| 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 | 2,756 | 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% | 100% | 98% | 110% |
| 20241007 | 2,780 | 2,784 | 2,743 | 2,751 | 20,900 | 21 | 101% | 99% | 107% | ▲▲▲ | 99% | 101% | 102% | 98% | 111% |
| 20241008 | 2,733 | 2,738 | 2,690 | 2,703 | 26,600 | -48 | 98% | 99% | 127% | ▼ | 100% | 102% | 105% | 97% | 109% |
| 20241009 | 2,713 | 2,732 | 2,692 | 2,717 | 20,300 | 14 | 101% | 100% | 76% | ▲ | 100% | 101% | 104% | 97% | 109% |
| 20241010 | 2,731 | 2,732 | 2,700 | 2,720 | 17,200 | 3 | 100% | 100% | 85% | ▲▲ | 101% | 102% | 105% | 97% | 108% |
| 20241011 | 2,706 | 2,740 | 2,706 | 2,722 | 19,300 | 2 | 100% | 101% | 112% | ▲▲▲ | 100% | 102% | 104% | 97% | 105% |
| 20241015 | 2,741 | 2,767 | 2,722 | 2,750 | 25,300 | 28 | 101% | 100% | 131% | ▲▲▲▲ | 103% | 104% | 105% | 98% | 106% |
| 20241016 | 2,700 | 2,771 | 2,689 | 2,768 | 29,000 | 18 | 101% | 103% | 115% | ▲▲▲▲▲ | 100% | 99% | 103% | 99% | 106% |
| 20241017 | 2,765 | 2,780 | 2,750 | 2,765 | 28,000 | -3 | 100% | 100% | 97% | ▼ | 100% | 98% | 103% | 99% | 105% |
| 20241018 | 2,762 | 2,782 | 2,744 | 2,770 | 23,300 | 5 | 100% | 100% | 83% | ▲ | 101% | 96% | 102% | 99% | 103% |
| 20241021 | 2,789 | 2,825 | 2,767 | 2,805 | 42,600 | 35 | 101% | 101% | 183% | ▲▲ | 98% | 97% | 102% | 100% | 105% |
| 20241022 | 2,799 | 2,802 | 2,722 | 2,743 | 47,700 | -62 | 98% | 98% | 112% | ▼ | 98% | 100% | 103% | 98% | 102% |
| 20241023 | 2,752 | 2,770 | 2,698 | 2,698 | 22,900 | -45 | 98% | 98% | 48% | ▼▼ | 99% | 103% | 105% | 96% | 101% |
| 20241024 | 2,691 | 2,691 | 2,640 | 2,675 | 33,200 | -23 | 99% | 99% | 145% | ▼▼▼ | 98% | 103% | 105% | 95% | 100% |
| 20241025 | 2,705 | 2,712 | 2,632 | 2,654 | 23,100 | -21 | 99% | 98% | 70% | ▼▼▼▼ | 102% | 104% | 106% | 95% | 100% |
| 20241028 | 2,670 | 2,725 | 2,657 | 2,720 | 21,600 | 66 | 102% | 102% | 94% | ▲ | 101% | 100% | 103% | 97% | 102% |
| 20241029 | 2,741 | 2,762 | 2,721 | 2,759 | 21,500 | 39 | 101% | 101% | 100% | ▲▲ | 99% | 100% | 103% | 98% | 104% |
| 20241030 | 2,759 | 2,774 | 2,709 | 2,723 | 100,800 | -36 | 99% | 99% | 469% | ▼ | 102% | 105% | 103% | 97% | 103% |
| 20241031 | 2,720 | 2,815 | 2,720 | 2,787 | 36,400 | 64 | 102% | 102% | 36% | ▲ | 100% | 104% | 102% | 99% | 105% |
| 20241101 | 2,737 | 2,789 | 2,643 | 2,743 | 101,200 | -44 | 98% | 100% | 278% | ▼ | 100% | 103% | 102% | 98% | 103% |
| 20241105 | 2,743 | 2,756 | 2,718 | 2,732 | 20,200 | -11 | 100% | 100% | 20% | ▼▼ | 100% | 102% | 102% | 97% | 103% |
| 20241106 | 2,755 | 2,792 | 2,734 | 2,756 | 24,000 | 24 | 101% | 100% | 119% | ▲ | 103% | 103% | 102% | 98% | 104% |
