| 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 | 2,780 | 2,794 | 2,741 | 2,770 | 57,700 | -66 | 98% | 100% | 88% | ▼▼▼▼ | 101% | 103% | 97% | 84% | 100% |
| 20240726 | 2,778 | 2,848 | 2,770 | 2,803 | 26,600 | 33 | 101% | 101% | 46% | ▲ | 99% | 96% | 94% | 85% | 101% |
| 20240729 | 2,850 | 2,862 | 2,796 | 2,830 | 31,000 | 27 | 101% | 99% | 117% | ▲▲ | 99% | 89% | 95% | 86% | 102% |
| 20240730 | 2,838 | 2,885 | 2,785 | 2,803 | 33,600 | -27 | 99% | 99% | 108% | ▼ | 103% | 86% | 98% | 85% | 101% |
| 20240731 | 2,767 | 2,861 | 2,766 | 2,859 | 24,600 | 56 | 102% | 103% | 73% | ▲ | 95% | 85% | 96% | 87% | 103% |
| 20240801 | 2,859 | 2,859 | 2,715 | 2,722 | 41,900 | -137 | 95% | 95% | 170% | ▼ | 96% | 93% | 106% | 82% | 100% |
| 20240802 | 2,625 | 2,630 | 2,512 | 2,520 | 58,500 | -202 | 93% | 96% | 140% | ▼▼ | 91% | 111% | 120% | 76% | 100% |
| 20240805 | 2,320 | 2,355 | 2,052 | 2,100 | 112,700 | -420 | 83% | 91% | 193% | ▼▼▼ | 100% | 111% | 117% | 64% | 100% |
| 20240806 | 2,379 | 2,427 | 2,305 | 2,371 | 66,600 | 271 | 113% | 100% | 59% | ▲ | 105% | 114% | 119% | 72% | 113% |
| 20240807 | 2,323 | 2,487 | 2,299 | 2,433 | 60,500 | 62 | 103% | 105% | 91% | ▲▲ | 102% | 111% | 116% | 76% | 116% |
| 20240808 | 2,384 | 2,500 | 2,371 | 2,425 | 46,500 | -8 | 100% | 102% | 77% | ▼ | 101% | 106% | 109% | 75% | 115% |
| 20240809 | 2,545 | 2,629 | 2,505 | 2,570 | 79,900 | 145 | 106% | 101% | 172% | ▲ | 101% | 103% | 106% | 81% | 122% |
| 20240813 | 2,620 | 2,716 | 2,598 | 2,640 | 65,200 | 70 | 103% | 101% | 82% | ▲▲ | 100% | 101% | 104% | 84% | 126% |
| 20240814 | 2,660 | 2,679 | 2,605 | 2,647 | 39,500 | 7 | 100% | 100% | 61% | ▲▲▲ | 99% | 101% | 105% | 84% | 126% |
| 20240815 | 2,647 | 2,672 | 2,624 | 2,627 | 23,300 | -20 | 99% | 99% | 59% | ▼ | 101% | 100% | 104% | 86% | 125% |
| 20240816 | 2,670 | 2,688 | 2,640 | 2,688 | 39,600 | 61 | 102% | 101% | 170% | ▲ | 98% | 99% | 103% | 88% | 128% |
| 20240819 | 2,669 | 2,707 | 2,585 | 2,627 | 44,900 | -61 | 98% | 98% | 113% | ▼ | 101% | 99% | 104% | 89% | 125% |
| 20240820 | 2,648 | 2,693 | 2,648 | 2,677 | 29,200 | 50 | 102% | 101% | 65% | ▲ | 100% | 99% | 99% | 91% | 127% |
| 20240821 | 2,668 | 2,695 | 2,645 | 2,674 | 21,200 | -3 | 100% | 100% | 73% | ▼ | 99% | 101% | 101% | 94% | 127% |
| 20240822 | 2,674 | 2,680 | 2,630 | 2,649 | 19,100 | -25 | 99% | 99% | 90% | ▼▼ | 98% | 103% | 102% | 93% | 126% |
| 20240823 | 2,659 | 2,660 | 2,587 | 2,614 | 28,600 | -35 | 99% | 98% | 150% | ▼▼▼ | 100% | 106% | 104% | 91% | 124% |
| 20240826 | 2,613 | 2,615 | 2,574 | 2,602 | 22,500 | -12 | 100% | 100% | 79% | ▼▼▼▼ | 101% | 107% | 105% | 91% | 124% |
