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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 2,880 | 2,907 | 2,868 | 2,880 | 22,600 | -9 | 100% | 100% | 116% | ▼▼ | 99% | 102% | 104% | 97% | 102% |
20250311 | 2,870 | 2,878 | 2,816 | 2,834 | 29,000 | -46 | 98% | 99% | 128% | ▼▼▼ | 101% | 105% | 106% | 95% | 101% |
20250312 | 2,830 | 2,865 | 2,820 | 2,856 | 39,100 | 22 | 101% | 101% | 135% | ▲ | 101% | 104% | 105% | 96% | 101% |
20250313 | 2,847 | 2,884 | 2,830 | 2,879 | 19,400 | 23 | 101% | 101% | 50% | ▲▲ | 102% | 103% | 103% | 97% | 102% |
20250314 | 2,876 | 2,922 | 2,853 | 2,920 | 25,200 | 41 | 101% | 102% | 130% | ▲▲▲ | 100% | 101% | 115% | 98% | 104% |
20250317 | 2,926 | 2,935 | 2,922 | 2,928 | 12,100 | 8 | 100% | 100% | 48% | ▲▲▲▲ | 102% | 102% | 117% | 100% | 104% |
20250318 | 2,920 | 2,970 | 2,910 | 2,970 | 30,600 | 42 | 101% | 102% | 253% | ▲▲▲▲▲ | 99% | 100% | 118% | 100% | 106% |
20250319 | 2,985 | 2,985 | 2,945 | 2,945 | 15,500 | -25 | 99% | 99% | 51% | ▼ | 99% | 100% | 121% | 99% | 105% |
20250321 | 2,975 | 2,978 | 2,947 | 2,956 | 16,200 | 11 | 100% | 99% | 105% | ▲ | 99% | 100% | 125% | 100% | 105% |
20250324 | 2,983 | 2,986 | 2,933 | 2,965 | 17,600 | 9 | 100% | 99% | 109% | ▲▲ | 100% | 101% | 126% | 100% | 105% |
20250325 | 2,965 | 2,968 | 2,941 | 2,968 | 15,300 | 3 | 100% | 100% | 87% | ▲▲▲ | 100% | 99% | 126% | 100% | 105% |
20250326 | 2,970 | 2,986 | 2,945 | 2,974 | 26,000 | 6 | 100% | 100% | 170% | ▲▲▲▲ | 101% | 100% | 127% | 100% | 106% |
20250327 | 2,943 | 2,969 | 2,935 | 2,967 | 27,100 | -7 | 100% | 101% | 104% | ▼ | 100% | 98% | 126% | 100% | 105% |
20250328 | 2,974 | 3,010 | 2,962 | 2,988 | 28,000 | 21 | 101% | 100% | 103% | ▲ | 99% | 96% | 126% | 100% | 105% |
20250331 | 2,986 | 2,986 | 2,928 | 2,951 | 25,800 | -37 | 99% | 99% | 92% | ▼ | 99% | 95% | 127% | 99% | 104% |
20250401 | 2,964 | 2,989 | 2,932 | 2,933 | 19,700 | -18 | 99% | 99% | 76% | ▼▼ | 100% | 95% | 128% | 98% | 103% |
20250402 | 2,931 | 2,938 | 2,910 | 2,926 | 21,900 | -7 | 100% | 100% | 111% | ▼▼▼ | 101% | 101% | 131% | 98% | 103% |
20250403 | 2,852 | 2,882 | 2,840 | 2,867 | 37,100 | -59 | 98% | 101% | 169% | ▼▼▼▼ | 99% | 102% | 132% | 96% | 101% |
20250404 | 2,835 | 2,841 | 2,751 | 2,806 | 50,200 | -61 | 98% | 99% | 135% | ▼▼▼▼▼ | 102% | 105% | 136% | 94% | 100% |
20250408 | 2,750 | 2,806 | 2,722 | 2,794 | 47,300 | -12 | 100% | 102% | 94% | ▼▼▼▼▼▼ | 100% | 121% | 133% | 94% | 100% |
20250409 | 2,782 | 2,805 | 2,719 | 2,792 | 42,600 | -2 | 100% | 100% | 90% | ▼▼▼▼▼▼▼ | 100% | 119% | 127% | 93% | 100% |
20250410 | 2,880 | 2,899 | 2,853 | 2,873 | 61,400 | 81 | 103% | 100% | 144% | ▲ | 101% | 122% | 125% | 96% | 103% |
20250411 | 2,870 | 2,897 | 2,830 | 2,897 | 28,700 | 24 | 101% | 101% | 47% | ▲▲ | 98% | 123% | 121% | 97% | 104% |
