| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,392 | 1,403 | 1,386 | 1,386 | 23,700 | 9 | 101% | 100% | 166% | ▲ | 100% | 101% | 110% | 96% | 102% |
| 20250121 | 1,386 | 1,387 | 1,380 | 1,386 | 8,700 | 0 | 100% | 100% | 37% | -- | 100% | 102% | 110% | 96% | 102% |
| 20250122 | 1,385 | 1,393 | 1,383 | 1,385 | 6,800 | -1 | 100% | 100% | 78% | ▼ | 100% | 102% | 110% | 96% | 101% |
| 20250123 | 1,386 | 1,387 | 1,377 | 1,385 | 18,200 | 0 | 100% | 100% | 268% | -- | 100% | 103% | 109% | 96% | 101% |
| 20250124 | 1,388 | 1,400 | 1,376 | 1,388 | 21,200 | 3 | 100% | 100% | 116% | ▲ | 100% | 103% | 109% | 96% | 101% |
| 20250127 | 1,396 | 1,406 | 1,393 | 1,399 | 17,400 | 11 | 101% | 100% | 82% | ▲▲ | 101% | 102% | 108% | 97% | 102% |
| 20250128 | 1,405 | 1,422 | 1,402 | 1,415 | 32,700 | 16 | 101% | 101% | 188% | ▲▲▲ | 100% | 99% | 107% | 98% | 103% |
| 20250129 | 1,425 | 1,425 | 1,412 | 1,419 | 40,000 | 4 | 100% | 100% | 122% | ▲▲▲▲ | 101% | 100% | 106% | 98% | 103% |
| 20250130 | 1,427 | 1,438 | 1,427 | 1,436 | 40,700 | 17 | 101% | 101% | 102% | ▲▲▲▲▲ | 100% | 101% | 107% | 99% | 104% |
| 20250131 | 1,434 | 1,434 | 1,418 | 1,429 | 16,800 | -7 | 100% | 100% | 41% | ▼ | 98% | 101% | 107% | 100% | 104% |
| 20250203 | 1,429 | 1,435 | 1,406 | 1,407 | 27,900 | -22 | 98% | 98% | 166% | ▼▼ | 99% | 100% | 108% | 98% | 102% |
| 20250204 | 1,425 | 1,433 | 1,412 | 1,412 | 14,900 | 5 | 100% | 99% | 53% | ▲ | 100% | 103% | 108% | 98% | 103% |
| 20250205 | 1,427 | 1,437 | 1,416 | 1,421 | 14,300 | 9 | 101% | 100% | 96% | ▲▲ | 101% | 107% | 108% | 99% | 103% |
| 20250206 | 1,422 | 1,442 | 1,419 | 1,442 | 11,200 | 21 | 101% | 101% | 78% | ▲▲▲ | 99% | 106% | 107% | 100% | 105% |
| 20250207 | 1,438 | 1,438 | 1,421 | 1,421 | 11,900 | -21 | 99% | 99% | 106% | ▼ | 100% | 106% | 108% | 99% | 103% |
| 20250210 | 1,426 | 1,426 | 1,418 | 1,423 | 11,600 | 2 | 100% | 100% | 97% | ▲ | 101% | 104% | 106% | 99% | 103% |
| 20250212 | 1,455 | 1,485 | 1,446 | 1,463 | 62,000 | 40 | 103% | 101% | 534% | ▲▲ | 101% | 101% | 103% | 100% | 106% |
| 20250213 | 1,500 | 1,525 | 1,475 | 1,518 | 48,200 | 55 | 104% | 101% | 78% | ▲▲▲ | 100% | 97% | 102% | 100% | 110% |
| 20250214 | 1,513 | 1,519 | 1,500 | 1,511 | 33,100 | -7 | 100% | 100% | 69% | ▼ | 99% | 98% | 101% | 100% | 110% |
| 20250217 | 1,518 | 1,540 | 1,503 | 1,503 | 28,100 | -8 | 99% | 99% | 85% | ▼▼ | 101% | 99% | 102% | 99% | 109% |
| 20250218 | 1,503 | 1,512 | 1,502 | 1,512 | 9,900 | 9 | 101% | 101% | 35% | ▲ | 98% | 101% | 103% | 100% | 109% |
| 20250219 | 1,506 | 1,506 | 1,469 | 1,469 | 57,000 | -43 | 97% | 98% | 576% | ▼ | 100% | 103% | 105% | 97% | 106% |
| 20250220 | 1,471 | 1,484 | 1,466 | 1,472 | 17,500 | 3 | 100% | 100% | 31% | ▲ | 100% | 103% | 104% | 97% | 106% |
| 20250225 | 1,489 | 1,504 | 1,485 | 1,494 | 23,400 | 22 | 101% | 100% | 134% | ▲▲ | 100% | 103% | 105% | 98% | 108% |
