[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260511 | 630 | 636 | 626 | 627 | 133,700 | 1,400 | 100% | ▲ | 1111 | 0 | 0 | 91% | 0% |
| 20260512 | 628 | 630 | 623 | 625 | 123,300 | -10,400 | 100% | ▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260513 | 623 | 639 | 623 | 634 | 127,800 | 4,500 | 101% | ▲ | 1471 | 0 | 0 | 92% | 1% |
| 20260514 | 635 | 638 | 631 | 636 | 70,900 | -56,900 | 100% | ▲▲ | 8222 | 0 | 0 | 92% | 2% |
| 20260515 | 635 | 647 | 635 | 647 | 115,900 | 45,000 | 102% | ▲▲▲ | 1141 | 0 | 0 | 93% | 4% |
| 20260518 | 642 | 644 | 632 | 633 | 108,000 | -7,900 | 98% | ▼ | 8828 | 0 | 0 | 91% | 1% |
| 20260519 | 633 | 645 | 633 | 645 | 60,900 | -47,100 | 102% | ▲ | 2282 | 0 | 0 | 93% | 3% |
| 20260520 | 645 | 648 | 635 | 648 | 75,900 | 15,000 | 100% | ▲▲ | 1111 | 0 | 0 | 94% | 4% |
| 20260521 | 644 | 647 | 641 | 641 | 44,800 | -31,100 | 99% | ▼ | 8288 | 0 | 0 | 93% | 3% |
| 20260522 | 645 | 649 | 643 | 649 | 42,300 | -2,500 | 101% | ▲ | 2222 | 0 | 0 | 94% | 4% |
| 20260525 | 651 | 651 | 630 | 638 | 107,600 | 65,300 | 98% | ▼ | 1717 | 0 | 0 | 94% | 2% |
| 20260526 | 640 | 644 | 634 | 636 | 61,700 | -45,900 | 100% | ▼▼ | 8288 | 0 | 0 | 94% | 2% |
| 20260527 | 636 | 645 | 636 | 643 | 75,900 | 14,200 | 101% | ▲ | 1171 | 0 | 0 | 95% | 3% |
| 20260528 | 643 | 643 | 636 | 639 | 45,300 | -30,600 | 99% | ▼ | 8528 | 0 | 0 | 94% | 2% |
| 20260529 | 642 | 654 | 641 | 648 | 98,700 | 53,400 | 101% | ▲ | 1171 | 0 | 0 | 99% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-25 | 3031 | Barclays Capital Securities Ltd | 118,700 | 1% | ▲ | 16,600 |
| 2026-05-22 | 3031 | Barclays Capital Securities Ltd | 102,100 | 0% | ▼ | -4,900 |
| 2026-05-21 | 3031 | Barclays Capital Securities Ltd | 107,000 | 1% | ▲ | 2,300 |
| 2026-05-19 | 3031 | Barclays Capital Securities Ltd | 104,700 | 0% | ▼ | -8,000 |
| 2026-05-18 | 3031 | Barclays Capital Securities Ltd | 112,700 | 1% | ▲ | 25,700 |
| 2026-05-13 | 3031 | Barclays Capital Securities Ltd | 87,000 | 0% | ▼ | -22,600 |
| 2026-05-12 | 3031 | Barclays Capital Securities Ltd | 109,600 | 1% | ▲ | 12,500 |
| 2026-05-11 | 3031 | Barclays Capital Securities Ltd | 97,100 | 0% | ▼ | -28,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 392,800 | 348,000 | 212,000 | 111,400 | 180,800 | 236,600 |
| 2026-05-15 | 361,600 | 374,900 | 210,200 | 110,300 | 151,400 | 264,600 |