| 20240827 | 2,598 | 2,630 | 2,568 | 2,630 | 46,000 | 28 | 101% | 101% | 204% | ▲ | 102% | 103% | 105% | 92% | 125% |
| 20240828 | 2,660 | 2,734 | 2,653 | 2,705 | 54,700 | 75 | 103% | 102% | 119% | ▲▲ | 102% | 102% | 104% | 95% | 129% |
| 20240829 | 2,686 | 2,764 | 2,656 | 2,734 | 59,500 | 29 | 101% | 102% | 109% | ▲▲▲ | 101% | 94% | 102% | 100% | 130% |
| 20240830 | 2,739 | 2,779 | 2,690 | 2,775 | 44,800 | 41 | 101% | 101% | 75% | ▲▲▲▲ | 99% | 92% | 101% | 100% | 132% |
| 20240902 | 2,781 | 2,782 | 2,713 | 2,745 | 49,100 | -30 | 99% | 99% | 110% | ▼ | 100% | 91% | 102% | 99% | 131% |
| 20240903 | 2,735 | 2,767 | 2,710 | 2,743 | 33,000 | -2 | 100% | 100% | 67% | ▼▼ | 97% | 94% | 106% | 99% | 116% |
| 20240904 | 2,643 | 2,661 | 2,562 | 2,563 | 87,800 | -180 | 93% | 97% | 266% | ▼▼▼ | 100% | 98% | 109% | 92% | 106% |
| 20240905 | 2,565 | 2,616 | 2,550 | 2,564 | 50,900 | 1 | 100% | 100% | 58% | ▲ | 96% | 102% | 109% | 92% | 106% |
| 20240906 | 2,577 | 2,582 | 2,461 | 2,485 | 107,100 | -79 | 97% | 96% | 210% | ▼ | 103% | 109% | 116% | 90% | 100% |
| 20240909 | 2,415 | 2,481 | 2,391 | 2,477 | 123,700 | -8 | 100% | 103% | 115% | ▼▼ | 100% | 105% | 113% | 89% | 100% |
| 20240910 | 2,478 | 2,515 | 2,439 | 2,490 | 94,400 | 13 | 101% | 100% | 76% | ▲ | 101% | 105% | 111% | 90% | 101% |
| 20240911 | 2,499 | 2,563 | 2,486 | 2,512 | 83,200 | 22 | 101% | 101% | 88% | ▲▲ | 103% | 105% | 107% | 91% | 101% |
| 20240912 | 2,560 | 2,652 | 2,560 | 2,632 | 55,400 | 120 | 105% | 103% | 67% | ▲▲▲ | 99% | 103% | 105% | 95% | 106% |
| 20240913 | 2,632 | 2,632 | 2,580 | 2,603 | 35,800 | -29 | 99% | 99% | 65% | ▼ | 99% | 104% | 105% | 94% | 105% |
| 20240917 | 2,620 | 2,621 | 2,557 | 2,601 | 31,300 | -2 | 100% | 99% | 87% | ▼▼ | 100% | 103% | 105% | 94% | 105% |
| 20240918 | 2,633 | 2,649 | 2,602 | 2,627 | 22,000 | 26 | 101% | 100% | 70% | ▲ | 101% | 105% | 104% | 95% | 106% |
| 20240919 | 2,659 | 2,710 | 2,659 | 2,690 | 35,500 | 63 | 102% | 101% | 161% | ▲▲ | 99% | 102% | 103% | 97% | 109% |
| 20240920 | 2,735 | 2,749 | 2,685 | 2,702 | 55,600 | 12 | 100% | 99% | 157% | ▲▲▲ | 99% | 101% | 102% | 97% | 109% |
| 20240924 | 2,756 | 2,756 | 2,697 | 2,717 | 28,300 | 15 | 101% | 99% | 51% | ▲▲▲▲ | 99% | 99% | 103% | 98% | 110% |
| 20240925 | 2,726 | 2,739 | 2,697 | 2,712 | 28,700 | -5 | 100% | 99% | 101% | ▼ | 102% | 99% | 102% | 98% | 109% |
| 20240926 | 2,742 | 2,799 | 2,730 | 2,799 | 61,400 | 87 | 103% | 102% | 214% | ▲ | 99% | 97% | 100% | 100% | 113% |
| 20240927 | 2,801 | 2,804 | 2,752 | 2,781 | 52,000 | -18 | 99% | 99% | 85% | ▼ | 99% | 101% | 104% | 99% | 112% |