| 20241107 | 2,755 | 2,865 | 2,755 | 2,848 | 59,900 | 92 | 103% | 103% | 250% | ▲▲ | 99% | 100% | 98% | 100% | 107% |
| 20241108 | 2,848 | 2,900 | 2,823 | 2,825 | 42,200 | -23 | 99% | 99% | 70% | ▼ | 99% | 100% | 99% | 99% | 106% |
| 20241111 | 2,830 | 2,845 | 2,799 | 2,805 | 22,900 | -20 | 99% | 99% | 54% | ▼▼ | 100% | 94% | 97% | 98% | 106% |
| 20241112 | 2,818 | 2,885 | 2,818 | 2,823 | 27,200 | 18 | 101% | 100% | 119% | ▲ | 101% | 96% | 98% | 99% | 106% |
| 20241113 | 2,801 | 2,856 | 2,801 | 2,830 | 36,200 | 7 | 100% | 101% | 133% | ▲▲ | 99% | 94% | 96% | 99% | 107% |
| 20241114 | 2,855 | 2,890 | 2,801 | 2,834 | 61,200 | 4 | 100% | 99% | 169% | ▲▲▲ | 102% | 105% | 105% | 100% | 107% |
| 20241115 | 2,600 | 2,662 | 2,500 | 2,640 | 162,400 | -194 | 93% | 102% | 265% | ▼ | 100% | 105% | 104% | 93% | 100% |
| 20241118 | 2,639 | 2,654 | 2,606 | 2,627 | 50,700 | -13 | 100% | 100% | 31% | ▼▼ | 101% | 105% | 103% | 92% | 100% |
| 20241119 | 2,658 | 2,699 | 2,642 | 2,683 | 34,700 | 56 | 102% | 101% | 68% | ▲ | 100% | 104% | 102% | 94% | 102% |
| 20241120 | 2,693 | 2,752 | 2,681 | 2,681 | 49,900 | -2 | 100% | 100% | 144% | ▼ | 101% | 101% | 101% | 94% | 102% |
| 20241121 | 2,711 | 2,742 | 2,710 | 2,725 | 31,700 | 44 | 102% | 101% | 64% | ▲ | 102% | 99% | 101% | 96% | 104% |
| 20241122 | 2,726 | 2,797 | 2,726 | 2,769 | 53,800 | 44 | 102% | 102% | 170% | ▲▲ | 101% | 97% | 99% | 97% | 105% |
| 20241125 | 2,783 | 2,822 | 2,774 | 2,803 | 37,000 | 34 | 101% | 101% | 69% | ▲▲▲ | 97% | 95% | 98% | 98% | 107% |
| 20241126 | 2,823 | 2,840 | 2,733 | 2,746 | 38,700 | -57 | 98% | 97% | 105% | ▼ | 98% | 100% | 101% | 96% | 105% |
| 20241127 | 2,735 | 2,737 | 2,666 | 2,667 | 28,500 | -79 | 97% | 98% | 74% | ▼▼ | 101% | 103% | 104% | 94% | 102% |
| 20241128 | 2,670 | 2,699 | 2,643 | 2,686 | 24,200 | 19 | 101% | 101% | 85% | ▲ | 100% | 101% | 103% | 94% | 102% |
| 20241129 | 2,686 | 2,696 | 2,628 | 2,674 | 18,100 | -12 | 100% | 100% | 75% | ▼ | 100% | 101% | 103% | 94% | 102% |
| 20241202 | 2,690 | 2,709 | 2,670 | 2,684 | 19,200 | 10 | 100% | 100% | 106% | ▲ | 102% | 101% | 103% | 94% | 102% |
| 20241203 | 2,696 | 2,758 | 2,683 | 2,740 | 31,300 | 56 | 102% | 102% | 163% | ▲▲ | 98% | 98% | 100% | 96% | 104% |
| 20241204 | 2,754 | 2,775 | 2,701 | 2,701 | 24,200 | -39 | 99% | 98% | 77% | ▼ | 100% | 100% | 102% | 95% | 103% |
| 20241205 | 2,725 | 2,732 | 2,700 | 2,715 | 20,800 | 14 | 101% | 100% | 86% | ▲ | 99% | 100% | 101% | 96% | 103% |
| 20241206 | 2,730 | 2,750 | 2,673 | 2,715 | 41,500 | 0 | 100% | 99% | 200% | -- | 98% | 100% | 0% | 96% | 103% |
