| 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 | 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% | 96% | 100% | 105% |
| 20241008 | 1,470 | 1,470 | 1,423 | 1,427 | 62,000 | -44 | 97% | 97% | 363% | ▼▼ | 100% | 101% | 100% | 97% | 101% |
| 20241009 | 1,438 | 1,445 | 1,427 | 1,440 | 15,600 | 13 | 101% | 100% | 25% | ▲ | 100% | 101% | 100% | 97% | 102% |
| 20241010 | 1,440 | 1,444 | 1,427 | 1,433 | 18,000 | -7 | 100% | 100% | 115% | ▼ | 100% | 101% | 100% | 97% | 102% |
| 20241011 | 1,438 | 1,457 | 1,431 | 1,445 | 14,600 | 12 | 101% | 100% | 81% | ▲ | 100% | 100% | 99% | 98% | 103% |
| 20241015 | 1,454 | 1,460 | 1,442 | 1,452 | 32,400 | 7 | 100% | 100% | 222% | ▲▲ | 101% | 101% | 100% | 98% | 103% |
| 20241016 | 1,443 | 1,475 | 1,443 | 1,454 | 11,900 | 2 | 100% | 101% | 37% | ▲▲▲ | 100% | 97% | 98% | 98% | 103% |
| 20241017 | 1,458 | 1,470 | 1,451 | 1,456 | 13,800 | 2 | 100% | 100% | 116% | ▲▲▲▲ | 100% | 96% | 99% | 99% | 102% |
| 20241018 | 1,456 | 1,469 | 1,451 | 1,457 | 11,700 | 1 | 100% | 100% | 85% | ▲▲▲▲▲ | 99% | 95% | 98% | 99% | 102% |
| 20241021 | 1,469 | 1,469 | 1,454 | 1,460 | 11,100 | 3 | 100% | 99% | 95% | ▲▲▲▲▲▲ | 97% | 96% | 98% | 99% | 102% |
| 20241022 | 1,460 | 1,460 | 1,410 | 1,416 | 33,100 | -44 | 97% | 97% | 298% | ▼ | 99% | 100% | 101% | 96% | 100% |
| 20241023 | 1,416 | 1,427 | 1,397 | 1,397 | 30,300 | -19 | 99% | 99% | 92% | ▼▼ | 99% | 100% | 101% | 95% | 100% |
| 20241024 | 1,406 | 1,406 | 1,390 | 1,396 | 15,800 | -1 | 100% | 99% | 52% | ▼▼▼ | 99% | 101% | 101% | 95% | 100% |
| 20241025 | 1,399 | 1,400 | 1,375 | 1,382 | 27,500 | -14 | 99% | 99% | 174% | ▼▼▼▼ | 102% | 103% | 102% | 94% | 100% |
| 20241028 | 1,377 | 1,403 | 1,375 | 1,400 | 14,300 | 18 | 101% | 102% | 52% | ▲ | 100% | 100% | 100% | 95% | 101% |
| 20241029 | 1,402 | 1,415 | 1,402 | 1,409 | 12,200 | 9 | 101% | 100% | 85% | ▲▲ | 99% | 100% | 99% | 95% | 102% |
| 20241030 | 1,420 | 1,423 | 1,404 | 1,404 | 77,900 | -5 | 100% | 99% | 639% | ▼ | 101% | 102% | 100% | 95% | 102% |
| 20241031 | 1,402 | 1,413 | 1,400 | 1,412 | 29,500 | 8 | 101% | 101% | 38% | ▲ | 100% | 102% | 100% | 96% | 102% |
| 20241101 | 1,405 | 1,405 | 1,393 | 1,398 | 28,900 | -14 | 99% | 100% | 98% | ▼ | 101% | 102% | 101% | 95% | 101% |
| 20241105 | 1,400 | 1,408 | 1,395 | 1,408 | 22,300 | 10 | 101% | 101% | 77% | ▲ | 100% | 100% | 100% | 96% | 102% |
| 20241106 | 1,410 | 1,430 | 1,407 | 1,415 | 18,200 | 7 | 100% | 100% | 82% | ▲▲ | 101% | 99% | 99% | 97% | 102% |
| 20241107 | 1,416 | 1,440 | 1,416 | 1,436 | 25,100 | 21 | 101% | 101% | 138% | ▲▲▲ | 99% | 97% | 98% | 98% | 104% |
| 20241108 | 1,436 | 1,442 | 1,418 | 1,422 | 18,400 | -14 | 99% | 99% | 73% | ▼ | 99% | 99% | 98% | 97% | 103% |
| 20241111 | 1,421 | 1,421 | 1,408 | 1,408 | 19,200 | -14 | 99% | 99% | 104% | ▼▼ | 100% | 99% | 96% | 96% | 102% |
| 20241112 | 1,414 | 1,422 | 1,407 | 1,407 | 16,100 | -1 | 100% | 100% | 84% | ▼▼▼ | 99% | 100% | 96% | 96% | 102% |
| 20241113 | 1,406 | 1,408 | 1,390 | 1,398 | 36,600 | -9 | 99% | 99% | 227% | ▼▼▼▼ | 99% | 101% | 97% | 96% | 101% |
| 20241114 | 1,400 | 1,414 | 1,390 | 1,390 | 25,600 | -8 | 99% | 99% | 70% | ▼▼▼▼▼ | 101% | 101% | 97% | 95% | 101% |
| 20241115 | 1,393 | 1,400 | 1,389 | 1,400 | 12,600 | 10 | 101% | 101% | 49% | ▲ | 100% | 101% | 97% | 96% | 101% |
| 20241118 | 1,392 | 1,411 | 1,386 | 1,397 | 18,900 | -3 | 100% | 100% | 150% | ▼ | 100% | 101% | 97% | 96% | 101% |
| 20241119 | 1,400 | 1,423 | 1,396 | 1,406 | 19,200 | 9 | 101% | 100% | 102% | ▲ | 100% | 99% | 97% | 98% | 102% |
