| 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 | 3,345 | 3,380 | 3,335 | 3,355 | 99,000 | -35 | 99% | 100% | 111% | ▼▼▼▼▼▼▼ | 100% | 101% | 96% | 95% | 100% |
| 20240726 | 3,380 | 3,415 | 3,365 | 3,390 | 48,700 | 35 | 101% | 100% | 49% | ▲ | 101% | 96% | 96% | 96% | 101% |
| 20240729 | 3,410 | 3,460 | 3,400 | 3,455 | 48,500 | 65 | 102% | 101% | 100% | ▲▲ | 99% | 87% | 95% | 98% | 103% |
| 20240730 | 3,490 | 3,490 | 3,415 | 3,460 | 61,100 | 5 | 100% | 99% | 126% | ▲▲▲ | 99% | 87% | 97% | 98% | 103% |
| 20240731 | 3,425 | 3,465 | 3,365 | 3,405 | 78,300 | -55 | 98% | 99% | 128% | ▼ | 98% | 91% | 99% | 96% | 101% |
| 20240801 | 3,340 | 3,345 | 3,215 | 3,260 | 303,600 | -145 | 96% | 98% | 388% | ▼▼ | 96% | 96% | 105% | 92% | 100% |
| 20240802 | 3,165 | 3,170 | 2,998 | 3,045 | 666,800 | -215 | 93% | 96% | 220% | ▼▼▼ | 93% | 105% | 116% | 86% | 100% |
| 20240805 | 2,860 | 2,910 | 2,617 | 2,650 | 485,000 | -395 | 87% | 93% | 73% | ▼▼▼▼ | 101% | 102% | 112% | 75% | 100% |
| 20240806 | 2,950 | 3,050 | 2,908 | 2,981 | 314,000 | 331 | 112% | 101% | 65% | ▲ | 102% | 100% | 111% | 84% | 112% |
| 20240807 | 2,977 | 3,095 | 2,916 | 3,040 | 238,400 | 59 | 102% | 102% | 76% | ▲▲ | 98% | 99% | 108% | 86% | 115% |
| 20240808 | 3,075 | 3,085 | 2,998 | 3,000 | 129,500 | -40 | 99% | 98% | 54% | ▼ | 99% | 106% | 109% | 85% | 113% |
| 20240809 | 3,050 | 3,075 | 2,969 | 3,010 | 172,500 | 10 | 100% | 99% | 133% | ▲ | 103% | 111% | 114% | 85% | 114% |
| 20240813 | 2,902 | 3,025 | 2,902 | 2,983 | 270,500 | -27 | 99% | 103% | 157% | ▼ | 98% | 109% | 109% | 84% | 113% |
| 20240814 | 2,999 | 3,005 | 2,919 | 2,936 | 243,800 | -47 | 98% | 98% | 90% | ▼▼ | 103% | 109% | 110% | 84% | 111% |
| 20240815 | 2,978 | 3,065 | 2,964 | 3,055 | 158,300 | 119 | 104% | 103% | 65% | ▲ | 103% | 103% | 105% | 87% | 115% |
| 20240816 | 3,120 | 3,220 | 3,105 | 3,220 | 196,600 | 165 | 105% | 103% | 124% | ▲▲ | 99% | 99% | 100% | 92% | 122% |
| 20240819 | 3,245 | 3,275 | 3,195 | 3,210 | 106,000 | -10 | 100% | 99% | 54% | ▼ | 101% | 101% | 116% | 93% | 121% |
| 20240820 | 3,225 | 3,280 | 3,200 | 3,260 | 91,200 | 50 | 102% | 101% | 86% | ▲ | 99% | 102% | 137% | 94% | 123% |
| 20240821 | 3,250 | 3,270 | 3,200 | 3,205 | 79,800 | -55 | 98% | 99% | 88% | ▼ | 99% | 103% | 184% | 93% | 121% |
| 20240822 | 3,205 | 3,220 | 3,155 | 3,170 | 109,900 | -35 | 99% | 99% | 138% | ▼▼ | 101% | 103% | 186% | 92% | 120% |
| 20240823 | 3,170 | 3,215 | 3,170 | 3,215 | 67,000 | 45 | 101% | 101% | 61% | ▲ | 102% | 102% | 184% | 93% | 121% |
| 20240826 | 3,200 | 3,255 | 3,180 | 3,250 | 77,800 | 35 | 101% | 102% | 116% | ▲▲ | 102% | 101% | 182% | 94% | 123% |
| 20240827 | 3,235 | 3,335 | 3,235 | 3,315 | 90,900 | 65 | 102% | 102% | 117% | ▲▲▲ | 98% | 97% | 177% | 96% | 125% |
| 20240828 | 3,325 | 3,325 | 3,240 | 3,265 | 79,600 | -50 | 98% | 98% | 88% | ▼ | 100% | 100% | 182% | 96% | 123% |
| 20240829 | 3,240 | 3,255 | 3,215 | 3,240 | 137,400 | -25 | 99% | 100% | 173% | ▼▼ | 100% | 97% | 181% | 98% | 122% |
| 20240830 | 3,255 | 3,270 | 3,230 | 3,265 | 69,500 | 25 | 101% | 100% | 51% | ▲ | 98% | 96% | 180% | 98% | 123% |
| 20240902 | 3,285 | 3,285 | 3,205 | 3,220 | 77,900 | -45 | 99% | 98% | 112% | ▼ | 100% | 96% | 183% | 97% | 122% |
