[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:148億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 666 | 667 | 649 | 649 | 219,300 | 109,400 | 98% | ▼ | 7717 | 0 | 0 | 98% | 7% |
| 20260114 | 650 | 653 | 645 | 645 | 113,000 | -106,300 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 6% |
| 20260115 | 645 | 663 | 644 | 659 | 159,900 | 46,900 | 102% | ▲ | 1771 | 0 | 0 | 99% | 9% |
| 20260116 | 663 | 667 | 656 | 661 | 91,300 | -68,600 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 9% |
| 20260119 | 665 | 666 | 658 | 661 | 99,100 | 7,800 | 100% | -- | 7114 | 0 | 0 | 99% | 9% |
| 20260120 | 661 | 662 | 652 | 654 | 66,600 | -32,500 | 99% | ▼ | 8888 | 0 | 0 | 98% | 7% |
| 20260121 | 651 | 651 | 642 | 644 | 106,100 | 39,500 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20260122 | 644 | 652 | 644 | 648 | 71,600 | -34,500 | 101% | ▲ | 2282 | 0 | 0 | 97% | 6% |
| 20260123 | 654 | 659 | 647 | 650 | 119,000 | 47,400 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20260126 | 650 | 650 | 637 | 637 | 159,100 | 40,100 | 98% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260127 | 638 | 646 | 634 | 641 | 75,600 | -83,500 | 101% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20260128 | 642 | 644 | 638 | 642 | 83,700 | 8,100 | 100% | ▲▲ | 7111 | 0 | 0 | 97% | 1% |
| 20260129 | 643 | 645 | 635 | 642 | 284,400 | 200,700 | 100% | -- | 1714 | 0 | 0 | 97% | 1% |
| 20260130 | 642 | 646 | 639 | 644 | 77,300 | -207,100 | 100% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20260202 | 647 | 651 | 635 | 635 | 108,000 | 30,700 | 99% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20260203 | 638 | 641 | 633 | 633 | 135,400 | 27,400 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260204 | 635 | 640 | 633 | 633 | 133,500 | -1,900 | 100% | -- | 8585 | 0 | 0 | 95% | 0% |
| 20260205 | 638 | 644 | 635 | 640 | 144,100 | 10,600 | 101% | ▲ | 1111 | 0 | 0 | 96% | 1% |
| 20260206 | 638 | 638 | 630 | 631 | 79,400 | -64,700 | 99% | ▼ | 8858 | 0 | 0 | 95% | 0% |
| 20260209 | 635 | 638 | 631 | 632 | 85,500 | 6,100 | 100% | ▲ | 4171 | 0 | 0 | 96% | 0% |
| 20260210 | 662 | 671 | 653 | 662 | 407,000 | 321,500 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260212 | 664 | 670 | 662 | 665 | 202,800 | -204,200 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-10 | 3031 | モルガン・スタンレーMUFG証券株式会社 | 135,701 | 1% | ▼ | -20,400 |
| 2026-02-09 | 3031 | Citigroup Global Markets Limited | 106,385 | 0% | ▼ | -5,506 |
| 2026-02-05 | 3031 | GOLDMAN SACHS INTERNATIONAL | 176,473 | 1% | ▼ | -24,400 |
| 2026-02-05 | 3031 | モルガン・スタンレーMUFG証券株式会社 | 156,101 | 1% | ▲ | 10,700 |
| 2026-02-04 | 3031 | GOLDMAN SACHS INTERNATIONAL | 200,873 | 1% | ▲ | 7,600 |
| 2026-01-29 | 3031 | Citigroup Global Markets Limited | 111,891 | 1% | ▲ | 1,400 |
| 2026-01-29 | 3031 | GOLDMAN SACHS INTERNATIONAL | 193,273 | 1% | ▲ | 16,000 |
| 2026-01-29 | 3031 | モルガン・スタンレーMUFG証券株式会社 | 145,401 | 1% | ▲ | 32,500 |
| 2026-01-28 | 3031 | GOLDMAN SACHS INTERNATIONAL | 177,273 | 1% | ▼ | -5,300 |
| 2026-01-21 | 3031 | Citigroup Global Markets Limited | 110,491 | 0% | ▼ | -900 |
| 2026-01-21 | 3031 | モルガン・スタンレーMUFG証券株式会社 | 112,901 | 1% | ▲ | 5,300 |
| 2026-01-20 | 3031 | Citigroup Global Markets Limited | 111,391 | 1% | ▲ | |
| 2026-01-16 | 3031 | モルガン・スタンレーMUFG証券株式会社 | 107,601 | 0% | ▼ | -10,700 |
| 2026-01-14 | 3031 | モルガン・スタンレーMUFG証券株式会社 | 118,301 | 1% | ▲ | 9,600 |
| 2026-01-13 | 3031 | GOLDMAN SACHS INTERNATIONAL | 182,573 | 1% | ▲ | 5,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 665,800 | 417,100 | 381,400 | 348,000 | 284,400 | 69,100 |
| 2026-01-30 | 652,900 | 402,900 | 379,700 | 326,800 | 273,200 | 76,100 |
| 2026-01-23 | 641,800 | 440,900 | 389,600 | 243,500 | 252,200 | 197,400 |
| 2026-01-16 | 629,900 | 407,500 | 385,000 | 210,600 | 244,900 | 196,900 |