20025,800
2024-01-1922,40051,8007,50025,70014,90026,100
2024-01-1222,90054,0006,40027,60016,50026,400

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190,4420.49%-2,6001,1711,2021,1571,20126,900
2024-11-06 モルガン・スタンレーMUFG証券株式会社193,0420.50%2,5001,2841,3151,2771,29730,800
2024-10-16 モルガン・スタンレーMUFG証券株式会社190,5420.49%-2,4001,3261,3471,3261,33318,300
2024-10-04 モルガン・スタンレーMUFG証券株式会社192,9420.50%1,3911,3991,3161,33065,800
2024-06-18 Nomura International plc189,2980.49%-38,3051,4781,4841,4571,48394,600
2024-06-06 GOLDMAN SACHS INTERNATIONAL187,0700.49%-24,3001,2941,3121,2841,30875,800
2024-06-03 Nomura International plc227,6030.59%-1,7531,2281,2551,2271,24953,100
2024-05-20 GOLDMAN SACHS INTERNATIONAL211,3700.55%-18,6001,2321,2531,2281,25395,300
2024-05-10 Nomura International plc229,3560.60%36,3541,1331,1671,1201,163192,200
2024-05-08 Nomura International plc193,0020.50%1,0961,1081,0951,10034,900
2024-05-07 GOLDMAN SACHS INTERNATIONAL229,9700.60%37,5001,0921,1041,0901,10032,800
2024-04-15 GOLDMAN SACHS INTERNATIONAL192,4700.50%1,1411,1611,1411,15347,900

TDnet更新情報

報告日strtime銘柄タイトル
2024121611:30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)
2024110816:30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)
2024110816:30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
2024101010:05レック 主要株主の異動に関するお知らせ
2024083011:00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
2024082916:00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
2024080916:30レック 2025年3月期第1四半期決算短信〔日本基準〕(連結)
2024080916:30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
2024072616:00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
2024051510:00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
2024051016:30レック 2024年3月期決算短信〔日本基準〕(連結)
2024051016:30レック 定款の一部変更に関するお知らせ
2024051016:30レック 代表取締役および役員の異動に関するお知らせ
2024051016:30レック 主要株主の異動に関するお知らせ
2024051019:40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
2024020917:00レック 2024年3月期第3四半期決算短信〔日本基準〕(連結)
2024020917:00レック 業績予想の修正に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UBQT3502024-09-06 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)
S100U16M3602024-07-16 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)
S100TUHT3502024-07-03 15:55レック株式会社永守 貴樹変更報告書
S100TMPR3502024-06-21 15:53レック株式会社株式会社エスエヌ興産変更報告書
S100TBF43502024-05-08 15:45レック株式会社株式会社エスエヌ興産変更報告書
S100TCCH3502024-05-07 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
S100T1ZC3502024-03-26 15:54レック株式会社株式会社エスエヌ興産変更報告書
S100SQKJ3502024-02-08 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