| 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 | 1,719 | 1,719 | 1,680 | 1,691 | 38,600 | -32 | 98% | 98% | 156% | ▼▼ | 99% | 101% | 93% | 93% | 100% |
| 20240726 | 1,700 | 1,716 | 1,683 | 1,690 | 15,300 | -1 | 100% | 99% | 40% | ▼▼▼ | 100% | 96% | 92% | 93% | 100% |
| 20240729 | 1,720 | 1,720 | 1,702 | 1,719 | 19,000 | 29 | 102% | 100% | 124% | ▲ | 99% | 92% | 93% | 95% | 102% |
| 20240730 | 1,705 | 1,746 | 1,693 | 1,695 | 130,000 | -24 | 99% | 99% | 684% | ▼ | 102% | 87% | 94% | 94% | 100% |
| 20240731 | 1,690 | 1,721 | 1,671 | 1,721 | 24,800 | 26 | 102% | 102% | 19% | ▲ | 97% | 85% | 93% | 96% | 102% |
| 20240801 | 1,710 | 1,710 | 1,651 | 1,654 | 30,700 | -67 | 96% | 97% | 124% | ▼ | 97% | 88% | 95% | 93% | 100% |
| 20240802 | 1,628 | 1,639 | 1,577 | 1,577 | 43,000 | -77 | 95% | 97% | 140% | ▼▼ | 98% | 97% | 104% | 89% | 100% |
| 20240805 | 1,497 | 1,500 | 1,340 | 1,465 | 61,800 | -112 | 93% | 98% | 144% | ▼▼▼ | 99% | 103% | 106% | 82% | 100% |
| 20240806 | 1,465 | 1,486 | 1,412 | 1,445 | 57,400 | -20 | 99% | 99% | 93% | ▼▼▼▼ | 99% | 106% | 107% | 81% | 100% |
| 20240807 | 1,443 | 1,494 | 1,417 | 1,425 | 29,200 | -20 | 99% | 99% | 51% | ▼▼▼▼▼ | 100% | 111% | 110% | 80% | 100% |
| 20240808 | 1,402 | 1,435 | 1,383 | 1,398 | 43,300 | -27 | 98% | 100% | 148% | ▼▼▼▼▼▼ | 102% | 111% | 108% | 79% | 100% |
| 20240809 | 1,428 | 1,454 | 1,405 | 1,454 | 45,800 | 56 | 104% | 102% | 106% | ▲ | 104% | 109% | 107% | 82% | 104% |
| 20240813 | 1,454 | 1,512 | 1,450 | 1,511 | 30,500 | 57 | 104% | 104% | 67% | ▲▲ | 100% | 102% | 101% | 85% | 108% |
| 20240814 | 1,530 | 1,542 | 1,506 | 1,533 | 25,200 | 22 | 101% | 100% | 83% | ▲▲▲ | 101% | 101% | 100% | 86% | 110% |
| 20240815 | 1,544 | 1,559 | 1,540 | 1,552 | 16,100 | 19 | 101% | 101% | 64% | ▲▲▲▲ | 100% | 98% | 98% | 88% | 111% |
| 20240816 | 1,580 | 1,589 | 1,563 | 1,584 | 49,700 | 32 | 102% | 100% | 309% | ▲▲▲▲▲ | 98% | 97% | 98% | 90% | 113% |
| 20240819 | 1,583 | 1,583 | 1,543 | 1,547 | 26,800 | -37 | 98% | 98% | 54% | ▼ | 100% | 99% | 100% | 89% | 111% |
| 20240820 | 1,549 | 1,570 | 1,549 | 1,553 | 24,300 | 6 | 100% | 100% | 91% | ▲ | 100% | 99% | 96% | 89% | 111% |
| 20240821 | 1,549 | 1,557 | 1,535 | 1,550 | 13,800 | -3 | 100% | 100% | 57% | ▼ | 99% | 99% | 96% | 90% | 111% |
| 20240822 | 1,550 | 1,551 | 1,529 | 1,539 | 25,600 | -11 | 99% | 99% | 186% | ▼▼ | 100% | 99% | 95% | 89% | 110% |
| 20240823 | 1,539 | 1,544 | 1,529 | 1,534 | 10,700 | -5 | 100% | 100% | 42% | ▼▼▼ | 99% | 100% | 96% | 89% | 110% |
| 20240826 | 1,534 | 1,534 | 1,505 | 1,514 | 19,900 | -20 | 99% | 99% | 186% | ▼▼▼▼ | 100% | 102% | 96% | 88% | 108% |
| 20240827 | 1,525 | 1,535 | 1,520 | 1,528 | 8,400 | 14 | 101% | 100% | 42% | ▲ | 99% | 102% | 96% | 89% | 109% |
| 20240828 | 1,526 | 1,526 | 1,511 | 1,518 | 6,000 | -10 | 99% | 99% | 71% | ▼ | 100% | 102% | 97% | 88% | 109% |
