| 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 | 3,000 | 3,045 | 2,971 | 3,020 | 52,400 | 0 | 100% | 101% | 81% | -- | 98% | 99% | 103% | 98% | 109% |
| 20240726 | 3,000 | 3,000 | 2,922 | 2,929 | 53,400 | -91 | 97% | 98% | 102% | ▼ | 100% | 100% | 107% | 95% | 106% |
| 20240729 | 2,938 | 2,950 | 2,922 | 2,940 | 21,700 | 11 | 100% | 100% | 41% | ▲ | 97% | 90% | 105% | 96% | 106% |
| 20240730 | 3,095 | 3,100 | 2,966 | 2,999 | 104,500 | 59 | 102% | 97% | 482% | ▲▲ | 100% | 96% | 108% | 98% | 109% |
| 20240731 | 2,993 | 3,005 | 2,966 | 2,984 | 34,400 | -15 | 99% | 100% | 33% | ▼ | 98% | 98% | 108% | 97% | 108% |
| 20240801 | 2,984 | 3,025 | 2,871 | 2,934 | 62,900 | -50 | 98% | 98% | 183% | ▼▼ | 97% | 105% | 112% | 95% | 106% |
| 20240802 | 2,884 | 2,944 | 2,798 | 2,798 | 80,800 | -136 | 95% | 97% | 128% | ▼▼▼ | 97% | 110% | 117% | 91% | 101% |
| 20240805 | 2,766 | 2,814 | 2,613 | 2,693 | 127,900 | -105 | 96% | 97% | 158% | ▼▼▼▼ | 100% | 105% | 113% | 88% | 100% |
| 20240806 | 2,871 | 2,897 | 2,793 | 2,869 | 61,000 | 176 | 107% | 100% | 48% | ▲ | 101% | 105% | 112% | 93% | 107% |
| 20240807 | 2,884 | 2,977 | 2,828 | 2,925 | 68,900 | 56 | 102% | 101% | 113% | ▲▲ | 106% | 105% | 113% | 95% | 109% |
| 20240808 | 2,875 | 3,085 | 2,867 | 3,040 | 91,800 | 115 | 104% | 106% | 133% | ▲▲▲ | 98% | 100% | 107% | 99% | 113% |
| 20240809 | 3,015 | 3,050 | 2,924 | 2,962 | 64,400 | -78 | 97% | 98% | 70% | ▼ | 101% | 101% | 108% | 96% | 110% |
| 20240813 | 2,984 | 3,035 | 2,941 | 3,015 | 50,800 | 53 | 102% | 101% | 79% | ▲ | 99% | 102% | 105% | 98% | 112% |
| 20240814 | 3,020 | 3,035 | 2,981 | 3,000 | 29,100 | -15 | 100% | 99% | 57% | ▼ | 100% | 102% | 105% | 99% | 111% |
| 20240815 | 3,025 | 3,060 | 2,996 | 3,020 | 29,800 | 20 | 101% | 100% | 102% | ▲ | 100% | 100% | 104% | 99% | 112% |
| 20240816 | 3,035 | 3,035 | 2,986 | 3,025 | 35,700 | 5 | 100% | 100% | 120% | ▲▲ | 99% | 100% | 104% | 100% | 112% |
| 20240819 | 3,040 | 3,065 | 3,010 | 3,020 | 28,700 | -5 | 100% | 99% | 80% | ▼ | 102% | 104% | 104% | 99% | 112% |
| 20240820 | 3,025 | 3,080 | 3,010 | 3,080 | 37,100 | 60 | 102% | 102% | 129% | ▲ | 99% | 105% | 101% | 100% | 114% |
| 20240821 | 3,075 | 3,080 | 3,015 | 3,035 | 16,800 | -45 | 99% | 99% | 45% | ▼ | 100% | 107% | 102% | 99% | 113% |
| 20240822 | 3,030 | 3,035 | 2,999 | 3,035 | 33,800 | 0 | 100% | 100% | 201% | -- | 100% | 106% | 100% | 99% | 113% |