| 20241120 | 1,402 | 1,416 | 1,398 | 1,408 | 20,400 | 2 | 100% | 100% | 106% | ▲▲ | 99% | 96% | 96% | 98% | 102% |
| 20241121 | 1,412 | 1,419 | 1,400 | 1,400 | 18,300 | -8 | 99% | 99% | 90% | ▼ | 100% | 96% | 98% | 97% | 101% |
| 20241122 | 1,401 | 1,413 | 1,397 | 1,407 | 12,200 | 7 | 101% | 100% | 67% | ▲ | 99% | 96% | 99% | 98% | 102% |
| 20241125 | 1,407 | 1,408 | 1,391 | 1,391 | 22,600 | -16 | 99% | 99% | 185% | ▼ | 97% | 97% | 100% | 97% | 100% |
| 20241126 | 1,391 | 1,391 | 1,347 | 1,355 | 62,800 | -36 | 97% | 97% | 278% | ▼▼ | 99% | 100% | 102% | 94% | 100% |
| 20241127 | 1,360 | 1,360 | 1,344 | 1,351 | 30,900 | -4 | 100% | 99% | 49% | ▼▼▼ | 100% | 100% | 103% | 94% | 100% |
| 20241128 | 1,350 | 1,358 | 1,345 | 1,350 | 14,100 | -1 | 100% | 100% | 46% | ▼▼▼▼ | 100% | 100% | 103% | 94% | 100% |
| 20241129 | 1,350 | 1,350 | 1,335 | 1,345 | 41,700 | -5 | 100% | 100% | 296% | ▼▼▼▼▼ | 101% | 101% | 104% | 94% | 100% |
| 20241202 | 1,339 | 1,354 | 1,338 | 1,348 | 29,100 | 3 | 100% | 101% | 70% | ▲ | 100% | 100% | 103% | 94% | 100% |
| 20241203 | 1,349 | 1,365 | 1,346 | 1,354 | 45,000 | 6 | 100% | 100% | 155% | ▲▲ | 99% | 100% | 103% | 94% | 101% |
| 20241204 | 1,351 | 1,355 | 1,340 | 1,343 | 25,900 | -11 | 99% | 99% | 58% | ▼ | 100% | 101% | 104% | 94% | 100% |
| 20241205 | 1,344 | 1,352 | 1,340 | 1,350 | 21,000 | 7 | 101% | 100% | 81% | ▲ | 100% | 100% | 103% | 95% | 101% |
| 20241206 | 1,345 | 1,345 | 1,324 | 1,340 | 44,500 | -10 | 99% | 100% | 212% | ▼ | 100% | 101% | 0% | 95% | 100% |
| 20241209 | 1,340 | 1,358 | 1,333 | 1,346 | 32,000 | 6 | 100% | 100% | 72% | ▲ | 100% | 99% | 0% | 96% | 100% |
| 20241210 | 1,362 | 1,362 | 1,340 | 1,356 | 32,900 | 10 | 101% | 100% | 103% | ▲▲ | 99% | 100% | 0% | 96% | 101% |
| 20241211 | 1,355 | 1,356 | 1,342 | 1,347 | 21,600 | -9 | 99% | 99% | 66% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241212 | 1,352 | 1,359 | 1,350 | 1,350 | 32,500 | 3 | 100% | 100% | 150% | ▲ | 100% | 102% | 0% | 96% | 101% |
| 20241213 | 1,345 | 1,348 | 1,336 | 1,345 | 29,800 | -5 | 100% | 100% | 92% | ▼ | 99% | 103% | 0% | 96% | 100% |
| 20241216 | 1,348 | 1,348 | 1,338 | 1,340 | 30,900 | -5 | 100% | 99% | 104% | ▼▼ | 101% | 104% | 0% | 95% | 100% |
| 20241217 | 1,340 | 1,359 | 1,340 | 1,353 | 17,600 | 13 | 101% | 101% | 57% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241218 | 1,353 | 1,357 | 1,349 | 1,356 | 13,400 | 3 | 100% | 100% | 76% | ▲▲ | 102% | 0% | 0% | 96% | 101% |
| 20241219 | 1,345 | 1,377 | 1,343 | 1,377 | 25,400 | 21 | 102% | 102% | 190% | ▲▲▲ | 100% | 0% | 0% | 98% | 103% |
| 20241220 | 1,390 | 1,405 | 1,385 | 1,392 | 29,000 | 15 | 101% | 100% | 114% | ▲▲▲▲ | % | % | % | 100% | 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 | 600 | 108,300 | 0 | 26,500 | 600 | 81,800 |
| 2024-12-06 | 700 | 109,000 | 0 | 26,500 | 700 | 82,500 |
| 2024-11-29 | 800 | 105,300 | 0 | 25,000 | 800 | 80,300 |
| 2024-11-22 | 400 | 92,700 | 0 | 21,100 | 400 | 71,600 |
| 2024-11-15 | 400 | 92,600 | 0 | 20,500 | 400 | 72,100 |
| 2024-11-08 | 1,000 | 89,000 | 0 | 19,900 | 1,000 | 69,100 |
| 2024-11-01 | 700 | 77,900 | 0 | 20,100 | 700 | 57,800 |
| 2024-10-25 | 600 | 69,000 | 0 | 19,500 | 600 | 49,500 |
| 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 |
|---|---|---|---|
| 20241112 | 15:30 | ラサ商事 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 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 | 2024-12-22 05:25:23 |
| 3023 | 2 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) | 2024-11-13 03:30:44 |
| 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 |