| 20240829 | 1,522 | 1,529 | 1,515 | 1,529 | 6,700 | 11 | 101% | 100% | 112% | ▲ | 100% | 98% | 96% | 92% | 109% |
| 20240830 | 1,529 | 1,540 | 1,525 | 1,535 | 11,000 | 6 | 100% | 100% | 164% | ▲▲ | 100% | 96% | 95% | 97% | 110% |
| 20240902 | 1,546 | 1,556 | 1,524 | 1,549 | 16,200 | 14 | 101% | 100% | 147% | ▲▲▲ | 99% | 94% | 95% | 98% | 111% |
| 20240903 | 1,555 | 1,556 | 1,531 | 1,545 | 13,600 | -4 | 100% | 99% | 84% | ▼ | 98% | 96% | 96% | 98% | 111% |
| 20240904 | 1,530 | 1,530 | 1,492 | 1,494 | 26,400 | -51 | 97% | 98% | 194% | ▼▼ | 100% | 98% | 99% | 94% | 107% |
| 20240905 | 1,490 | 1,511 | 1,483 | 1,487 | 11,700 | -7 | 100% | 100% | 44% | ▼▼▼ | 98% | 96% | 99% | 94% | 106% |
| 20240906 | 1,499 | 1,499 | 1,458 | 1,467 | 17,600 | -20 | 99% | 98% | 150% | ▼▼▼▼ | 101% | 99% | 102% | 93% | 101% |
| 20240909 | 1,452 | 1,472 | 1,439 | 1,469 | 17,700 | 2 | 100% | 101% | 101% | ▲ | 100% | 97% | 101% | 93% | 100% |
| 20240910 | 1,461 | 1,474 | 1,451 | 1,457 | 11,800 | -12 | 99% | 100% | 67% | ▼ | 98% | 99% | 102% | 92% | 100% |
| 20240911 | 1,452 | 1,452 | 1,406 | 1,416 | 23,700 | -41 | 97% | 98% | 201% | ▼▼ | 101% | 101% | 104% | 89% | 100% |
| 20240912 | 1,423 | 1,450 | 1,423 | 1,442 | 12,100 | 26 | 102% | 101% | 51% | ▲ | 99% | 102% | 103% | 91% | 102% |
| 20240913 | 1,430 | 1,430 | 1,417 | 1,420 | 23,800 | -22 | 98% | 99% | 197% | ▼ | 99% | 103% | 104% | 91% | 100% |
| 20240917 | 1,418 | 1,423 | 1,395 | 1,407 | 29,900 | -13 | 99% | 99% | 126% | ▼▼ | 101% | 102% | 104% | 91% | 100% |
| 20240918 | 1,416 | 1,434 | 1,413 | 1,432 | 23,300 | 25 | 102% | 101% | 78% | ▲ | 99% | 102% | 102% | 92% | 102% |
| 20240919 | 1,445 | 1,452 | 1,428 | 1,437 | 21,700 | 5 | 100% | 99% | 93% | ▲▲ | 100% | 101% | 101% | 93% | 102% |
| 20240920 | 1,455 | 1,464 | 1,444 | 1,458 | 14,400 | 21 | 101% | 100% | 66% | ▲▲▲ | 99% | 98% | 99% | 94% | 104% |
| 20240924 | 1,470 | 1,474 | 1,440 | 1,451 | 35,300 | -7 | 100% | 99% | 245% | ▼ | 100% | 100% | 101% | 94% | 103% |
| 20240925 | 1,445 | 1,453 | 1,431 | 1,440 | 32,600 | -11 | 99% | 100% | 92% | ▼▼ | 101% | 100% | 101% | 93% | 102% |
| 20240926 | 1,450 | 1,471 | 1,444 | 1,471 | 47,200 | 31 | 102% | 101% | 145% | ▲ | 101% | 102% | 103% | 95% | 105% |
| 20240927 | 1,422 | 1,450 | 1,422 | 1,437 | 51,000 | -34 | 98% | 101% | 108% | ▼ | 101% | 105% | 104% | 93% | 102% |
| 20240930 | 1,410 | 1,436 | 1,403 | 1,430 | 38,500 | -7 | 100% | 101% | 75% | ▼▼ | 100% | 103% | 102% | 92% | 102% |
| 20241001 | 1,432 | 1,449 | 1,431 | 1,439 | 14,200 | 9 | 101% | 100% | 37% | ▲ | 101% | 103% | 102% | 93% | 102% |
| 20241002 | 1,435 | 1,464 | 1,427 | 1,452 | 37,200 | 13 | 101% | 101% | 262% | ▲▲ | 99% | 98% | 100% | 94% | 103% |
| 20241003 | 1,466 | 1,466 | 1,443 | 1,448 | 13,300 | -4 | 100% | 99% | 36% | ▼ | 102% | 100% | 101% | 97% | 103% |