| 20240823 | 3,015 | 3,025 | 2,991 | 3,025 | 29,800 | -10 | 100% | 100% | 88% | ▼ | 103% | 104% | 97% | 98% | 112% |
| 20240826 | 3,075 | 3,185 | 3,050 | 3,155 | 98,800 | 130 | 104% | 103% | 332% | ▲ | 102% | 99% | 94% | 100% | 117% |
| 20240827 | 3,160 | 3,235 | 3,150 | 3,235 | 105,800 | 80 | 103% | 102% | 107% | ▲▲ | 97% | 97% | 93% | 100% | 120% |
| 20240828 | 3,260 | 3,265 | 3,100 | 3,165 | 79,000 | -70 | 98% | 97% | 75% | ▼ | 100% | 99% | 95% | 98% | 118% |
| 20240829 | 3,175 | 3,205 | 3,135 | 3,185 | 46,700 | 20 | 101% | 100% | 59% | ▲ | 99% | 99% | 95% | 98% | 118% |
| 20240830 | 3,165 | 3,165 | 3,105 | 3,125 | 38,000 | -60 | 98% | 99% | 81% | ▼ | 101% | 100% | 97% | 97% | 116% |
| 20240902 | 3,100 | 3,125 | 3,070 | 3,120 | 39,200 | -5 | 100% | 101% | 103% | ▼▼ | 101% | 96% | 96% | 96% | 116% |
| 20240903 | 3,130 | 3,190 | 3,125 | 3,155 | 42,200 | 35 | 101% | 101% | 108% | ▲ | 100% | 95% | 97% | 98% | 110% |
| 20240904 | 3,125 | 3,195 | 3,100 | 3,120 | 42,700 | -35 | 99% | 100% | 101% | ▼ | 100% | 95% | 97% | 96% | 107% |
| 20240905 | 3,105 | 3,135 | 3,075 | 3,090 | 38,800 | -30 | 99% | 100% | 91% | ▼▼ | 98% | 94% | 98% | 96% | 104% |
| 20240906 | 3,090 | 3,135 | 3,005 | 3,020 | 40,600 | -70 | 98% | 98% | 105% | ▼▼▼ | 100% | 97% | 101% | 93% | 102% |
| 20240909 | 2,980 | 2,995 | 2,948 | 2,970 | 37,600 | -50 | 98% | 100% | 93% | ▼▼▼▼ | 100% | 98% | 102% | 92% | 100% |
| 20240910 | 2,970 | 2,984 | 2,942 | 2,960 | 31,800 | -10 | 100% | 100% | 85% | ▼▼▼▼▼ | 97% | 100% | 102% | 91% | 100% |
| 20240911 | 2,951 | 2,951 | 2,845 | 2,859 | 38,600 | -101 | 97% | 97% | 121% | ▼▼▼▼▼▼ | 100% | 102% | 103% | 88% | 100% |
| 20240912 | 2,890 | 2,913 | 2,866 | 2,904 | 42,900 | 45 | 102% | 100% | 111% | ▲ | 99% | 103% | 104% | 90% | 102% |
| 20240913 | 2,866 | 2,900 | 2,850 | 2,851 | 44,100 | -53 | 98% | 99% | 103% | ▼ | 101% | 103% | 103% | 88% | 100% |
| 20240917 | 2,873 | 2,914 | 2,860 | 2,909 | 40,100 | 58 | 102% | 101% | 91% | ▲ | 101% | 101% | 102% | 90% | 102% |
| 20240918 | 2,918 | 2,969 | 2,918 | 2,954 | 29,400 | 45 | 102% | 101% | 73% | ▲▲ | 99% | 102% | 100% | 91% | 104% |
| 20240919 | 2,954 | 2,962 | 2,897 | 2,921 | 55,300 | -33 | 99% | 99% | 188% | ▼ | 101% | 103% | 101% | 90% | 102% |
| 20240920 | 2,925 | 2,975 | 2,924 | 2,959 | 27,700 | 38 | 101% | 101% | 50% | ▲ | 99% | 101% | 98% | 91% | 104% |
