| 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 | 5,890 | 5,900 | 5,890 | 5,890 | 460,900 | 0 | 100% | 100% | 45% | -- | 100% | 100% | 100% | 100% | 194% |
| 20240925 | 5,890 | 5,900 | 5,890 | 5,890 | 355,300 | 0 | 100% | 100% | 77% | -- | 100% | 100% | 100% | 100% | 194% |
| 20240926 | 5,890 | 5,900 | 5,890 | 5,890 | 285,000 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 100% | 100% | 194% |
| 20240927 | 5,900 | 5,900 | 5,890 | 5,900 | 237,300 | 10 | 100% | 100% | 83% | ▲ | 100% | 100% | 100% | 100% | 194% |
| 20240930 | 5,890 | 5,900 | 5,890 | 5,900 | 201,300 | 0 | 100% | 100% | 85% | -- | 100% | 100% | 100% | 100% | 194% |
| 20241001 | 5,890 | 5,900 | 5,890 | 5,890 | 132,800 | -10 | 100% | 100% | 66% | ▼ | 100% | 100% | 100% | 100% | 194% |
| 20241002 | 5,900 | 5,900 | 5,890 | 5,890 | 172,800 | 0 | 100% | 100% | 130% | -- | 100% | 100% | 100% | 100% | 194% |
| 20241003 | 5,900 | 5,900 | 5,890 | 5,890 | 117,400 | 0 | 100% | 100% | 68% | -- | 100% | 100% | 100% | 100% | 194% |
| 20241004 | 5,900 | 5,900 | 5,890 | 5,890 | 138,800 | 0 | 100% | 100% | 118% | -- | 100% | 100% | 100% | 100% | 194% |
| 20241007 | 5,900 | 5,900 | 5,890 | 5,900 | 127,000 | 10 | 100% | 100% | 91% | ▲ | 100% | 100% | 100% | 100% | 194% |
| 20241008 | 5,890 | 5,900 | 5,890 | 5,900 | 199,100 | 0 | 100% | 100% | 157% | -- | 100% | 100% | 100% | 100% | 194% |
| 20241009 | 5,900 | 5,900 | 5,890 | 5,890 | 66,400 | -10 | 100% | 100% | 33% | ▼ | 100% | 100% | 100% | 100% | 194% |
| 20241010 | 5,900 | 5,910 | 5,890 | 5,890 | 413,300 | 0 | 100% | 100% | 622% | -- | 100% | 100% | 100% | 100% | 194% |
| 20241011 | 5,900 | 5,910 | 5,900 | 5,900 | 62,800 | 10 | 100% | 100% | 15% | ▲ | 100% | 100% | 100% | 100% | 194% |
| 20241015 | 5,910 | 5,910 | 5,900 | 5,900 | 71,800 | 0 | 100% | 100% | 114% | -- | 100% | 100% | 100% | 100% | 194% |
| 20241016 | 5,900 | 5,910 | 5,900 | 5,900 | 124,100 | 0 | 100% | 100% | 173% | -- | 100% | 100% | 100% | 100% | 158% |
| 20241017 | 5,900 | 5,910 | 5,900 | 5,910 | 51,700 | 10 | 100% | 100% | 42% | ▲ | 100% | 100% | 100% | 100% | 133% |
| 20241018 | 5,900 | 5,910 | 5,900 | 5,900 | 19,100 | -10 | 100% | 100% | 37% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241021 | 5,910 | 5,910 | 5,900 | 5,900 | 118,200 | 0 | 100% | 100% | 619% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241022 | 5,900 | 5,910 | 5,900 | 5,900 | 87,700 | 0 | 100% | 100% | 74% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241023 | 5,900 | 5,910 | 5,900 | 5,900 | 212,800 | 0 | 100% | 100% | 243% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241024 | 5,900 | 5,910 | 5,900 | 5,900 | 53,900 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241025 | 5,900 | 5,910 | 5,900 | 5,900 | 22,700 | 0 | 100% | 100% | 42% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241028 | 5,900 | 5,910 | 5,900 | 5,900 | 84,400 | 0 | 100% | 100% | 372% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241029 | 5,900 | 5,900 | 5,890 | 5,890 | 37,000 | -10 | 100% | 100% | 44% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241030 | 5,890 | 5,900 | 5,890 | 5,900 | 85,300 | 10 | 100% | 100% | 231% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241031 | 5,900 | 5,900 | 5,890 | 5,890 | 18,500 | -10 | 100% | 100% | 22% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241101 | 5,890 | 5,900 | 5,890 | 5,900 | 11,100 | 10 | 100% | 100% | 60% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241105 | 5,890 | 5,910 | 5,890 | 5,890 | 114,800 | -10 | 100% | 100% | 1034% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241106 | 5,890 | 5,910 | 5,880 | 5,880 | 525,100 | -10 | 100% | 100% | 457% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20241107 | 5,890 | 5,910 | 5,880 | 5,890 | 52,200 | 10 | 100% | 100% | 10% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241108 | 5,900 | 5,910 | 5,890 | 5,890 | 16,200 | 0 | 100% | 100% | 31% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241111 | 5,890 | 5,910 | 5,890 | 5,890 | 42,800 | 0 | 100% | 100% | 264% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241112 | 5,900 | 5,900 | 5,890 | 5,890 | 17,700 | 0 | 100% | 100% | 41% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241113 | 5,890 | 5,910 | 5,890 | 5,910 | 59,100 | 20 | 100% | 100% | 334% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241114 | 5,900 | 5,910 | 5,900 | 5,910 | 20,500 | 0 | 100% | 100% | 35% | -- | 100% | 100% | 100% | 100% | 101% |
| 20241115 | 5,890 | 5,900 | 5,890 | 5,890 | 5,900 | -20 | 100% | 100% | 29% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241118 | 5,890 | 5,900 | 5,890 | 5,890 | 5,600 | 0 | 100% | 100% | 95% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241119 | 5,900 | 5,900 | 5,890 | 5,890 | 3,100 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241120 | 5,890 | 5,900 | 5,890 | 5,890 | 3,900 | 0 | 100% | 100% | 126% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241121 | 5,890 | 5,900 | 5,890 | 5,890 | 4,300 | 0 | 100% | 100% | 110% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241122 | 5,900 | 5,900 | 5,890 | 5,890 | 7,700 | 0 | 100% | 100% | 179% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241125 | 5,900 | 5,900 | 5,890 | 5,890 | 31,200 | 0 | 100% | 100% | 405% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241126 | 5,890 | 5,900 | 5,890 | 5,890 | 8,100 | 0 | 100% | 100% | 26% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241127 | 5,890 | 5,900 | 5,890 | 5,890 | 4,300 | 0 | 100% | 100% | 53% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241128 | 5,890 | 5,900 | 5,890 | 5,890 | 76,700 | 0 | 100% | 100% | 1784% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241129 | 5,890 | 5,900 | 5,890 | 5,890 | 16,800 | 0 | 100% | 100% | 22% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241202 | 5,890 | 5,900 | 5,890 | 5,890 | 5,800 | 0 | 100% | 100% | 35% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241203 | 5,890 | 5,900 | 5,890 | 5,890 | 6,600 | 0 | 100% | 100% | 114% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241204 | 5,890 | 5,900 | 5,890 | 5,900 | 3,000 | 10 | 100% | 100% | 45% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241205 | 5,890 | 5,900 | 5,890 | 5,890 | 26,800 | -10 | 100% | 100% | 893% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241206 | 5,890 | 5,900 | 5,890 | 5,890 | 4,300 | 0 | 100% | 100% | 16% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241209 | 5,890 | 5,900 | 5,890 | 5,890 | 2,600 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241210 | 5,890 | 5,890 | 5,890 | 5,890 | 39,000 | 0 | 100% | 100% | 1500% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241211 | 5,890 | 5,900 | 5,890 | 5,890 | 3,000 | 0 | 100% | 100% | 8% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241212 | 5,900 | 5,900 | 5,890 | 5,900 | 14,200 | 10 | 100% | 100% | 473% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241213 | 5,900 | 5,910 | 5,890 | 5,890 | 4,700 | -10 | 100% | 100% | 33% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241216 | 5,890 | 5,900 | 5,890 | 5,890 | 2,900 | 0 | 100% | 100% | 62% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241217 | 5,900 | 5,910 | 5,890 | 5,890 | 4,400 | 0 | 100% | 100% | 152% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241218 | 5,900 | 5,900 | 5,890 | 5,890 | 3,900 | 0 | 100% | 100% | 89% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241219 | 5,890 | 5,900 | 5,890 | 5,900 | 4,800 | 10 | 100% | 100% | 123% | ▲ | 100% | 0% | 0% | 100% | 100% |
| 20241220 | 5,890 | 5,910 | 5,890 | 5,890 | 5,600 | -10 | 100% | 100% | 117% | ▼ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 2,600 | 0 | 1,600 | 0 | 1,000 |
| 2024-12-06 | 0 | 3,000 | 0 | 1,800 | 0 | 1,200 |
| 2024-11-29 | 0 | 3,100 | 0 | 1,900 | 0 | 1,200 |
| 2024-11-22 | 0 | 3,900 | 0 | 2,100 | 0 | 1,800 |
| 2024-11-15 | 0 | 3,500 | 0 | 2,100 | 0 | 1,400 |
| 2024-11-08 | 0 | 3,500 | 0 | 2,200 | 0 | 1,300 |
| 2024-11-01 | 0 | 5,800 | 0 | 4,100 | 0 | 1,700 |
| 2024-10-25 | 0 | 8,600 | 0 | 4,800 | 0 | 3,800 |
