[3031]ラクーンＨＤ:【電子商取引】小売り店舗との直接取引を
Yahoo! 【プライム/25情報･通信業】 売上高:60980 当期純利益:8360 総資産:162170 時価:144億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 666 | 666 | 658 | 659 | 120,800 | 12,900 | 100% | ▲ | 7141 | 0 | 0 | 99% | 4% |
| 20260217 | 659 | 663 | 650 | 654 | 118,000 | -2,800 | 99% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20260218 | 656 | 657 | 650 | 652 | 87,800 | -30,200 | 100% | ▼▼ | 8588 | 0 | 0 | 98% | 3% |
| 20260219 | 657 | 657 | 648 | 652 | 116,800 | 29,000 | 100% | -- | 4714 | 0 | 0 | 98% | 3% |
| 20260220 | 652 | 652 | 646 | 646 | 96,900 | -19,900 | 99% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260224 | 650 | 654 | 646 | 648 | 167,900 | 71,000 | 100% | ▲ | 1471 | 0 | 0 | 97% | 3% |
| 20260225 | 651 | 652 | 647 | 648 | 136,400 | -31,500 | 100% | -- | 8225 | 0 | 0 | 97% | 3% |
| 20260226 | 650 | 663 | 650 | 655 | 264,500 | 128,100 | 101% | ▲ | 1171 | 0 | 0 | 98% | 4% |
| 20260227 | 655 | 661 | 651 | 655 | 257,600 | -6,900 | 100% | -- | 8225 | 0 | 0 | 98% | 4% |
| 20260302 | 675 | 675 | 645 | 654 | 392,600 | 135,000 | 100% | ▼ | 1717 | 0 | 0 | 98% | 4% |
| 20260303 | 660 | 663 | 645 | 646 | 190,300 | -202,300 | 99% | ▼▼ | 8588 | 0 | 0 | 97% | 2% |
| 20260304 | 640 | 640 | 620 | 629 | 295,500 | 105,200 | 97% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260305 | 645 | 659 | 644 | 646 | 221,400 | -74,100 | 103% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260306 | 644 | 648 | 636 | 646 | 115,800 | -105,600 | 100% | -- | 8885 | 0 | 0 | 97% | 3% |
| 20260309 | 631 | 649 | 625 | 649 | 198,500 | 82,700 | 100% | ▲ | 1771 | 0 | 0 | 98% | 3% |
| 20260310 | 653 | 655 | 644 | 650 | 190,500 | -8,000 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260311 | 655 | 661 | 654 | 655 | 148,000 | -42,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20260312 | 655 | 655 | 639 | 642 | 162,100 | 14,100 | 98% | ▼ | 7747 | 0 | 0 | 97% | 2% |
| 20260313 | 637 | 645 | 632 | 642 | 107,200 | -54,900 | 100% | -- | 8885 | 0 | 0 | 97% | 2% |
| 20260316 | 650 | 658 | 646 | 653 | 97,500 | -9,700 | 102% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260317 | 653 | 657 | 650 | 657 | 79,400 | -18,100 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 4% |
| 20260318 | 655 | 659 | 653 | 657 | 84,000 | 4,600 | 100% | -- | 1114 | 0 | 0 | 100% | 4% |
| 20260319 | 650 | 656 | 646 | 647 | 95,900 | 11,900 | 98% | ▼ | 7777 | 0 | 0 | 98% | 3% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 690,100 | 418,700 | 369,200 | 348,000 | 320,900 | 70,700 |
| 2026-03-06 | 648,400 | 402,300 | 370,000 | 348,000 | 278,400 | 54,300 |
| 2026-02-27 | 712,700 | 418,500 | 397,000 | 348,000 | 315,700 | 70,500 |
| 2026-02-20 | 718,000 | 404,600 | 383,800 | 348,000 | 334,200 | 56,600 |