| 20240924 | 2,978 | 2,981 | 2,946 | 2,947 | 19,400 | -12 | 100% | 99% | 70% | ▼ | 99% | 100% | 97% | 91% | 103% |
| 20240925 | 2,997 | 2,997 | 2,934 | 2,956 | 17,000 | 9 | 100% | 99% | 88% | ▲ | 103% | 102% | 99% | 91% | 104% |
| 20240926 | 2,936 | 3,020 | 2,925 | 3,020 | 34,900 | 64 | 102% | 103% | 205% | ▲▲ | 99% | 96% | 96% | 95% | 106% |
| 20240927 | 3,040 | 3,040 | 2,996 | 2,996 | 37,100 | -24 | 99% | 99% | 106% | ▼ | 100% | 100% | 98% | 94% | 105% |
| 20240930 | 2,966 | 3,015 | 2,951 | 2,974 | 32,300 | -22 | 99% | 100% | 87% | ▼▼ | 100% | 100% | 97% | 94% | 104% |
| 20241001 | 2,971 | 2,983 | 2,940 | 2,983 | 27,400 | 9 | 100% | 100% | 85% | ▲ | 99% | 100% | 97% | 95% | 105% |
| 20241002 | 2,952 | 2,995 | 2,914 | 2,914 | 40,400 | -69 | 98% | 99% | 147% | ▼ | 98% | 97% | 96% | 92% | 102% |
| 20241003 | 2,964 | 2,966 | 2,909 | 2,913 | 23,000 | -1 | 100% | 98% | 57% | ▼▼ | 102% | 99% | 97% | 93% | 102% |
| 20241004 | 2,914 | 2,977 | 2,913 | 2,959 | 35,300 | 46 | 102% | 102% | 153% | ▲ | 100% | 96% | 93% | 96% | 104% |
| 20241007 | 2,965 | 2,980 | 2,933 | 2,964 | 40,800 | 5 | 100% | 100% | 116% | ▲▲ | 97% | 98% | 0% | 98% | 104% |
| 20241008 | 2,960 | 2,960 | 2,870 | 2,885 | 64,800 | -79 | 97% | 97% | 159% | ▼ | 100% | 101% | 0% | 96% | 101% |
| 20241009 | 2,888 | 2,900 | 2,865 | 2,880 | 44,300 | -5 | 100% | 100% | 68% | ▼▼ | 99% | 100% | 0% | 95% | 101% |
| 20241010 | 2,885 | 2,890 | 2,841 | 2,850 | 50,000 | -30 | 99% | 99% | 113% | ▼▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20241011 | 2,851 | 2,868 | 2,839 | 2,857 | 45,100 | 7 | 100% | 100% | 90% | ▲ | 99% | 97% | 0% | 95% | 100% |
| 20241015 | 2,936 | 2,967 | 2,889 | 2,908 | 110,700 | 51 | 102% | 99% | 245% | ▲▲ | 99% | 98% | 0% | 96% | 102% |
| 20241016 | 2,902 | 3,015 | 2,880 | 2,884 | 180,700 | -24 | 99% | 99% | 163% | ▼ | 99% | 96% | 0% | 95% | 101% |
| 20241017 | 2,870 | 2,899 | 2,844 | 2,852 | 84,400 | -32 | 99% | 99% | 47% | ▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241018 | 2,875 | 2,877 | 2,825 | 2,839 | 64,800 | -13 | 100% | 99% | 77% | ▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 2,841 | 2,844 | 2,815 | 2,832 | 73,300 | -7 | 100% | 100% | 113% | ▼▼▼▼ | 98% | 0% | 0% | 94% | 100% |
| 20241022 | 2,805 | 2,815 | 2,748 | 2,759 | 93,500 | -73 | 97% | 98% | 128% | ▼▼▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 42,500 | 120,600 | 36,800 | 34,400 | 5,700 | 86,200 |