20250414 | 2,909 | 2,910 | 2,860 | 2,862 | 52,400 | -35 | 99% | 98% | 183% | ▼ | 103% | 113% | 107% | 96% | 103% |
20250415 | 3,280 | 3,365 | 3,260 | 3,365 | 262,600 | 503 | 118% | 103% | 501% | ▲ | 100% | 109% | 101% | 100% | 121% |
20250416 | 3,425 | 3,530 | 3,335 | 3,420 | 463,300 | 55 | 102% | 100% | 176% | ▲▲ | 102% | 109% | 101% | 100% | 122% |
20250417 | 3,440 | 3,570 | 3,400 | 3,510 | 214,200 | 90 | 103% | 102% | 46% | ▲▲▲ | 102% | 105% | 99% | 100% | 126% |
20250418 | 3,510 | 3,645 | 3,510 | 3,590 | 117,300 | 80 | 102% | 102% | 55% | ▲▲▲▲ | 102% | 100% | 96% | 100% | 129% |
20250421 | 3,650 | 3,780 | 3,620 | 3,720 | 170,700 | 130 | 104% | 102% | 146% | ▲▲▲▲▲ | 100% | 95% | 93% | 100% | 133% |
20250422 | 3,750 | 3,865 | 3,680 | 3,750 | 157,500 | 30 | 101% | 100% | 92% | ▲▲▲▲▲▲ | 100% | 95% | 94% | 100% | 134% |
20250423 | 3,700 | 3,800 | 3,675 | 3,700 | 87,000 | -50 | 99% | 100% | 55% | ▼ | 99% | 96% | 95% | 99% | 133% |
20250424 | 3,680 | 3,720 | 3,605 | 3,650 | 86,200 | -50 | 99% | 99% | 99% | ▼▼ | 99% | 96% | 97% | 97% | 131% |
20250425 | 3,600 | 3,630 | 3,550 | 3,575 | 77,100 | -75 | 98% | 99% | 89% | ▼▼▼ | 100% | 98% | 99% | 95% | 128% |
20250428 | 3,515 | 3,560 | 3,505 | 3,530 | 68,600 | -45 | 99% | 100% | 89% | ▼▼▼▼ | 98% | 96% | 97% | 94% | 126% |
20250430 | 3,590 | 3,625 | 3,520 | 3,525 | 51,600 | -5 | 100% | 98% | 75% | ▼▼▼▼▼ | 99% | 98% | 101% | 94% | 126% |
20250501 | 3,495 | 3,535 | 3,430 | 3,455 | 49,300 | -70 | 98% | 99% | 96% | ▼▼▼▼▼▼ | 99% | 99% | 102% | 92% | 124% |
20250502 | 3,460 | 3,505 | 3,405 | 3,440 | 41,500 | -15 | 100% | 99% | 84% | ▼▼▼▼▼▼▼ | 99% | 98% | 101% | 92% | 123% |
20250507 | 3,485 | 3,520 | 3,415 | 3,435 | 57,500 | -5 | 100% | 99% | 139% | ▼▼▼▼▼▼▼▼ | 99% | 99% | 105% | 92% | 123% |
20250508 | 3,435 | 3,435 | 3,375 | 3,400 | 39,200 | -35 | 99% | 99% | 68% | ▼▼▼▼▼▼▼▼▼ | 100% | 100% | 106% | 91% | 122% |
20250509 | 3,405 | 3,480 | 3,405 | 3,415 | 56,400 | 15 | 100% | 100% | 144% | ▲ | 100% | 101% | 106% | 91% | 122% |
20250512 | 3,420 | 3,450 | 3,405 | 3,410 | 40,500 | -5 | 100% | 100% | 72% | ▼ | 99% | 102% | 106% | 91% | 119% |
20250513 | 3,405 | 3,450 | 3,380 | 3,380 | 50,300 | -30 | 99% | 99% | 124% | ▼▼ | 101% | 103% | 107% | 90% | 118% |
20250514 | 3,380 | 3,410 | 3,330 | 3,410 | 56,000 | 30 | 101% | 101% | 111% | ▲ | 100% | 103% | 108% | 91% | 119% |
20250515 | 3,360 | 3,395 | 3,335 | 3,375 | 59,500 | -35 | 99% | 100% | 106% | ▼ | 102% | 101% | 106% | 90% | 100% |
20250516 | 3,395 | 3,490 | 3,390 | 3,470 | 50,100 | 95 | 103% | 102% | 84% | ▲ | 101% | 97% | 104% | 93% | 103% |
20250519 | 3,460 | 3,500 | 3,440 | 3,490 | 47,700 | 20 | 101% | 101% | 95% | ▲▲ | 99% | 98% | 103% | 93% | 103% |