| 2024-10-18 | 0 | 9,400 | 0 | 4,600 | 0 | 4,800 |
| 2024-10-11 | 0 | 11,700 | 0 | 7,800 | 0 | 3,900 |
| 2024-10-04 | 0 | 86,600 | 0 | 47,100 | 0 | 39,500 |
| 2024-09-27 | 0 | 129,500 | 0 | 57,500 | 0 | 72,000 |
| 2024-09-20 | 0 | 205,400 | 0 | 93,200 | 0 | 112,200 |
| 2024-09-13 | 0 | 505,600 | 0 | 293,200 | 0 | 212,400 |
| 2024-09-06 | 0 | 496,600 | 0 | 288,700 | 0 | 207,900 |
| 2024-08-30 | 400 | 510,500 | 400 | 318,500 | 0 | 192,000 |
| 2024-08-23 | 0 | 463,200 | 0 | 287,900 | 0 | 175,300 |
| 2024-08-16 | 200 | 458,600 | 200 | 283,800 | 0 | 174,800 |
| 2024-08-09 | 100 | 490,900 | 100 | 299,600 | 0 | 191,300 |
| 2024-08-02 | 0 | 545,000 | 0 | 342,500 | 0 | 202,500 |
| 2024-07-26 | 0 | 546,800 | 0 | 387,300 | 0 | 159,500 |
| 2024-07-19 | 0 | 543,800 | 0 | 383,900 | 0 | 159,900 |
| 2024-07-12 | 0 | 547,200 | 0 | 380,700 | 0 | 166,500 |
| 2024-07-05 | 0 | 548,500 | 0 | 353,800 | 0 | 194,700 |
| 2024-06-28 | 0 | 868,900 | 0 | 642,500 | 0 | 226,400 |
| 2024-06-21 | 0 | 893,800 | 0 | 661,100 | 0 | 232,700 |
| 2024-06-14 | 0 | 917,700 | 0 | 681,100 | 0 | 236,600 |
| 2024-06-07 | 0 | 945,000 | 0 | 699,900 | 0 | 245,100 |
| 2024-05-31 | 0 | 922,800 | 0 | 684,300 | 0 | 238,500 |
| 2024-05-24 | 100 | 874,400 | 100 | 625,900 | 0 | 248,500 |
| 2024-05-17 | 100 | 716,500 | 100 | 501,000 | 0 | 215,500 |
| 2024-05-10 | 100 | 687,000 | 100 | 445,400 | 0 | 241,600 |
| 2024-05-02 | 100 | 598,000 | 100 | 406,600 | 0 | 191,400 |
| 2024-04-26 | 0 | 600,000 | 0 | 403,300 | 0 | 196,700 |
| 2024-04-19 | 0 | 615,800 | 0 | 414,400 | 0 | 201,400 |
| 2024-04-12 | 0 | 589,400 | 0 | 377,300 | 0 | 212,100 |
| 2024-04-05 | 0 | 724,800 | 0 | 466,500 | 0 | 258,300 |
| 2024-03-29 | 100 | 557,500 | 100 | 239,800 | 0 | 317,700 |
| 2024-03-22 | 300 | 456,400 | 300 | 227,000 | 0 | 229,400 |
| 2024-03-15 | 0 | 546,400 | 0 | 258,100 | 0 | 288,300 |
| 2024-03-08 | 0 | 552,700 | 0 | 262,600 | 0 | 290,100 |
| 2024-03-01 | 0 | 588,100 | 0 | 284,500 | 0 | 303,600 |
| 2024-02-22 | 100 | 648,900 | 100 | 319,100 | 0 | 329,800 |
| 2024-02-16 | 100 | 630,500 | 100 | 312,200 | 0 | 318,300 |
| 2024-02-09 | 0 | 603,700 | 0 | 305,500 | 0 | 298,200 |
| 2024-02-02 | 0 | 527,700 | 0 | 268,200 | 0 | 259,500 |
| 2024-01-26 | 1,500 | 500,700 | 1,500 | 290,200 | 0 | 210,500 |
| 2024-01-19 | 0 | 490,300 | 0 | 285,500 | 0 | 204,800 |
| 2024-01-12 | 200 | 520,000 | 200 | 285,300 | 0 | 234,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-31 | JPM Securities Japan Co Ltd. | 167,000 | 0.57% | ▲ | 5,900 | 5,900 | 5,890 | 5,890 | 18,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:30 | レーサム | 株式併合並びに単元株式数の定めの廃止、決算期（事業年度の末日）の変更及び定款の一部変更に関するお知らせ |