| 2024-10-11 | 19,500 | 96,800 | 15,000 | 34,700 | 4,500 | 62,100 |
| 2024-10-04 | 10,400 | 72,900 | 5,400 | 30,300 | 5,000 | 42,600 |
| 2024-09-27 | 5,700 | 75,700 | 1,000 | 29,600 | 4,700 | 46,100 |
| 2024-09-20 | 5,500 | 74,300 | 100 | 29,500 | 5,400 | 44,800 |
| 2024-09-13 | 5,400 | 75,900 | 100 | 29,700 | 5,300 | 46,200 |
| 2024-09-06 | 5,500 | 65,400 | 200 | 26,600 | 5,300 | 38,800 |
| 2024-08-30 | 7,900 | 63,400 | 200 | 26,000 | 7,700 | 37,400 |
| 2024-08-23 | 5,700 | 64,900 | 100 | 23,100 | 5,600 | 41,800 |
| 2024-08-16 | 5,500 | 55,000 | 100 | 22,600 | 5,400 | 32,400 |
| 2024-08-09 | 5,800 | 66,300 | 100 | 28,100 | 5,700 | 38,200 |
| 2024-08-02 | 31,300 | 74,100 | 200 | 33,400 | 31,100 | 40,700 |
| 2024-07-26 | 33,400 | 88,000 | 200 | 37,300 | 33,200 | 50,700 |
| 2024-07-19 | 32,900 | 95,200 | 200 | 40,100 | 32,700 | 55,100 |
| 2024-07-12 | 33,800 | 84,800 | 200 | 22,200 | 33,600 | 62,600 |
| 2024-07-05 | 30,600 | 50,800 | 200 | 21,300 | 30,400 | 29,500 |
| 2024-06-28 | 30,900 | 50,800 | 200 | 19,000 | 30,700 | 31,800 |
| 2024-06-21 | 32,600 | 55,300 | 300 | 19,300 | 32,300 | 36,000 |
| 2024-06-14 | 32,500 | 51,600 | 300 | 17,400 | 32,200 | 34,200 |
| 2024-06-07 | 33,200 | 51,000 | 600 | 16,700 | 32,600 | 34,300 |
| 2024-05-31 | 39,100 | 60,700 | 1,500 | 17,200 | 37,600 | 43,500 |
| 2024-05-24 | 39,500 | 93,400 | 7,000 | 16,900 | 32,500 | 76,500 |
| 2024-05-17 | 33,700 | 93,400 | 5,100 | 16,900 | 28,600 | 76,500 |
| 2024-05-10 | 28,800 | 132,400 | 4,600 | 17,500 | 24,200 | 114,900 |
| 2024-05-02 | 24,800 | 126,100 | 3,000 | 18,100 | 21,800 | 108,000 |
| 2024-04-26 | 17,700 | 127,700 | 1,500 | 19,800 | 16,200 | 107,900 |
| 2024-04-19 | 13,500 | 128,200 | 800 | 19,700 | 12,700 | 108,500 |
| 2024-04-12 | 11,900 | 130,300 | 500 | 18,900 | 11,400 | 111,400 |
| 2024-04-05 | 9,600 | 130,700 | 400 | 19,000 | 9,200 | 111,700 |
| 2024-03-29 | 8,600 | 156,300 | 100 | 45,900 | 8,500 | 110,400 |
| 2024-03-22 | 10,800 | 153,800 | 400 | 45,100 | 10,400 | 108,700 |
| 2024-03-15 | 7,600 | 150,600 | 300 | 47,200 | 7,300 | 103,400 |
| 2024-03-08 | 7,200 | 122,800 | 400 | 19,100 | 6,800 | 103,700 |
| 2024-03-01 | 7,500 | 123,000 | 400 | 19,500 | 7,100 | 103,500 |
| 2024-02-22 | 8,000 | 130,100 | 400 | 27,200 | 7,600 | 102,900 |
| 2024-02-16 | 8,000 | 129,400 | 400 | 25,900 | 7,600 | 103,500 |