| 20250226 | 1,494 | 1,501 | 1,476 | 1,493 | 23,000 | -1 | 100% | 100% | 98% | ▼ | 101% | 102% | 105% | 98% | 107% |
| 20250227 | 1,498 | 1,517 | 1,497 | 1,517 | 27,300 | 24 | 102% | 101% | 119% | ▲ | 99% | 102% | 104% | 100% | 108% |
| 20250228 | 1,516 | 1,518 | 1,492 | 1,501 | 29,400 | -16 | 99% | 99% | 108% | ▼ | 101% | 101% | 104% | 99% | 107% |
| 20250303 | 1,520 | 1,535 | 1,516 | 1,532 | 25,900 | 31 | 102% | 101% | 88% | ▲ | 100% | 100% | 103% | 100% | 109% |
| 20250304 | 1,530 | 1,530 | 1,510 | 1,527 | 20,100 | -5 | 100% | 100% | 78% | ▼ | 100% | 101% | 103% | 100% | 109% |
| 20250305 | 1,526 | 1,542 | 1,518 | 1,526 | 27,200 | -1 | 100% | 100% | 135% | ▼▼ | 100% | 98% | 102% | 100% | 108% |
| 20250306 | 1,544 | 1,554 | 1,531 | 1,540 | 28,600 | 14 | 101% | 100% | 105% | ▲ | 99% | 99% | 102% | 100% | 109% |
| 20250307 | 1,540 | 1,540 | 1,511 | 1,528 | 19,600 | -12 | 99% | 99% | 69% | ▼ | 100% | 99% | 103% | 99% | 108% |
| 20250310 | 1,538 | 1,550 | 1,525 | 1,537 | 20,500 | 9 | 101% | 100% | 105% | ▲ | 99% | 100% | 103% | 100% | 108% |
| 20250311 | 1,527 | 1,527 | 1,496 | 1,519 | 27,300 | -18 | 99% | 99% | 133% | ▼ | 100% | 101% | 104% | 99% | 107% |
| 20250312 | 1,512 | 1,518 | 1,500 | 1,509 | 30,600 | -10 | 99% | 100% | 112% | ▼▼ | 101% | 102% | 101% | 98% | 106% |
| 20250313 | 1,510 | 1,525 | 1,509 | 1,519 | 11,700 | 10 | 101% | 101% | 38% | ▲ | 100% | 102% | 98% | 99% | 104% |
| 20250314 | 1,515 | 1,528 | 1,508 | 1,521 | 16,500 | 2 | 100% | 100% | 141% | ▲▲ | 100% | 102% | 96% | 99% | 104% |
| 20250317 | 1,521 | 1,535 | 1,519 | 1,525 | 11,700 | 4 | 100% | 100% | 71% | ▲▲▲ | 100% | 102% | 95% | 99% | 104% |
| 20250318 | 1,525 | 1,543 | 1,523 | 1,525 | 18,300 | 0 | 100% | 100% | 156% | -- | 101% | 103% | 92% | 99% | 104% |
| 20250319 | 1,525 | 1,538 | 1,524 | 1,535 | 10,500 | 10 | 101% | 101% | 57% | ▲ | 101% | 103% | 90% | 100% | 104% |
| 20250321 | 1,536 | 1,561 | 1,525 | 1,548 | 29,800 | 13 | 101% | 101% | 284% | ▲▲ | 100% | 102% | 90% | 100% | 105% |
| 20250324 | 1,547 | 1,554 | 1,533 | 1,547 | 20,600 | -1 | 100% | 100% | 69% | ▼ | 99% | 98% | 89% | 100% | 105% |
| 20250325 | 1,561 | 1,561 | 1,543 | 1,552 | 14,200 | 5 | 100% | 99% | 69% | ▲ | 101% | 95% | 89% | 100% | 104% |
| 20250326 | 1,555 | 1,565 | 1,541 | 1,565 | 26,800 | 13 | 101% | 101% | 189% | ▲▲ | 101% | 93% | 89% | 100% | 105% |
| 20250327 | 1,567 | 1,579 | 1,551 | 1,578 | 29,900 | 13 | 101% | 101% | 112% | ▲▲▲ | 99% | 94% | 90% | 100% | 105% |
| 20250328 | 1,537 | 1,541 | 1,504 | 1,524 | 37,000 | -54 | 97% | 99% | 124% | ▼ | 98% | 93% | 91% | 97% | 102% |
| 20250331 | 1,520 | 1,520 | 1,476 | 1,482 | 29,900 | -42 | 97% | 98% | 81% | ▼▼ | 99% | 91% | 94% | 94% | 100% |
| 20250401 | 1,482 | 1,493 | 1,464 | 1,464 | 29,400 | -18 | 99% | 99% | 98% | ▼▼▼ | 99% | 90% | 95% | 93% | 100% |
| 20250402 | 1,464 | 1,464 | 1,437 | 1,451 | 23,700 | -13 | 99% | 99% | 81% | ▼▼▼▼ | 99% | 95% | 98% | 92% | 100% |