| 20240930 | 2,707 | 2,743 | 2,668 | 2,680 | 42,800 | -101 | 96% | 99% | 82% | ▼▼ | 101% | 102% | 104% | 96% | 108% |
| 20241001 | 2,695 | 2,749 | 2,692 | 2,711 | 25,500 | 31 | 101% | 101% | 60% | ▲ | 99% | 101% | 102% | 97% | 109% |
| 20241002 | 2,737 | 2,740 | 2,693 | 2,700 | 37,400 | -11 | 100% | 99% | 147% | ▼ | 98% | 98% | 101% | 96% | 109% |
| 20241003 | 2,765 | 2,767 | 2,714 | 2,722 | 28,300 | 22 | 101% | 98% | 76% | ▲ | 99% | 99% | 102% | 97% | 110% |
| 20241004 | 2,750 | 2,753 | 2,724 | 2,730 | 19,500 | 8 | 100% | 99% | 69% | ▲▲ | 99% | 98% | 99% | 98% | 110% |
| 20241007 | 2,780 | 2,784 | 2,743 | 2,751 | 20,900 | 21 | 101% | 99% | 107% | ▲▲▲ | 99% | 101% | 0% | 98% | 111% |
| 20241008 | 2,733 | 2,738 | 2,690 | 2,703 | 26,600 | -48 | 98% | 99% | 127% | ▼ | 100% | 102% | 0% | 97% | 109% |
| 20241009 | 2,713 | 2,732 | 2,692 | 2,717 | 20,300 | 14 | 101% | 100% | 76% | ▲ | 100% | 101% | 0% | 97% | 109% |
| 20241010 | 2,731 | 2,732 | 2,700 | 2,720 | 17,200 | 3 | 100% | 100% | 85% | ▲▲ | 101% | 102% | 0% | 97% | 108% |
| 20241011 | 2,706 | 2,740 | 2,706 | 2,722 | 19,300 | 2 | 100% | 101% | 112% | ▲▲▲ | 100% | 102% | 0% | 97% | 105% |
| 20241015 | 2,741 | 2,767 | 2,722 | 2,750 | 25,300 | 28 | 101% | 100% | 131% | ▲▲▲▲ | 103% | 104% | 0% | 98% | 106% |
| 20241016 | 2,700 | 2,771 | 2,689 | 2,768 | 29,000 | 18 | 101% | 103% | 115% | ▲▲▲▲▲ | 100% | 99% | 0% | 99% | 106% |
| 20241017 | 2,765 | 2,780 | 2,750 | 2,765 | 28,000 | -3 | 100% | 100% | 97% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20241018 | 2,762 | 2,782 | 2,744 | 2,770 | 23,300 | 5 | 100% | 100% | 83% | ▲ | 101% | 0% | 0% | 99% | 103% |
| 20241021 | 2,789 | 2,825 | 2,767 | 2,805 | 42,600 | 35 | 101% | 101% | 183% | ▲▲ | 98% | 0% | 0% | 100% | 105% |
| 20241022 | 2,799 | 2,802 | 2,722 | 2,743 | 47,700 | -62 | 98% | 98% | 112% | ▼ | % | % | % | 98% | 102% |
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 | 3,500 | 84,200 | 0 | 21,800 | 3,500 | 62,400 |
| 2024-10-11 | 3,200 | 84,400 | 0 | 20,700 | 3,200 | 63,700 |
| 2024-10-04 | 3,300 | 86,600 | 0 | 23,000 | 3,300 | 63,600 |
| 2024-09-27 | 3,900 | 91,200 | 0 | 22,700 | 3,900 | 68,500 |
| 2024-09-20 | 3,900 | 101,200 | 0 | 24,200 | 3,900 | 77,000 |
| 2024-09-13 | 2,400 | 106,100 | 0 | 24,300 | 2,400 | 81,800 |
| 2024-09-06 | 2,100 | 107,500 | 0 | 23,900 | 2,100 | 83,600 |
| 2024-08-30 | 2,500 | 106,900 | 200 | 32,100 | 2,300 | 74,800 |
| 2024-08-23 | 4,300 | 95,100 | 200 | 24,200 | 4,100 | 70,900 |
| 2024-08-16 | 5,000 | 92,900 | 300 | 23,100 | 4,700 | 69,800 |