| 2024-02-09 | 10,200 | 132,700 | 400 | 25,000 | 9,800 | 107,700 |
| 2024-02-02 | 8,800 | 139,200 | 400 | 28,900 | 8,400 | 110,300 |
| 2024-01-26 | 9,400 | 147,100 | 400 | 31,000 | 9,000 | 116,100 |
| 2024-01-19 | 6,800 | 154,900 | 500 | 31,500 | 6,300 | 123,400 |
| 2024-01-12 | 9,700 | 159,500 | 400 | 27,200 | 9,300 | 132,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:00 | ラクト・ジャパン | 2024年11月期 第３四半期決算短信[日本基準](連結) |
| 20241015 | 15:00 | ラクト・ジャパン | 代表取締役の異動、役員人事および組織変更に関するお知らせ |
| 20241015 | 15:00 | ラクト・ジャパン | 2024年度株主優待品の内容決定に関するお知らせ |
| 20240712 | 15:30 | ラクト・ジャパン | 2024年11月期 第２四半期決算短信[日本基準](連結) |
| 20240712 | 15:30 | ラクト・ジャパン | 2024年11月期第２四半期（累計）連結業績予想と実績値との差異および通期連結業績予想の修正ならびに配当予想の修正に関するお知らせ |
| 20240412 | 15:00 | ラクト・ジャパン | 2024年11月期 第１四半期決算短信[日本基準](連結) |
| 20240412 | 15:00 | ラクト・ジャパン | 2024年11月期第２四半期（累計）連結業績予想の修正に関するお知らせ |
| 20240412 | 15:00 | ラクト・ジャパン | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240315 | 10:00 | ラクト・ジャパン | 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終了に関するお知らせ |
| 20240314 | 16:00 | ラクト・ジャパン | 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 |
| 20240314 | 16:00 | ラクト・ジャパン | 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 |
| 20240301 | 10:00 | ラクト・ジャパン | 自己株式の取得状況に関するお知らせ |
| 20240201 | 15:00 | ラクト・ジャパン | 自己株式の取得状況に関するお知らせ |
| 20240123 | 15:00 | ラクト・ジャパン | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240123 | 15:00 | ラクト・ジャパン | 役員人事ならびに執行役員人事に関するお知らせ |
| 20240112 | 15:30 | ラクト・ジャパン | 2023年11月期 決算短信[日本基準](連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3139 | 1 | トップ | 株式会社ラクト・ジャパン | 2024-10-23 08:21:57 |
| 3139 | 2 | 2024.10.152024年11月期 第３四半期決算短信[日本基準](連結)（519KB） | 2024-10-15 16:33:45 |
| 3139 | 2 | 2024.10.152024年度株主優待品の内容決定に関するお知らせ（762KB） | 2024-10-15 16:33:43 |
| 3139 | 2 | 2024.10.152024年11月期 第３四半期 決算補足資料を掲載しました。 （971KB） | 2024-10-15 16:33:41 |
| 3139 | 2 | 個人投資家向け説明資料 | 個人投資家の皆さまへ | 株主・投資家情報 | 株式会社ラクト・ジャパン | 2024-09-03 21:30:37 |
| 3139 | 2 | 2024.08.26第27期第2四半期株主通信（LJ通信）を掲載しました （3,126KB） | 2024-08-27 01:30:13 |
| 3139 | 2 | 2024.08.22個人投資家向けオンライン会社説明会のご案内 （402KB） | 2024-08-22 21:33:02 |
| 3139 | 2 | 2024.08.09統合報告書2024（6,404KB） | 2024-08-20 18:38:55 |
| 3139 | 2 | 2024.08.20フィスコ社による当社の調査レポートが発行されました。 （2,222KB） | 2024-08-20 18:38:52 |
| 3139 | 2 | 2024.07.24「SPORTEC2024」に出展いたしました（511KB） | 2024-07-24 22:32:28 |