[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/26卸売業】 売上高:1709070 当期純利益:31460 総資産:814350 時価:348億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 3,670 | 3,675 | 3,585 | 3,585 | 83,500 | -12,900 | 99% | ▼▼▼▼ | 2828 | 24 | 0 | 98% | 6% |
| 20251119 | 3,585 | 3,640 | 3,580 | 3,580 | 72,000 | -11,500 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 98% | 6% |
| 20251120 | 3,625 | 3,645 | 3,600 | 3,610 | 78,600 | 6,600 | 101% | ▲ | 1111 | 0 | 0 | 98% | 6% |
| 20251121 | 3,610 | 3,655 | 3,605 | 3,650 | 79,800 | 1,200 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 8% |
| 20251125 | 3,670 | 3,680 | 3,620 | 3,630 | 131,000 | 51,200 | 99% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20251126 | 3,655 | 3,655 | 3,630 | 3,640 | 219,300 | 88,300 | 100% | ▲ | 7171 | 0 | 0 | 99% | 7% |
| 20251127 | 3,545 | 3,565 | 3,515 | 3,515 | 201,700 | -17,600 | 97% | ▼ | 8888 | 0 | 0 | 96% | 4% |
| 20251128 | 3,515 | 3,530 | 3,475 | 3,475 | 96,800 | -104,900 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251201 | 3,450 | 3,485 | 3,415 | 3,485 | 141,100 | 44,300 | 100% | ▲ | 7771 | 0 | 0 | 95% | 1% |
| 20251202 | 3,490 | 3,520 | 3,430 | 3,430 | 96,200 | -44,900 | 98% | ▼ | 2228 | 0 | 0 | 93% | 0% |
| 20251203 | 3,425 | 3,460 | 3,420 | 3,420 | 75,500 | -20,700 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251204 | 3,425 | 3,450 | 3,420 | 3,425 | 52,600 | -22,900 | 100% | ▲ | 8552 | 0 | 0 | 93% | 0% |
| 20251205 | 3,445 | 3,475 | 3,435 | 3,455 | 70,900 | 18,300 | 101% | ▲▲ | 1111 | 51 | 0 | 94% | 1% |
| 20251208 | 3,435 | 3,470 | 3,390 | 3,465 | 60,100 | -10,800 | 100% | ▲▲▲ | 8882 | 51 | 0 | 94% | 1% |
| 20251209 | 3,460 | 3,485 | 3,440 | 3,465 | 39,600 | -20,500 | 100% | -- | 2225 | 51 | 0 | 94% | 1% |
| 20251210 | 3,475 | 3,480 | 3,445 | 3,450 | 28,100 | -11,500 | 100% | ▼ | 8228 | 0 | 0 | 94% | 1% |
| 20251211 | 3,435 | 3,440 | 3,385 | 3,385 | 84,600 | 56,500 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251212 | 3,420 | 3,435 | 3,410 | 3,415 | 39,500 | -45,100 | 101% | ▲ | 8282 | 51 | 0 | 93% | 1% |
| 20251215 | 3,420 | 3,500 | 3,420 | 3,500 | 78,300 | 38,800 | 102% | ▲▲ | 1141 | 0 | 0 | 96% | 3% |
| 20251216 | 3,480 | 3,500 | 3,475 | 3,480 | 41,600 | -36,700 | 99% | ▼ | 5228 | 0 | 0 | 95% | 3% |
| 20251217 | 3,435 | 3,455 | 3,425 | 3,430 | 37,900 | -3,700 | 99% | ▼▼ | 8888 | 51 | 0 | 94% | 1% |
| 20251218 | 3,450 | 3,480 | 3,430 | 3,480 | 29,500 | -8,400 | 101% | ▲ | 2222 | 0 | 0 | 95% | 3% |
| 20251219 | 3,450 | 3,490 | 3,450 | 3,480 | 35,400 | 5,900 | 100% | -- | 1144 | 51 | 0 | 95% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 151,000 | 35,400 | 55,600 | 6,100 | 95,400 | 29,300 |
| 2025-12-05 | 153,400 | 34,300 | 55,000 | 1,600 | 98,400 | 32,700 |
| 2025-11-28 | 139,100 | 39,300 | 54,200 | 2,600 | 84,900 | 36,700 |
| 2025-11-21 | 133,400 | 109,000 | 50,100 | 79,500 | 83,300 | 29,500 |