20250520 | 3,505 | 3,550 | 3,465 | 3,470 | 52,400 | -20 | 99% | 99% | 110% | ▼ | 100% | 100% | 105% | 93% | 103% |
20250521 | 3,440 | 3,455 | 3,405 | 3,430 | 46,600 | -40 | 99% | 100% | 89% | ▼▼ | 99% | 102% | 107% | 91% | 102% |
20250522 | 3,380 | 3,425 | 3,355 | 3,360 | 43,500 | -70 | 98% | 99% | 93% | ▼▼▼ | 99% | 103% | 107% | 90% | 100% |
20250523 | 3,380 | 3,400 | 3,345 | 3,350 | 42,900 | -10 | 100% | 99% | 99% | ▼▼▼▼ | 101% | 104% | 0% | 91% | 100% |
20250526 | 3,390 | 3,455 | 3,380 | 3,425 | 49,600 | 75 | 102% | 101% | 116% | ▲ | 101% | 104% | 0% | 94% | 102% |
20250527 | 3,405 | 3,440 | 3,405 | 3,425 | 40,600 | 0 | 100% | 101% | 82% | -- | 101% | 104% | 0% | 96% | 102% |
20250528 | 3,410 | 3,465 | 3,405 | 3,435 | 109,300 | 10 | 100% | 101% | 269% | ▲ | 102% | 105% | 0% | 97% | 103% |
20250529 | 3,420 | 3,495 | 3,405 | 3,490 | 68,700 | 55 | 102% | 102% | 63% | ▲▲ | 101% | 104% | 0% | 99% | 104% |
20250530 | 3,490 | 3,550 | 3,490 | 3,535 | 41,000 | 45 | 101% | 101% | 60% | ▲▲▲ | 101% | 103% | 0% | 100% | 106% |
20250602 | 3,495 | 3,555 | 3,490 | 3,530 | 36,300 | -5 | 100% | 101% | 89% | ▼ | 100% | 103% | 0% | 100% | 105% |
20250603 | 3,510 | 3,550 | 3,480 | 3,495 | 31,500 | -35 | 99% | 100% | 87% | ▼▼ | 102% | 0% | 0% | 99% | 104% |
20250604 | 3,530 | 3,635 | 3,525 | 3,600 | 44,100 | 105 | 103% | 102% | 140% | ▲ | 101% | 0% | 0% | 100% | 107% |
20250605 | 3,595 | 3,635 | 3,580 | 3,615 | 33,800 | 15 | 100% | 101% | 77% | ▲▲ | 100% | 0% | 0% | 100% | 108% |
20250606 | 3,605 | 3,675 | 3,605 | 3,610 | 57,600 | -5 | 100% | 100% | 170% | ▼ | % | % | % | 100% | 108% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 13,700 | 110,100 | 2,100 | 56,200 | 11,600 | 53,900 |
2025-05-23 | 36,000 | 106,800 | 23,100 | 52,500 | 12,900 | 54,300 |
2025-05-16 | 20,500 | 113,500 | 5,100 | 59,000 | 15,400 | 54,500 |
2025-05-09 | 29,600 | 112,900 | 2,800 | 53,500 | 26,800 | 59,400 |
2025-05-02 | 37,700 | 104,600 | 1,900 | 47,900 | 35,800 | 56,700 |
2025-04-25 | 52,800 | 109,100 | 1,400 | 48,200 | 51,400 | 60,900 |
2025-04-18 | 55,900 | 126,000 | 600 | 57,000 | 55,300 | 69,000 |
2025-04-11 | 2,900 | 81,300 | 200 | 38,800 | 2,700 | 42,500 |
2025-04-04 | 3,300 | 84,400 | 300 | 40,900 | 3,000 | 43,500 |
2025-03-28 | 3,400 | 87,600 | 300 | 44,200 | 3,100 | 43,400 |
2025-03-21 | 3,200 | 86,900 | 200 | 45,000 | 3,000 | 41,900 |
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 | 2025-06-08 13:22:07 |
3139 | 2 | 2025.05.30統合報告書2025(8,709KB) | 2025-05-30 09:30:44 |
3139 | 2 | 2025.04.142025年11月期 第1四半期決算短信〔日本基準〕(連結)(536KB) | 2025-04-14 18:32:05 |
3139 | 2 | 2025.04.142025年11月期 第1四半期 決算補足資料を掲載しました。 (941KB) | 2025-04-14 18:32:04 |
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 |