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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241225 | 2,720 | 2,727 | 2,665 | 2,667 | 36,800 | -13 | 100% | 98% | 93% | ▼ | 101% | 99% | 112% | 92% | 100% |
20241226 | 2,684 | 2,703 | 2,670 | 2,700 | 43,300 | 33 | 101% | 101% | 118% | ▲ | 100% | 97% | 112% | 93% | 101% |
20241227 | 2,693 | 2,704 | 2,682 | 2,696 | 29,500 | -4 | 100% | 100% | 68% | ▼ | 100% | 96% | 112% | 93% | 101% |
20241230 | 2,690 | 2,699 | 2,672 | 2,691 | 46,200 | -5 | 100% | 100% | 157% | ▼▼ | 98% | 95% | 123% | 92% | 101% |
20250106 | 2,703 | 2,705 | 2,651 | 2,659 | 78,300 | -32 | 99% | 98% | 169% | ▼▼▼ | 98% | 96% | 123% | 91% | 100% |
20250107 | 2,685 | 2,688 | 2,621 | 2,621 | 53,900 | -38 | 99% | 98% | 69% | ▼▼▼▼ | 98% | 107% | 125% | 90% | 100% |
20250108 | 2,642 | 2,642 | 2,579 | 2,585 | 66,800 | -36 | 99% | 98% | 124% | ▼▼▼▼▼ | 99% | 113% | 128% | 90% | 100% |
20250109 | 2,582 | 2,582 | 2,536 | 2,563 | 63,500 | -22 | 99% | 99% | 95% | ▼▼▼▼▼▼ | 101% | 117% | 130% | 90% | 100% |
20250110 | 2,554 | 2,582 | 2,536 | 2,576 | 59,700 | 13 | 101% | 101% | 94% | ▲ | 97% | 114% | 127% | 92% | 101% |
20250114 | 2,620 | 2,623 | 2,536 | 2,552 | 150,900 | -24 | 99% | 97% | 253% | ▼ | 103% | 108% | 120% | 92% | 100% |
20250115 | 2,752 | 2,875 | 2,752 | 2,829 | 332,300 | 277 | 111% | 103% | 220% | ▲ | 103% | 105% | 113% | 100% | 111% |
20250116 | 2,840 | 2,925 | 2,810 | 2,915 | 150,400 | 86 | 103% | 103% | 45% | ▲▲ | 103% | 103% | 108% | 100% | 114% |
20250117 | 2,890 | 2,998 | 2,871 | 2,982 | 127,100 | 67 | 102% | 103% | 85% | ▲▲▲ | 98% | 101% | 104% | 100% | 117% |
20250120 | 2,982 | 2,994 | 2,907 | 2,924 | 85,500 | -58 | 98% | 98% | 67% | ▼ | 102% | 104% | 104% | 98% | 115% |
20250121 | 2,913 | 2,965 | 2,907 | 2,965 | 74,000 | 41 | 101% | 102% | 87% | ▲ | 100% | 100% | 101% | 99% | 116% |
20250122 | 2,980 | 3,010 | 2,918 | 2,968 | 69,900 | 3 | 100% | 100% | 94% | ▲▲ | 99% | 112% | 100% | 100% | 116% |
20250123 | 2,968 | 3,010 | 2,923 | 2,940 | 62,600 | -28 | 99% | 99% | 90% | ▼ | 103% | 113% | 101% | 99% | 115% |
20250124 | 2,940 | 3,070 | 2,940 | 3,015 | 78,800 | 75 | 103% | 103% | 126% | ▲ | 100% | 107% | 100% | 100% | 118% |
20250127 | 2,985 | 3,000 | 2,946 | 2,971 | 46,400 | -44 | 99% | 100% | 59% | ▼ | 99% | 104% | 100% | 99% | 116% |
20250128 | 2,987 | 3,000 | 2,940 | 2,951 | 46,500 | -20 | 99% | 99% | 100% | ▼▼ | 104% | 97% | 94% | 98% | 116% |
20250129 | 3,185 | 3,345 | 3,185 | 3,315 | 302,900 | 364 | 112% | 104% | 651% | ▲ | 98% | 92% | 90% | 100% | 130% |
20250130 | 3,260 | 3,285 | 3,185 | 3,200 | 120,800 | -115 | 97% | 98% | 40% | ▼ | 97% | 94% | 91% | 97% | 125% |
20250131 | 3,200 | 3,205 | 3,115 | 3,115 | 82,600 | -85 | 97% | 97% | 68% | ▼▼ | 99% | 96% | 94% | 94% | 122% |
20250203 | 3,110 | 3,155 | 3,090 | 3,090 | 69,300 | -25 | 99% | 99% | 84% | ▼▼▼ | 97% | 96% | 94% | 93% | 121% |
20250204 | 3,095 | 3,100 | 3,010 | 3,010 | 47,800 | -80 | 97% | 97% | 69% | ▼▼▼▼ | 99% | 97% | 96% | 91% | 118% |
