[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:142億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 636 | 647 | 636 | 645 | 120,400 | -32,300 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 92% | 4% |
| 20251127 | 640 | 643 | 629 | 633 | 175,200 | 54,800 | 98% | ▼ | 7717 | 0 | 0 | 90% | 2% |
| 20251128 | 640 | 643 | 633 | 633 | 347,400 | 172,200 | 100% | -- | 4144 | 0 | 0 | 94% | 2% |
| 20251201 | 629 | 658 | 629 | 638 | 592,400 | 245,000 | 101% | ▲ | 1771 | 0 | 0 | 96% | 3% |
| 20251202 | 633 | 634 | 618 | 628 | 300,500 | -291,900 | 98% | ▼ | 8828 | 0 | 0 | 96% | 1% |
| 20251203 | 628 | 631 | 610 | 610 | 340,700 | 40,200 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251204 | 610 | 619 | 610 | 617 | 215,400 | -125,300 | 101% | ▲ | 8582 | 0 | 16 | 94% | 1% |
| 20251205 | 613 | 617 | 606 | 606 | 244,200 | 28,800 | 98% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20251208 | 606 | 619 | 606 | 611 | 276,000 | 31,800 | 101% | ▲ | 1471 | 0 | 14 | 94% | 1% |
| 20251209 | 611 | 615 | 604 | 604 | 187,100 | -88,900 | 99% | ▼ | 8828 | 51 | 13 | 92% | 0% |
| 20251210 | 610 | 615 | 605 | 615 | 176,900 | -10,200 | 102% | ▲ | 5282 | 51 | 12 | 94% | 2% |
| 20251211 | 615 | 617 | 607 | 607 | 134,100 | -42,800 | 99% | ▼ | 2228 | 0 | 0 | 93% | 0% |
| 20251212 | 604 | 618 | 604 | 618 | 146,400 | 12,300 | 102% | ▲ | 1771 | 0 | 10 | 96% | 2% |
| 20251215 | 616 | 622 | 612 | 619 | 115,500 | -30,900 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251216 | 618 | 618 | 608 | 609 | 113,200 | -2,300 | 98% | ▼ | 8828 | 0 | 0 | 94% | 1% |
| 20251217 | 609 | 609 | 603 | 607 | 151,500 | 38,300 | 100% | ▼▼ | 7777 | 0 | 7 | 94% | 0% |
| 20251218 | 608 | 622 | 607 | 615 | 166,800 | 15,300 | 101% | ▲ | 1171 | 0 | 6 | 95% | 2% |
| 20251219 | 618 | 620 | 612 | 617 | 99,000 | -67,800 | 100% | ▲▲ | 8222 | 0 | 0 | 96% | 2% |
| 20251222 | 619 | 620 | 614 | 614 | 172,300 | 73,300 | 100% | ▼ | 4117 | 0 | 0 | 95% | 2% |
| 20251223 | 618 | 624 | 615 | 624 | 162,500 | -9,800 | 102% | ▲ | 2282 | 0 | 0 | 97% | 3% |
| 20251224 | 627 | 629 | 623 | 623 | 99,100 | -63,400 | 100% | ▼ | 2228 | 0 | 0 | 98% | 3% |
| 20251225 | 631 | 645 | 628 | 642 | 217,000 | 117,900 | 103% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251226 | 644 | 647 | 639 | 640 | 125,900 | -91,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 695,700 | 287,400 | 400,100 | 100,900 | 295,600 | 186,500 |
| 2025-12-12 | 709,900 | 292,100 | 407,200 | 99,200 | 302,700 | 192,900 |
| 2025-12-05 | 760,000 | 292,300 | 411,300 | 91,700 | 348,700 | 200,600 |
| 2025-11-28 | 769,700 | 310,000 | 406,700 | 86,500 | 363,000 | 223,500 |