| 20240903 | 3,230 | 3,245 | 3,210 | 3,230 | 58,500 | 10 | 100% | 100% | 75% | ▲ | 101% | 98% | 188% | 97% | 110% |
| 20240904 | 3,130 | 3,190 | 3,125 | 3,150 | 113,900 | -80 | 98% | 101% | 195% | ▼ | 101% | 99% | 189% | 95% | 107% |
| 20240905 | 3,120 | 3,185 | 3,105 | 3,140 | 88,100 | -10 | 100% | 101% | 77% | ▼▼ | 98% | 97% | 188% | 95% | 107% |
| 20240906 | 3,145 | 3,175 | 3,070 | 3,090 | 82,400 | -50 | 98% | 98% | 94% | ▼▼▼ | 102% | 102% | 196% | 93% | 105% |
| 20240909 | 3,005 | 3,090 | 3,005 | 3,070 | 100,500 | -20 | 99% | 102% | 122% | ▼▼▼▼ | 100% | 121% | 191% | 93% | 105% |
| 20240910 | 3,090 | 3,120 | 3,075 | 3,075 | 46,300 | 5 | 100% | 100% | 46% | ▲ | 100% | 145% | 193% | 93% | 105% |
| 20240911 | 3,055 | 3,090 | 3,010 | 3,040 | 59,200 | -35 | 99% | 100% | 128% | ▼ | 100% | 192% | 192% | 92% | 100% |
| 20240912 | 3,070 | 3,075 | 3,035 | 3,060 | 58,400 | 20 | 101% | 100% | 99% | ▲ | 99% | 192% | 192% | 92% | 101% |
| 20240913 | 3,065 | 3,070 | 3,035 | 3,045 | 46,300 | -15 | 100% | 99% | 79% | ▼ | 100% | 157% | 158% | 92% | 100% |
| 20240917 | 3,745 | 3,745 | 3,745 | 3,745 | 37,200 | 700 | 123% | 100% | 80% | ▲ | 100% | 133% | 133% | 100% | 123% |
| 20240918 | 4,445 | 4,445 | 4,445 | 4,445 | 34,200 | 700 | 119% | 100% | 92% | ▲▲ | 100% | 100% | 100% | 100% | 146% |
| 20240919 | 5,890 | 5,900 | 5,880 | 5,890 | 2,310,600 | 1,445 | 133% | 100% | 6756% | ▲▲▲ | 100% | 100% | 100% | 100% | 194% |
| 20240920 | 5,890 | 5,900 | 5,890 | 5,890 | 1,025,900 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 100% | 100% | 194% |
| 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% | 0% | 100% | 194% |
| 20241008 | 5,890 | 5,900 | 5,890 | 5,900 | 199,100 | 0 | 100% | 100% | 157% | -- | 100% | 100% | 0% | 100% | 194% |
| 20241009 | 5,900 | 5,900 | 5,890 | 5,890 | 66,400 | -10 | 100% | 100% | 33% | ▼ | 100% | 100% | 0% | 100% | 194% |
| 20241010 | 5,900 | 5,910 | 5,890 | 5,890 | 413,300 | 0 | 100% | 100% | 622% | -- | 100% | 100% | 0% | 100% | 194% |
| 20241011 | 5,900 | 5,910 | 5,900 | 5,900 | 62,800 | 10 | 100% | 100% | 15% | ▲ | 100% | 100% | 0% | 100% | 194% |
| 20241015 | 5,910 | 5,910 | 5,900 | 5,900 | 71,800 | 0 | 100% | 100% | 114% | -- | 100% | 100% | 0% | 100% | 194% |
| 20241016 | 5,900 | 5,910 | 5,900 | 5,900 | 124,100 | 0 | 100% | 100% | 173% | -- | 100% | 100% | 0% | 100% | 158% |
| 20241017 | 5,900 | 5,910 | 5,900 | 5,910 | 51,700 | 10 | 100% | 100% | 42% | ▲ | 100% | 0% | 0% | 100% | 133% |
| 20241018 | 5,900 | 5,910 | 5,900 | 5,900 | 19,100 | -10 | 100% | 100% | 37% | ▼ | 100% | 0% | 0% | 100% | 100% |
| 20241021 | 5,910 | 5,910 | 5,900 | 5,900 | 118,200 | 0 | 100% | 100% | 619% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241022 | 5,900 | 5,910 | 5,900 | 5,900 | 87,700 | 0 | 100% | 100% | 74% | -- | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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
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 | 2024-10-23 04:20:32 |
| 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 |
| 8890 | 2 | IRメール配信 | 株式会社レーサム - Raysum Co.,Ltd.｜不動産を変えるチカラ。 | 2024-06-14 17:02:17 |
| 8890 | 2 | IRカレンダー | 株式会社レーサム - Raysum Co.,Ltd.｜不動産を変えるチカラ。 | 2024-06-14 17:02:15 |