| 2024-08-09 | 6,600 | 95,200 | 300 | 28,300 | 6,300 | 66,900 |
| 2024-08-02 | 5,700 | 98,500 | 0 | 34,600 | 5,700 | 63,900 |
| 2024-07-26 | 8,300 | 102,600 | 0 | 38,600 | 8,300 | 64,000 |
| 2024-07-19 | 12,700 | 100,300 | 100 | 42,200 | 12,600 | 58,100 |
| 2024-07-12 | 14,000 | 97,200 | 100 | 45,300 | 13,900 | 51,900 |
| 2024-07-05 | 16,200 | 99,800 | 100 | 44,700 | 16,100 | 55,100 |
| 2024-06-28 | 10,700 | 121,900 | 100 | 39,500 | 10,600 | 82,400 |
| 2024-06-21 | 10,400 | 135,800 | 100 | 45,000 | 10,300 | 90,800 |
| 2024-06-14 | 11,700 | 102,400 | 100 | 37,400 | 11,600 | 65,000 |
| 2024-06-07 | 11,500 | 107,800 | 100 | 36,500 | 11,400 | 71,300 |
| 2024-05-31 | 13,600 | 103,900 | 100 | 35,400 | 13,500 | 68,500 |
| 2024-05-24 | 14,900 | 96,200 | 200 | 34,900 | 14,700 | 61,300 |
| 2024-05-17 | 17,700 | 78,600 | 200 | 34,000 | 17,500 | 44,600 |
| 2024-05-10 | 12,700 | 97,900 | 0 | 31,100 | 12,700 | 66,800 |
| 2024-05-02 | 12,700 | 100,400 | 0 | 33,600 | 12,700 | 66,800 |
| 2024-04-26 | 11,300 | 112,600 | 0 | 40,900 | 11,300 | 71,700 |
| 2024-04-19 | 12,200 | 111,700 | 0 | 43,100 | 12,200 | 68,600 |
| 2024-04-12 | 12,200 | 110,900 | 0 | 46,800 | 12,200 | 64,100 |
| 2024-04-05 | 11,700 | 130,200 | 0 | 71,100 | 11,700 | 59,100 |
| 2024-03-29 | 14,500 | 139,200 | 0 | 77,500 | 14,500 | 61,700 |
| 2024-03-22 | 12,900 | 140,600 | 0 | 75,300 | 12,900 | 65,300 |
| 2024-03-15 | 13,300 | 142,800 | 0 | 74,600 | 13,300 | 68,200 |
| 2024-03-08 | 15,600 | 134,000 | 0 | 77,800 | 15,600 | 56,200 |
| 2024-03-01 | 11,100 | 148,600 | 0 | 79,200 | 11,100 | 69,400 |
| 2024-02-22 | 5,700 | 140,200 | 0 | 76,200 | 5,700 | 64,000 |
| 2024-02-16 | 7,300 | 133,900 | 0 | 79,600 | 7,300 | 54,300 |
| 2024-02-09 | 5,100 | 134,700 | 1,000 | 78,300 | 4,100 | 56,400 |
| 2024-02-02 | 5,800 | 147,400 | 1,000 | 79,100 | 4,800 | 68,300 |
| 2024-01-26 | 8,500 | 150,600 | 1,000 | 80,100 | 7,500 | 70,500 |
| 2024-01-19 | 4,900 | 132,300 | 1,000 | 89,300 | 3,900 | 43,000 |
| 2024-01-12 | 4,700 | 131,700 | 1,000 | 87,700 | 3,700 | 44,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | Barclays Capital Securities Ltd | 40,840 | 0.51% | ▲ | 1,400 | 2,765 | 2,780 | 2,750 | 2,765 | 28,000 |
| 2024-10-16 | Barclays Capital Securities Ltd | 39,440 | 0.49% | ▼ | -300 | 2,700 | 2,771 | 2,689 | 2,768 | 29,000 |
| 2024-09-27 | Barclays Capital Securities Ltd | 39,740 | 0.50% | ▲ | 300 | 2,801 | 2,804 | 2,752 | 2,781 | 52,000 |
| 2024-09-10 | Barclays Capital Securities Ltd | 39,440 | 0.49% | ▼ | -800 | 2,478 | 2,515 | 2,439 | 2,490 | 94,400 |
| 2024-09-06 | Barclays Capital Securities Ltd | 40,240 | 0.50% | ▲ | 2,577 | 2,582 | 2,461 | 2,485 | 107,100 | |