| 20241004 | 1,446 | 1,477 | 1,446 | 1,477 | 26,000 | 29 | 102% | 102% | 195% | ▲ | 98% | 97% | 95% | 99% | 105% |
| 20241007 | 1,495 | 1,495 | 1,469 | 1,471 | 17,100 | -6 | 100% | 98% | 66% | ▼ | 97% | 99% | 0% | 100% | 105% |
| 20241008 | 1,470 | 1,470 | 1,423 | 1,427 | 62,000 | -44 | 97% | 97% | 363% | ▼▼ | 100% | 101% | 0% | 97% | 101% |
| 20241009 | 1,438 | 1,445 | 1,427 | 1,440 | 15,600 | 13 | 101% | 100% | 25% | ▲ | 100% | 101% | 0% | 97% | 102% |
| 20241010 | 1,440 | 1,444 | 1,427 | 1,433 | 18,000 | -7 | 100% | 100% | 115% | ▼ | 100% | 101% | 0% | 97% | 102% |
| 20241011 | 1,438 | 1,457 | 1,431 | 1,445 | 14,600 | 12 | 101% | 100% | 81% | ▲ | 100% | 100% | 0% | 98% | 103% |
| 20241015 | 1,454 | 1,460 | 1,442 | 1,452 | 32,400 | 7 | 100% | 100% | 222% | ▲▲ | 101% | 101% | 0% | 98% | 103% |
| 20241016 | 1,443 | 1,475 | 1,443 | 1,454 | 11,900 | 2 | 100% | 101% | 37% | ▲▲▲ | 100% | 97% | 0% | 98% | 103% |
| 20241017 | 1,458 | 1,470 | 1,451 | 1,456 | 13,800 | 2 | 100% | 100% | 116% | ▲▲▲▲ | 100% | 0% | 0% | 99% | 102% |
| 20241018 | 1,456 | 1,469 | 1,451 | 1,457 | 11,700 | 1 | 100% | 100% | 85% | ▲▲▲▲▲ | 99% | 0% | 0% | 99% | 102% |
| 20241021 | 1,469 | 1,469 | 1,454 | 1,460 | 11,100 | 3 | 100% | 99% | 95% | ▲▲▲▲▲▲ | 97% | 0% | 0% | 99% | 102% |
| 20241022 | 1,460 | 1,460 | 1,410 | 1,416 | 33,100 | -44 | 97% | 97% | 298% | ▼ | % | % | % | 96% | 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 | 1,000 | 62,000 | 0 | 19,100 | 1,000 | 42,900 |
| 2024-10-11 | 1,100 | 61,500 | 100 | 19,700 | 1,000 | 41,800 |
| 2024-10-04 | 600 | 53,400 | 0 | 19,700 | 600 | 33,700 |
| 2024-09-27 | 2,200 | 48,700 | 0 | 19,900 | 2,200 | 28,800 |
| 2024-09-20 | 16,200 | 44,500 | 0 | 20,000 | 16,200 | 24,500 |
| 2024-09-13 | 24,000 | 40,100 | 0 | 20,000 | 24,000 | 20,100 |
| 2024-09-06 | 24,800 | 37,800 | 0 | 20,100 | 24,800 | 17,700 |
| 2024-08-30 | 26,100 | 38,600 | 0 | 20,700 | 26,100 | 17,900 |
| 2024-08-23 | 26,300 | 46,200 | 0 | 20,700 | 26,300 | 25,500 |
| 2024-08-16 | 27,400 | 59,000 | 0 | 20,200 | 27,400 | 38,800 |
| 2024-08-09 | 42,400 | 60,800 | 0 | 19,400 | 42,400 | 41,400 |
| 2024-08-02 | 52,200 | 56,900 | 0 | 20,600 | 52,200 | 36,300 |
| 2024-07-26 | 68,100 | 59,200 | 0 | 21,200 | 68,100 | 38,000 |
| 2024-07-19 | 68,400 | 53,100 | 0 | 20,700 | 68,400 | 32,400 |
| 2024-07-12 | 68,500 | 49,100 | 0 | 20,500 | 68,500 | 28,600 |
| 2024-07-05 | 68,300 | 48,900 | 0 | 20,000 | 68,300 | 28,900 |
| 2024-06-28 | 69,200 | 41,200 | 0 | 18,400 | 69,200 | 22,800 |
| 2024-06-21 | 68,900 | 40,700 | 0 | 18,400 | 68,900 | 22,300 |
| 2024-06-14 | 69,000 | 41,000 | 0 | 18,900 | 69,000 | 22,100 |
| 2024-06-07 | 69,100 | 43,200 | 0 | 20,500 | 69,100 | 22,700 |
| 2024-05-31 | 69,500 | 38,800 | 0 | 19,000 | 69,500 | 19,800 |