20250205 | 3,060 | 3,065 | 3,010 | 3,015 | 48,300 | 5 | 100% | 99% | 101% | ▲ | 98% | 99% | 97% | 91% | 118% |
20250206 | 3,025 | 3,040 | 2,970 | 2,971 | 36,800 | -44 | 99% | 98% | 76% | ▼ | 99% | 100% | 98% | 90% | 116% |
20250207 | 2,972 | 2,997 | 2,945 | 2,945 | 46,500 | -26 | 99% | 99% | 126% | ▼▼ | 102% | 100% | 100% | 89% | 115% |
20250210 | 2,920 | 2,997 | 2,895 | 2,978 | 63,300 | 33 | 101% | 102% | 136% | ▲ | 99% | 98% | 98% | 90% | 117% |
20250212 | 2,981 | 3,020 | 2,936 | 2,937 | 46,000 | -41 | 99% | 99% | 73% | ▼ | 101% | 99% | 99% | 89% | 104% |
20250213 | 2,945 | 2,986 | 2,940 | 2,980 | 33,300 | 43 | 101% | 101% | 72% | ▲ | 98% | 97% | 98% | 90% | 102% |
20250214 | 2,980 | 2,980 | 2,926 | 2,933 | 29,600 | -47 | 98% | 98% | 89% | ▼ | 99% | 98% | 101% | 88% | 100% |
20250217 | 2,944 | 2,955 | 2,909 | 2,919 | 18,300 | -14 | 100% | 99% | 62% | ▼▼ | 99% | 97% | 102% | 88% | 100% |
20250218 | 2,920 | 2,928 | 2,896 | 2,903 | 22,500 | -16 | 99% | 99% | 123% | ▼▼▼ | 98% | 98% | 102% | 88% | 100% |
20250219 | 2,903 | 2,914 | 2,857 | 2,857 | 36,800 | -46 | 98% | 98% | 164% | ▼▼▼▼ | 101% | 100% | 104% | 86% | 100% |
20250220 | 2,857 | 2,907 | 2,823 | 2,876 | 65,900 | 19 | 101% | 101% | 179% | ▲ | 100% | 103% | 105% | 87% | 101% |
20250225 | 2,840 | 2,861 | 2,830 | 2,845 | 24,200 | -31 | 99% | 100% | 37% | ▼ | 99% | 103% | 104% | 86% | 100% |
20250226 | 2,844 | 2,866 | 2,802 | 2,815 | 35,500 | -30 | 99% | 99% | 147% | ▼▼ | 102% | 103% | 106% | 85% | 100% |
20250227 | 2,815 | 2,869 | 2,815 | 2,858 | 24,100 | 43 | 102% | 102% | 68% | ▲ | 100% | 101% | 104% | 86% | 102% |
20250228 | 2,864 | 2,882 | 2,831 | 2,869 | 36,300 | 11 | 100% | 100% | 151% | ▲▲ | 101% | 100% | 103% | 87% | 102% |
20250303 | 2,886 | 2,929 | 2,862 | 2,923 | 39,400 | 54 | 102% | 101% | 109% | ▲▲▲ | 100% | 100% | 103% | 91% | 104% |
20250304 | 2,894 | 2,918 | 2,867 | 2,899 | 38,100 | -24 | 99% | 100% | 97% | ▼ | 100% | 99% | 102% | 93% | 103% |
20250305 | 2,899 | 2,899 | 2,850 | 2,889 | 25,100 | -10 | 100% | 100% | 66% | ▼▼ | 100% | 98% | 102% | 93% | 103% |
20250306 | 2,900 | 2,915 | 2,889 | 2,897 | 22,400 | 8 | 100% | 100% | 89% | ▲ | 100% | 99% | 102% | 96% | 103% |
20250307 | 2,897 | 2,899 | 2,868 | 2,889 | 19,500 | -8 | 100% | 100% | 87% | ▼ | 100% | 101% | 0% | 96% | 103% |
20250310 | 2,880 | 2,907 | 2,868 | 2,880 | 22,600 | -9 | 100% | 100% | 116% | ▼▼ | 99% | 102% | 0% | 97% | 102% |
20250311 | 2,870 | 2,878 | 2,816 | 2,834 | 29,000 | -46 | 98% | 99% | 128% | ▼▼▼ | 101% | 105% | 0% | 95% | 101% |
20250312 | 2,830 | 2,865 | 2,820 | 2,856 | 39,100 | 22 | 101% | 101% | 135% | ▲ | 101% | 104% | 0% | 96% | 101% |
20250313 | 2,847 | 2,884 | 2,830 | 2,879 | 19,400 | 23 | 101% | 101% | 50% | ▲▲ | 102% | 103% | 0% | 97% | 102% |
20250314 | 2,876 | 2,922 | 2,853 | 2,920 | 25,200 | 41 | 101% | 102% | 130% | ▲▲▲ | 100% | 101% | 0% | 98% | 104% |
20250317 | 2,926 | 2,935 | 2,922 | 2,928 | 12,100 | 8 | 100% | 100% | 48% | ▲▲▲▲ | 102% | 102% | 0% | 100% | 104% |