| 2024-08-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 39,581 | 0.49% | ▼ | -6,413 | 2,659 | 2,660 | 2,587 | 2,614 | 28,600 |
| 2024-08-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 45,994 | 0.57% | ▼ | -6,600 | 2,323 | 2,487 | 2,299 | 2,433 | 60,500 |
| 2024-08-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 52,594 | 0.66% | ▲ | 12,357 | 2,379 | 2,427 | 2,305 | 2,371 | 66,600 |
| 2024-07-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 40,237 | 0.50% | ▲ | 3,140 | 3,265 | 3,110 | 3,110 | 85,700 | |
| 2024-07-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 40,237 | 0.50% | ▲ | 0 | 3,140 | 3,265 | 3,110 | 3,110 | 85,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240822 | 15:00 | ラサ工 | 譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ |
| 20240809 | 15:00 | ラサ工 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240723 | 15:00 | ラサ工 | 譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240604 | 15:00 | ラサ工 | 長期ビジョンおよび中期経営計画の策定に関するお知らせ |
| 20240515 | 15:00 | ラサ工 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:00 | ラサ工 | 剰余金の配当（増配）に関するお知らせ |
| 20240515 | 15:00 | ラサ工 | 人事異動のお知らせ |
| 20240426 | 15:00 | ラサ工 | マテリアリティ(重要課題)への指標と目標の追加ならびにTCFD提言に基づく情報開示の更新のお知らせ |
| 20240214 | 15:00 | ラサ工 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UF6X | 350 | 2024-09-30 10:31 | ラサ工業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100UE9R | 350 | 2024-09-20 10:44 | ラサ工業株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100U3EF | 350 | 2024-07-29 10:03 | ラサ工業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100U2U6 | 350 | 2024-07-22 11:06 | ラサ工業（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100TZHC | 350 | 2024-07-03 12:44 | ラサ工業株式会社 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100Q108 | 350 | 2023-01-27 11:38 | ラサ工業株式会社 | 船橋 光和 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4022 | 1 | コーポレートサイト | ラサ工業株式会社 | 2024-10-23 09:25:32 |
| 4022 | 2 | 2025年３月期 第１四半期決算説明資料を開示しました。 | 2024-08-20 20:34:31 |
| 4022 | 2 | 2020年3月期 決算説明資料を開示いたしました。 | 2024-06-21 14:44:28 |
| 4022 | 2 | 2021年3月期 第1四半期決算説明資料を開示いたしました。 | 2024-06-21 14:44:26 |
| 4022 | 2 | 2021年3月期 第2四半期決算説明資料を開示いたしました。 | 2024-06-21 14:44:24 |
| 4022 | 2 | 2021年3月期 第3四半期決算説明資料を開示いたしました。 | 2024-06-21 14:44:22 |
| 4022 | 2 | 2021年3月期 決算説明会資料を開示いたしました。 | 2024-06-21 14:44:21 |
| 4022 | 2 | 2022年３月期 第１四半期決算説明資料を開示いたしました。 | 2024-06-21 14:44:19 |
| 4022 | 2 | 2022年３月期 第２四半期決算説明資料を開示いたしました。 | 2024-06-21 14:44:17 |
| 4022 | 2 | 2022年３月期 第３四半期決算説明資料を開示いたしました。 | 2024-06-21 14:44:15 |