| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 94% | 96% | 104% |
| 20241007 | 2,965 | 2,980 | 2,933 | 2,964 | 40,800 | 5 | 100% | 100% | 116% | ▲▲ | 97% | 98% | 95% | 98% | 104% |
| 20241008 | 2,960 | 2,960 | 2,870 | 2,885 | 64,800 | -79 | 97% | 97% | 159% | ▼ | 100% | 101% | 99% | 96% | 101% |
| 20241009 | 2,888 | 2,900 | 2,865 | 2,880 | 44,300 | -5 | 100% | 100% | 68% | ▼▼ | 99% | 100% | 99% | 95% | 101% |
| 20241010 | 2,885 | 2,890 | 2,841 | 2,850 | 50,000 | -30 | 99% | 99% | 113% | ▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20241011 | 2,851 | 2,868 | 2,839 | 2,857 | 45,100 | 7 | 100% | 100% | 90% | ▲ | 99% | 97% | 97% | 95% | 100% |
| 20241015 | 2,936 | 2,967 | 2,889 | 2,908 | 110,700 | 51 | 102% | 99% | 245% | ▲▲ | 99% | 98% | 98% | 96% | 102% |
| 20241016 | 2,902 | 3,015 | 2,880 | 2,884 | 180,700 | -24 | 99% | 99% | 163% | ▼ | 99% | 96% | 99% | 95% | 101% |
| 20241017 | 2,870 | 2,899 | 2,844 | 2,852 | 84,400 | -32 | 99% | 99% | 47% | ▼▼ | 99% | 96% | 99% | 94% | 100% |
| 20241018 | 2,875 | 2,877 | 2,825 | 2,839 | 64,800 | -13 | 100% | 99% | 77% | ▼▼▼ | 100% | 97% | 100% | 94% | 100% |
| 20241021 | 2,841 | 2,844 | 2,815 | 2,832 | 73,300 | -7 | 100% | 100% | 113% | ▼▼▼▼ | 98% | 96% | 102% | 94% | 100% |
| 20241022 | 2,805 | 2,815 | 2,748 | 2,759 | 93,500 | -73 | 97% | 98% | 128% | ▼▼▼▼▼ | 99% | 101% | 104% | 91% | 100% |
| 20241023 | 2,744 | 2,755 | 2,709 | 2,709 | 72,000 | -50 | 98% | 99% | 77% | ▼▼▼▼▼▼ | 102% | 102% | 104% | 90% | 100% |
| 20241024 | 2,701 | 2,764 | 2,687 | 2,758 | 92,900 | 49 | 102% | 102% | 129% | ▲ | 98% | 100% | 101% | 91% | 102% |
| 20241025 | 2,750 | 2,751 | 2,681 | 2,686 | 103,200 | -72 | 97% | 98% | 111% | ▼ | 100% | 103% | 104% | 90% | 100% |
| 20241028 | 2,686 | 2,733 | 2,680 | 2,683 | 156,100 | -3 | 100% | 100% | 151% | ▼▼ | 103% | 103% | 104% | 90% | 100% |
| 20241029 | 2,684 | 2,766 | 2,684 | 2,766 | 112,600 | 83 | 103% | 103% | 72% | ▲ | 99% | 102% | 101% | 93% | 103% |
| 20241030 | 2,761 | 2,761 | 2,724 | 2,743 | 135,200 | -23 | 99% | 99% | 120% | ▼ | 100% | 104% | 103% | 93% | 102% |
| 20241031 | 2,748 | 2,771 | 2,744 | 2,759 | 97,700 | 16 | 101% | 100% | 72% | ▲ | 100% | 103% | 104% | 93% | 103% |
| 20241101 | 2,760 | 2,779 | 2,759 | 2,762 | 49,600 | 3 | 100% | 100% | 51% | ▲▲ | 100% | 102% | 105% | 93% | 103% |
| 20241105 | 2,769 | 2,793 | 2,758 | 2,776 | 41,700 | 14 | 101% | 100% | 84% | ▲▲▲ | 100% | 100% | 104% | 94% | 103% |
| 20241106 | 2,794 | 2,839 | 2,780 | 2,807 | 39,000 | 31 | 101% | 100% | 94% | ▲▲▲▲ | 101% | 98% | 103% | 97% | 105% |
| 20241107 | 2,816 | 2,856 | 2,810 | 2,850 | 87,300 | 43 | 102% | 101% | 224% | ▲▲▲▲▲ | 99% | 97% | 103% | 98% | 106% |
| 20241108 | 2,840 | 2,865 | 2,808 | 2,815 | 124,400 | -35 | 99% | 99% | 142% | ▼ | 99% | 98% | 104% | 97% | 105% |
| 20241111 | 2,810 | 2,812 | 2,765 | 2,784 | 122,000 | -31 | 99% | 99% | 98% | ▼▼ | 99% | 99% | 105% | 96% | 104% |
| 20241112 | 2,787 | 2,807 | 2,759 | 2,765 | 65,600 | -19 | 99% | 99% | 54% | ▼▼▼ | 100% | 100% | 105% | 95% | 103% |
| 20241113 | 2,769 | 2,778 | 2,755 | 2,760 | 52,700 | -5 | 100% | 100% | 80% | ▼▼▼▼ | 99% | 101% | 105% | 96% | 103% |
| 20241114 | 2,767 | 2,773 | 2,741 | 2,741 | 46,300 | -19 | 99% | 99% | 88% | ▼▼▼▼▼ | 100% | 101% | 106% | 96% | 102% |
| 20241115 | 2,759 | 2,775 | 2,724 | 2,748 | 63,300 | 7 | 100% | 100% | 137% | ▲ | 99% | 100% | 105% | 96% | 102% |
