[3139]ラクトＪ:【食品商社】菓子やチーズなどの乳原料を輸入食肉加工品も
Yahoo! 【プライム/卸売業】 売上高:1709070 当期純利益:31460 総資産:814350 時価:414億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 4,125 | 4,150 | 4,080 | 4,095 | 65,500 | -31,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20250820 | 4,105 | 4,120 | 4,055 | 4,100 | 32,800 | -32,700 | 100% | ▲ | 8882 | 0 | 0 | 100% | 6% |
| 20250821 | 4,105 | 4,170 | 4,100 | 4,115 | 34,700 | 1,900 | 100% | ▲▲ | 1141 | 0 | 0 | 100% | 6% |
| 20250818 | 4,015 | 4,135 | 3,990 | 4,110 | 97,400 | 54,600 | 103% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250825 | 4,110 | 4,155 | 4,085 | 4,115 | 64,200 | 44,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250912 | 4,230 | 4,260 | 4,195 | 4,195 | 35,600 | 3,500 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
| 20250911 | 4,200 | 4,240 | 4,185 | 4,200 | 32,100 | 10,100 | 100% | ▲ | 1111 | 51 | 0 | 100% | 6% |
| 20250910 | 4,195 | 4,210 | 4,165 | 4,195 | 22,000 | -20,500 | 100% | -- | 8885 | 0 | 0 | 100% | 5% |
| 20250909 | 4,215 | 4,240 | 4,180 | 4,195 | 42,500 | -1,400 | 100% | ▼ | 2228 | 51 | 0 | 100% | 5% |
| 20250908 | 4,180 | 4,230 | 4,170 | 4,200 | 43,900 | 12,900 | 101% | ▲▲▲▲▲▲ | 1111 | 51 | 0 | 100% | 6% |
| 20250903 | 4,095 | 4,145 | 4,090 | 4,110 | 56,100 | 13,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20250904 | 4,080 | 4,150 | 4,055 | 4,135 | 54,400 | -1,700 | 101% | ▲▲▲▲ | 2882 | 0 | 0 | 100% | 4% |
| 20250905 | 4,130 | 4,145 | 4,090 | 4,145 | 31,000 | -23,400 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 4% |
| 20250918 | 4,145 | 4,155 | 4,090 | 4,140 | 35,200 | -400 | 101% | ▲ | 5882 | 0 | 0 | 99% | 4% |
| 20250916 | 4,200 | 4,225 | 4,135 | 4,155 | 41,400 | 5,800 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250902 | 4,080 | 4,100 | 4,055 | 4,075 | 43,100 | -23,600 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250901 | 3,990 | 4,060 | 3,980 | 4,060 | 66,700 | 7,300 | 102% | ▲ | 1171 | 0 | 6 | 99% | 2% |
| 20250822 | 4,105 | 4,105 | 4,065 | 4,065 | 20,100 | -14,600 | 99% | ▼ | 8858 | 0 | 0 | 99% | 4% |
| 20250828 | 3,980 | 4,030 | 3,960 | 4,015 | 46,400 | 1,200 | 100% | ▲ | 7771 | 0 | 8 | 98% | 1% |
| 20250917 | 4,155 | 4,155 | 4,100 | 4,100 | 35,600 | -5,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 3% |
| 20250829 | 4,015 | 4,015 | 3,975 | 3,990 | 59,400 | 13,000 | 99% | ▼ | 7117 | 0 | 0 | 97% | 1% |
| 20250827 | 4,010 | 4,035 | 3,990 | 4,000 | 45,200 | -26,000 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250826 | 4,090 | 4,090 | 4,000 | 4,005 | 71,200 | 7,000 | 97% | ▼ | 7777 | 0 | 0 | 97% | 1% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 106,300 | 11,600 | 53,300 | 1,000 | 53,000 | 10,600 |
| 2025-08-29 | 126,800 | 11,400 | 60,200 | 1,000 | 66,600 | 10,400 |
| 2025-09-05 | 109,200 | 13,100 | 50,600 | 1,100 | 58,600 | 12,000 |
| 2025-09-12 | 107,100 | 11,500 | 48,900 | 500 | 58,200 | 11,000 |