20250318 | 2,920 | 2,970 | 2,910 | 2,970 | 30,600 | 42 | 101% | 102% | 253% | ▲▲▲▲▲ | 99% | 0% | 0% | 100% | 106% |
20250319 | 2,985 | 2,985 | 2,945 | 2,945 | 15,500 | -25 | 99% | 99% | 51% | ▼ | 99% | 0% | 0% | 99% | 105% |
20250321 | 2,975 | 2,978 | 2,947 | 2,956 | 16,200 | 11 | 100% | 99% | 105% | ▲ | 99% | 0% | 0% | 100% | 105% |
20250324 | 2,983 | 2,986 | 2,933 | 2,965 | 17,600 | 9 | 100% | 99% | 109% | ▲▲ | % | % | % | 100% | 105% |
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 |
---|---|---|---|---|---|---|
2025-03-14 | 3,500 | 87,500 | 200 | 44,900 | 3,300 | 42,600 |
2025-03-07 | 3,400 | 85,600 | 200 | 43,900 | 3,200 | 41,700 |
2025-02-28 | 3,600 | 86,500 | 200 | 44,000 | 3,400 | 42,500 |
2025-02-21 | 6,000 | 88,800 | 200 | 42,700 | 5,800 | 46,100 |
2025-02-14 | 8,900 | 74,900 | 400 | 30,000 | 8,500 | 44,900 |
2025-02-07 | 11,200 | 62,800 | 800 | 27,200 | 10,400 | 35,600 |
2025-01-31 | 17,300 | 60,100 | 500 | 22,500 | 16,800 | 37,600 |
2025-01-24 | 10,100 | 81,700 | 500 | 25,100 | 9,600 | 56,600 |
2025-01-17 | 10,500 | 94,800 | 1,000 | 28,400 | 9,500 | 66,400 |
2025-01-10 | 2,900 | 131,500 | 300 | 29,700 | 2,600 | 101,800 |
2024-12-27 | 3,300 | 98,100 | 500 | 28,200 | 2,800 | 69,900 |
2024-12-20 | 6,800 | 90,800 | 2,800 | 30,000 | 4,000 | 60,800 |
2024-12-13 | 11,200 | 90,300 | 3,400 | 28,300 | 7,800 | 62,000 |
2024-12-06 | 23,000 | 87,200 | 3,900 | 27,700 | 19,100 | 59,500 |
2024-11-29 | 46,100 | 91,100 | 8,800 | 30,100 | 37,300 | 61,000 |
2024-11-22 | 478,000 | 96,400 | 448,000 | 34,700 | 30,000 | 61,700 |
2024-11-15 | 434,700 | 94,900 | 421,000 | 31,100 | 13,700 | 63,800 |
2024-11-08 | 369,400 | 99,200 | 362,700 | 32,200 | 6,700 | 67,000 |
2024-11-01 | 301,600 | 105,700 | 295,700 | 28,600 | 5,900 | 77,100 |
2024-10-25 | 105,200 | 124,600 | 99,300 | 29,400 | 5,900 | 95,200 |
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
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-06 | MERRILL LYNCH INTERNATIONAL | 2,371 | 0.02% | ▼ | -61,919 | 2,703 | 2,705 | 2,651 | 2,659 | 78,300 |
2024-12-30 | MERRILL LYNCH INTERNATIONAL | 64,290 | 0.64% | ▲ | 2,690 | 2,699 | 2,672 | 2,691 | 46,200 |
TDnet更新情報
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 | 2025-03-25 09:24:17 |
3139 | 2 | 2025.03.03第27期株主通信(LJ通信)を掲載しました (7,034KB) | 2025-03-03 20:31:36 |
3139 | 2 | 2025.02.27有価証券報告書-第27期(2023/12/01-2024/11/30)(758KB) | 2025-02-28 00:31:42 |
3139 | 2 | 2025.02.27コーポレート・ガバナンスに関する報告書 2025/02/27(235KB) | 2025-02-27 12:30:53 |
3139 | 2 | 2025.02.26第27期定時株主総会決議ご通知 (259KB) | 2025-02-26 13:31:16 |
3139 | 2 | 2025.02.20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。 (4,603KB) | 2025-02-20 18:32:02 |
3139 | 2 | 2025.02.032025年定時株主総会招集ご通知(1,386KB) | 2025-02-03 18:32:10 |
3139 | 2 | 2025.02.032025年定時株主総会 その他の電子提供措置事項(交付書面省略事項)(545KB) | 2025-02-03 18:32:08 |
3139 | 2 | 2025.02.03Notice of the 27th Annual General Meeting of Shareholders(402KB) | 2025-02-03 18:32:06 |
3139 | 2 | 2025.01.31独立役員届出書(91KB) | 2025-01-31 19:31:41 |