| 20241118 | 2,779 | 2,801 | 2,745 | 2,753 | 59,700 | 5 | 100% | 99% | 94% | ▲▲ | 101% | 100% | 105% | 97% | 103% |
| 20241119 | 2,764 | 2,799 | 2,764 | 2,781 | 88,400 | 28 | 101% | 101% | 148% | ▲▲▲ | 99% | 99% | 104% | 98% | 104% |
| 20241120 | 2,812 | 2,820 | 2,784 | 2,788 | 75,800 | 7 | 100% | 99% | 86% | ▲▲▲▲ | 99% | 99% | 105% | 98% | 104% |
| 20241121 | 2,788 | 2,804 | 2,749 | 2,769 | 101,500 | -19 | 99% | 99% | 134% | ▼ | 100% | 103% | 104% | 97% | 103% |
| 20241122 | 2,770 | 2,779 | 2,745 | 2,769 | 60,700 | 0 | 100% | 100% | 60% | -- | 100% | 104% | 102% | 97% | 103% |
| 20241125 | 2,783 | 2,800 | 2,772 | 2,772 | 76,200 | 3 | 100% | 100% | 126% | ▲ | 99% | 105% | 101% | 97% | 103% |
| 20241126 | 2,772 | 2,784 | 2,737 | 2,750 | 130,600 | -22 | 99% | 99% | 171% | ▼ | 101% | 107% | 102% | 96% | 100% |
| 20241127 | 2,721 | 2,748 | 2,714 | 2,745 | 393,800 | -5 | 100% | 101% | 302% | ▼▼ | 106% | 107% | 103% | 96% | 100% |
| 20241128 | 2,683 | 2,860 | 2,679 | 2,842 | 404,800 | 97 | 104% | 106% | 103% | ▲ | 102% | 103% | 97% | 100% | 104% |
| 20241129 | 2,831 | 2,931 | 2,810 | 2,882 | 118,700 | 40 | 101% | 102% | 29% | ▲▲ | 102% | 102% | 96% | 100% | 105% |
| 20241202 | 2,860 | 2,937 | 2,857 | 2,903 | 101,600 | 21 | 101% | 102% | 86% | ▲▲▲ | 100% | 100% | 94% | 100% | 106% |
| 20241203 | 2,880 | 2,888 | 2,831 | 2,874 | 78,900 | -29 | 99% | 100% | 78% | ▼ | 100% | 99% | 95% | 99% | 105% |
| 20241204 | 2,870 | 2,878 | 2,847 | 2,871 | 46,800 | -3 | 100% | 100% | 59% | ▼▼ | 101% | 97% | 95% | 99% | 105% |
| 20241205 | 2,878 | 2,920 | 2,870 | 2,914 | 40,300 | 43 | 101% | 101% | 86% | ▲ | 99% | 96% | 93% | 100% | 106% |
| 20241206 | 2,917 | 2,917 | 2,859 | 2,876 | 48,200 | -38 | 99% | 99% | 120% | ▼ | 99% | 96% | 0% | 99% | 105% |
| 20241209 | 2,887 | 2,897 | 2,849 | 2,852 | 38,200 | -24 | 99% | 99% | 79% | ▼▼ | 98% | 97% | 0% | 98% | 104% |
| 20241210 | 2,831 | 2,832 | 2,754 | 2,770 | 65,900 | -82 | 97% | 98% | 173% | ▼▼▼ | 101% | 99% | 0% | 95% | 101% |
| 20241211 | 2,769 | 2,823 | 2,759 | 2,789 | 39,400 | 19 | 101% | 101% | 60% | ▲ | 100% | 97% | 0% | 96% | 102% |
| 20241212 | 2,778 | 2,804 | 2,763 | 2,773 | 31,900 | -16 | 99% | 100% | 81% | ▼ | 100% | 99% | 0% | 95% | 101% |
| 20241213 | 2,751 | 2,771 | 2,730 | 2,756 | 40,000 | -17 | 99% | 100% | 125% | ▼▼ | 99% | 98% | 0% | 95% | 100% |
| 20241216 | 2,768 | 2,768 | 2,740 | 2,754 | 23,000 | -2 | 100% | 99% | 58% | ▼▼▼ | 99% | 100% | 0% | 95% | 100% |
| 20241217 | 2,724 | 2,754 | 2,688 | 2,690 | 67,000 | -64 | 98% | 99% | 291% | ▼▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241218 | 2,695 | 2,736 | 2,691 | 2,706 | 37,900 | 16 | 101% | 100% | 57% | ▲ | 101% | 0% | 0% | 93% | 101% |
| 20241219 | 2,696 | 2,732 | 2,696 | 2,720 | 40,500 | 14 | 101% | 101% | 107% | ▲▲ | 100% | 0% | 0% | 93% | 101% |
| 20241220 | 2,714 | 2,728 | 2,701 | 2,719 | 51,400 | -1 | 100% | 100% | 127% | ▼ | % | % | % | 93% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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
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 | 2024-12-22 05:26:55 |
| 3139 | 2 | 2024.12.13コーポレート・ガバナンスに関する報告書 2024/12/13（234KB） | 2024-12-13 18:33:24 |
| 3139 | 2 | 2024.12.02コーポレート・ガバナンスに関する報告書 2024/12/02（234KB） | 2024-12-02 18:33:42 |
| 3139 | 2 | 2024.10.30「食品開発展2024」に出展いたしました（500KB） | 2024-10-30 23:32:24 |
| 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 |