| 20250403 | 1,421 | 1,427 | 1,402 | 1,408 | 27,700 | -43 | 97% | 99% | 117% | ▼▼▼▼▼ | 98% | 99% | 0% | 89% | 100% |
| 20250404 | 1,370 | 1,378 | 1,319 | 1,345 | 61,200 | -63 | 96% | 98% | 221% | ▼▼▼▼▼▼ | 102% | 104% | 0% | 85% | 100% |
| 20250408 | 1,289 | 1,335 | 1,289 | 1,321 | 28,500 | -24 | 98% | 102% | 47% | ▼▼▼▼▼▼▼ | 98% | 104% | 0% | 84% | 100% |
| 20250409 | 1,300 | 1,305 | 1,257 | 1,271 | 41,300 | -50 | 96% | 98% | 145% | ▼▼▼▼▼▼▼▼ | 100% | 99% | 0% | 81% | 100% |
| 20250410 | 1,357 | 1,366 | 1,327 | 1,355 | 30,900 | 84 | 107% | 100% | 75% | ▲ | 100% | 100% | 0% | 86% | 107% |
| 20250411 | 1,343 | 1,343 | 1,286 | 1,340 | 28,800 | -15 | 99% | 100% | 93% | ▼ | 99% | 102% | 0% | 85% | 105% |
| 20250414 | 1,356 | 1,358 | 1,342 | 1,344 | 16,600 | 4 | 100% | 99% | 58% | ▲ | 99% | 102% | 0% | 85% | 106% |
| 20250415 | 1,360 | 1,362 | 1,350 | 1,350 | 14,900 | 6 | 100% | 99% | 90% | ▲▲ | 100% | 0% | 0% | 86% | 106% |
| 20250416 | 1,354 | 1,361 | 1,342 | 1,349 | 14,400 | -1 | 100% | 100% | 97% | ▼ | 100% | 0% | 0% | 85% | 106% |
| 20250417 | 1,351 | 1,361 | 1,348 | 1,349 | 28,500 | 0 | 100% | 100% | 198% | -- | 102% | 0% | 0% | 85% | 106% |
| 20250418 | 1,357 | 1,391 | 1,357 | 1,387 | 18,300 | 38 | 103% | 102% | 64% | ▲ | % | % | % | 88% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 600 | 44,600 | 0 | 23,800 | 600 | 20,800 |
| 2025-04-04 | 1,700 | 48,800 | 0 | 24,900 | 1,700 | 23,900 |
| 2025-03-28 | 3,300 | 46,400 | 0 | 26,200 | 3,300 | 20,200 |
| 2025-03-21 | 3,400 | 51,700 | 0 | 28,000 | 3,400 | 23,700 |
| 2025-03-14 | 2,700 | 45,800 | 0 | 28,500 | 2,700 | 17,300 |
| 2025-03-07 | 2,300 | 46,600 | 0 | 28,300 | 2,300 | 18,300 |
| 2025-02-28 | 1,500 | 53,000 | 0 | 34,400 | 1,500 | 18,600 |
| 2025-02-21 | 1,400 | 57,900 | 0 | 35,000 | 1,400 | 22,900 |
| 2025-02-14 | 1,400 | 54,500 | 0 | 34,900 | 1,400 | 19,600 |
| 2025-02-07 | 1,100 | 50,300 | 0 | 29,200 | 1,100 | 21,100 |
| 2025-01-31 | 1,200 | 48,000 | 0 | 27,600 | 1,200 | 20,400 |
| 2025-01-24 | 1,100 | 51,800 | 0 | 26,500 | 1,100 | 25,300 |
| 2025-01-17 | 1,000 | 57,000 | 0 | 26,400 | 1,000 | 30,600 |
| 2025-01-10 | 1,300 | 58,800 | 0 | 26,800 | 1,300 | 32,000 |
| 2024-12-27 | 1,200 | 101,600 | 0 | 24,500 | 1,200 | 77,100 |
| 2024-12-20 | 1,200 | 105,800 | 0 | 25,300 | 1,200 | 80,500 |
| 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 |
|---|---|---|---|
| 20250221 | 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自己株式の取得終了ならびに自己株式の消却に関するお知らせ |
| 20250220 | 17:00 | ラサ商事 | 人事異動に関するお知らせ |
| 20250220 | 17:00 | 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ならびに自己株式の消却に関するお知らせ |
| 20250212 | 15:30 | ラサ商事 | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V74Q | 350 | 2025-02-07 11:21 | ラサ商事株式会社 | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3023 | 1 | ラサ商事株式会社 | 2025-04-19 22:21:00 |
| 3023 | 2 | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) | 2025-02-13 00:31:35 |
| 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 |