| 20241129 | 16:30 | レーサム | 非上場の親会社等の決算情報に関するお知らせ |
| 20241024 | 15:30 | レーサム | 臨時株主総会招集のための基準日設定に関するお知らせ |
| 20240930 | 15:30 | レーサム | 販売用不動産の販売に関するお知らせ |
| 20240927 | 15:30 | レーサム | 販売用不動産の販売に関するお知らせ |
| 20240913 | 16:15 | レーサム | ヒューリック株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 20240913 | 16:15 | レーサム | 2025年3月期配当予想の修正（無配）に関するお知らせ |
| 20240809 | 15:30 | レーサム | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | レーサム | 2025年3月期 第1四半期決算説明資料 |
| 20240712 | 15:30 | レーサム | 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 |
| 20240625 | 15:30 | レーサム | 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 |
| 20240625 | 15:30 | レーサム | 支配株主等に関する事項について |
| 20240625 | 15:30 | レーサム | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240621 | 15:30 | レーサム | スタンダード市場上場維持基準への適合に関するお知らせ |
| 20240612 | 15:30 | レーサム | （訂正）「非上場の親会社等の決算情報に関するお知らせ」の一部訂正について |
| 20240322 | 15:30 | レーサム | 販売用不動産の販売に関するお知らせ |
| 20240319 | 15:30 | レーサム | 販売用不動産の販売に関するお知らせ |
| 20240308 | 15:30 | レーサム | 販売用不動産の販売に関するお知らせ |
| 20240209 | 15:30 | レーサム | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | レーサム | 2024年3月期 第3四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UQKR | 350 | 2024-11-12 16:33 | 株式会社レーサム | Ｒａｙｓ Ｃｏｍｐａｎｙ（Ｈｏｎｇ Ｋｏｎｇ）Ｌｉｍｉｔｅｄ | 変更報告書 |
| S100UQK0 | 350 | 2024-11-12 16:25 | 株式会社レーサム | ヒューリック株式会社 | 変更報告書 |
| S100UNZY | 360 | 2024-11-08 12:04 | 株式会社レーサム | Ｒａｙｓ Ｃｏｍｐａｎｙ（Ｈｏｎｇ Ｋｏｎｇ）Ｌｉｍｉｔｅｄ | 訂正報告書（大量保有報告書・変更報告書） |
| S100UNST | 350 | 2024-11-07 16:26 | 株式会社レーサム | Ｒａｙｓ Ｃｏｍｐａｎｙ（Ｈｏｎｇ Ｋｏｎｇ）Ｌｉｍｉｔｅｄ | 変更報告書 |
| S100UM19 | 350 | 2024-10-31 16:30 | 株式会社レーサム | ヒューリック株式会社 | 大量保有報告書 |
| S100UEVH | 350 | 2024-09-27 09:14 | 株式会社レーサム | Ｒａｙｓ Ｃｏｍｐａｎｙ（Ｈｏｎｇ Ｋｏｎｇ）Ｌｉｍｉｔｅｄ | 変更報告書 |
| S100T8RN | 350 | 2024-04-10 11:36 | 株式会社レーサム | Ｒａｙｓ Ｃｏｍｐａｎｙ（Ｈｏｎｇ Ｋｏｎｇ）Ｌｉｍｉｔｅｄ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8890 | 1 | 株式会社レーサム - Raysum Co.,Ltd.｜不動産を変えるチカラ。 | 不動産の価値の本質を見極め社会に有用な形を実現する価値の共創を行います。小口商品 RAYEXは不動産投資の真骨頂をおと | 2024-12-21 13:26:54 |
| 8890 | 2 | ヒューリック株式会社による当社株式に対する公開買付けの結果並びに親会社及び主要株主の異動に関するお知らせ PDF | 2024-10-31 19:31:56 |
| 8890 | 2 | 臨時株主総会招集のための基準日設定に関するお知らせ PDF | 2024-10-24 16:31:46 |
| 8890 | 2 | 支配株主等に関する事項について PDF | 2024-06-25 18:44:45 |
| 8890 | 2 | IR Information | 株式会社レーサム - Raysum Co.,Ltd.｜不動産を変えるチカラ。 | 2024-06-19 12:07:53 |
| 8890 | 2 | 日経CNBC「複眼流 投資家道中ひざくりげ」（第5話 山形庄内・前編）」YouTube公開 PDF | 2024-06-18 17:25:11 |
| 8890 | 2 | 日経CNBC「複眼流 投資家道中ひざくりげ」（第6話 山形庄内・後編）」YouTube公開 PDF | 2024-06-18 17:25:09 |
| 8890 | 2 | 電子広告 | 株式会社レーサム - Raysum Co.,Ltd.｜不動産を変えるチカラ。 | 2024-06-14 22:02:14 |
| 8890 | 2 | 株主総会 | 株式会社レーサム - Raysum Co.,Ltd.｜不動産を変えるチカラ。 | 2024-06-14 22:02:12 |
| 8890 | 2 | 財務情報 | 株式会社レーサム - Raysum Co.,Ltd.｜不動産を変えるチカラ。 | 2024-06-14 22:02:11 |