| 2024-05-24 | 70,500 | 37,100 | 0 | 17,900 | 70,500 | 19,200 |
| 2024-05-17 | 69,800 | 36,200 | 100 | 17,900 | 69,700 | 18,300 |
| 2024-05-10 | 68,900 | 36,400 | 0 | 19,600 | 68,900 | 16,800 |
| 2024-05-02 | 69,900 | 36,400 | 0 | 19,200 | 69,900 | 17,200 |
| 2024-04-26 | 70,000 | 35,900 | 0 | 18,900 | 70,000 | 17,000 |
| 2024-04-19 | 71,500 | 36,000 | 0 | 18,900 | 71,500 | 17,100 |
| 2024-04-12 | 73,200 | 35,500 | 0 | 19,000 | 73,200 | 16,500 |
| 2024-04-05 | 75,800 | 37,400 | 0 | 20,800 | 75,800 | 16,600 |
| 2024-03-29 | 76,500 | 34,600 | 0 | 17,600 | 76,500 | 17,000 |
| 2024-03-22 | 77,300 | 42,300 | 100 | 23,700 | 77,200 | 18,600 |
| 2024-03-15 | 83,800 | 46,800 | 100 | 25,100 | 83,700 | 21,700 |
| 2024-03-08 | 89,600 | 46,000 | 100 | 23,000 | 89,500 | 23,000 |
| 2024-03-01 | 89,000 | 46,000 | 100 | 25,800 | 88,900 | 20,200 |
| 2024-02-22 | 114,800 | 37,700 | 100 | 26,100 | 114,700 | 11,600 |
| 2024-02-16 | 4,700 | 101,300 | 0 | 46,700 | 4,700 | 54,600 |
| 2024-02-09 | 2,400 | 120,300 | 0 | 45,000 | 2,400 | 75,300 |
| 2024-02-02 | 3,200 | 145,300 | 0 | 44,500 | 3,200 | 100,800 |
| 2024-01-26 | 1,200 | 151,700 | 0 | 47,500 | 1,200 | 104,200 |
| 2024-01-19 | 400 | 157,400 | 0 | 46,600 | 400 | 110,800 |
| 2024-01-12 | 300 | 160,900 | 0 | 47,200 | 300 | 113,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 16:00 | ラサ商事 | 業績予想の修正に関するお知らせ |
| 20240809 | 15:00 | ラサ商事 | （開示事項の経過）「完全子会社の吸収合併に伴う特別利益（抱合せ株式消滅差益）の発生に関するお知らせ」 |
| 20240809 | 15:00 | ラサ商事 | 業績予想の修正に関するお知らせ |
| 20240809 | 15:00 | ラサ商事 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240521 | 10:00 | ラサ商事 | 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 |
| 20240520 | 15:40 | ラサ商事 | 自己株式の取得及び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 |
| 20240514 | 15:00 | ラサ商事 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240514 | 15:00 | ラサ商事 | 公認会計士等の異動に関するお知らせ |
| 20240514 | 15:00 | ラサ商事 | 完全子会社の吸収合併に伴う特別利益（抱合せ株式消滅差益）の発生に関するお知らせ |
| 20240422 | 15:45 | ラサ商事 | 役員人事に関するお知らせ |
| 20240222 | 17:00 | ラサ商事 | 組織変更及び人事異動に関するお知らせ |
| 20240213 | 15:00 | ラサ商事 | 2024年３月期第３四半期決算短信〔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 |
|---|---|---|---|
| 3023 | 1 | ラサ商事株式会社 | 2024-10-23 08:20:28 |
| 3023 | 2 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) | 2024-08-20 18:38:25 |
| 3023 | 2 | 第122期定時株主総会議決権行使の結果（臨時報告書） | 2024-06-26 18:52:28 |
| 3023 | 2 | 第122期定時株主総会決議ご通知 | 2024-06-25 21:40:03 |
| 3023 | 2 | 2024年3月期 第1四半期報告書（PDF：364KB） | 2024-06-18 17:38:35 |
| 3023 | 2 | 2023年3月期第２四半期報告書（PDF：305KB） | 2024-06-18 17:38:34 |
| 3023 | 2 | 2021年3月期 第3四半期報告書（PDF：284KB） | 2024-06-18 17:38:33 |
| 3023 | 2 | 2023年3月期 有価証券報告書（PDF：1.6MB） | 2024-06-18 17:38:32 |
| 3023 | 2 | コーポレート・ガバナンス報告書（PDF：170KB） | 2024-06-18 17:38:31 |
| 3023 | 2 | 2022年３月期第３四半期決算短信[日本基準]（連結) | 2024-06-18 17:38:30 |