| 20241209 | 2,727 | 2,777 | 2,664 | 2,676 | 151,500 | -39 | 99% | 98% | 365% | ▼ | 100% | 102% | 0% | 94% | 102% |
| 20241210 | 2,705 | 2,744 | 2,698 | 2,703 | 34,200 | 27 | 101% | 100% | 23% | ▲ | 101% | 102% | 0% | 95% | 103% |
| 20241211 | 2,703 | 2,731 | 2,689 | 2,723 | 15,400 | 20 | 101% | 101% | 45% | ▲▲ | 99% | 99% | 0% | 96% | 104% |
| 20241212 | 2,750 | 2,766 | 2,733 | 2,733 | 24,300 | 10 | 100% | 99% | 158% | ▲▲▲ | 101% | 101% | 0% | 98% | 104% |
| 20241213 | 2,700 | 2,744 | 2,700 | 2,725 | 18,600 | -8 | 100% | 101% | 77% | ▼ | 101% | 101% | 0% | 97% | 104% |
| 20241216 | 2,734 | 2,777 | 2,718 | 2,750 | 26,600 | 25 | 101% | 101% | 143% | ▲ | 98% | 100% | 0% | 98% | 103% |
| 20241217 | 2,767 | 2,767 | 2,695 | 2,709 | 43,500 | -41 | 99% | 98% | 164% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241218 | 2,700 | 2,747 | 2,700 | 2,707 | 13,700 | -2 | 100% | 100% | 31% | ▼▼ | 103% | 0% | 0% | 97% | 101% |
| 20241219 | 2,658 | 2,735 | 2,658 | 2,725 | 19,400 | 18 | 101% | 103% | 142% | ▲ | 101% | 0% | 0% | 97% | 102% |
| 20241220 | 2,749 | 2,775 | 2,718 | 2,767 | 68,200 | 42 | 102% | 101% | 352% | ▲▲ | % | % | % | 99% | 104% |
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 | 4,200 | 124,500 | 100 | 66,300 | 4,100 | 58,200 |
| 2024-12-06 | 4,100 | 118,700 | 100 | 56,700 | 4,000 | 62,000 |
| 2024-11-29 | 4,100 | 111,000 | 100 | 51,000 | 4,000 | 60,000 |
| 2024-11-22 | 4,600 | 107,000 | 0 | 49,900 | 4,600 | 57,100 |
| 2024-11-15 | 5,700 | 96,900 | 0 | 28,900 | 5,700 | 68,000 |
| 2024-11-08 | 4,300 | 81,600 | 100 | 22,800 | 4,200 | 58,800 |
| 2024-11-01 | 2,600 | 80,700 | 100 | 21,700 | 2,500 | 59,000 |
| 2024-10-25 | 3,000 | 78,800 | 0 | 19,700 | 3,000 | 59,100 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-26 | Barclays Capital Securities Ltd | 39,940 | 0.50% | ▲ | 2,823 | 2,840 | 2,733 | 2,746 | 38,700 | |
| 2024-10-24 | Barclays Capital Securities Ltd | 39,440 | 0.49% | ▼ | -1,400 | 2,691 | 2,691 | 2,640 | 2,675 | 33,200 |
| 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 |
|---|---|---|---|
| 20241219 | 15:30 | ラサ工 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20241202 | 15:30 | ラサ工 | 自己株式の取得状況に関するお知らせ |
| 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 |
|---|---|---|---|---|---|
| S100UUPO | 350 | 2024-12-02 13:59 | 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 | 大量保有報告書（特例対象株券等） |
| 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 | 2024-12-21 19:22:00 |
| 4022 | 2 | 2025年３月期 第２四半期（中間期）決算説明資料を開示しました。 | 2024-11-14 17:31:53 |
| 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 |