[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260427 | 678 | 687 | 675 | 677 | 977,100 | 598,000 | 100% | ▼▼▼▼▼ | 1477 | 24 | 0 | 98% | 4% |
| 20260428 | 669 | 669 | 652 | 653 | 653,100 | -324,000 | 96% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20260424 | 680 | 681 | 675 | 678 | 379,100 | 164,200 | 100% | ▼▼▼▼ | 7747 | 24 | 0 | 98% | 4% |
| 20260330 | 640 | 655 | 635 | 650 | 330,500 | 100,400 | 100% | -- | 4114 | 0 | 8 | 99% | 3% |
| 20260421 | 694 | 697 | 687 | 688 | 276,500 | 30,000 | 99% | ▼ | 1417 | 0 | 0 | 99% | 8% |
| 20260430 | 652 | 652 | 638 | 638 | 257,500 | -395,600 | 98% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20260420 | 693 | 694 | 687 | 692 | 246,500 | 74,100 | 100% | ▲▲▲ | 4711 | 0 | 0 | 100% | 9% |
| 20260407 | 673 | 675 | 662 | 666 | 235,400 | 32,200 | 100% | ▼ | 1717 | 0 | 0 | 100% | 6% |
| 20260402 | 667 | 673 | 656 | 660 | 228,000 | 34,700 | 99% | ▼ | 1417 | 0 | 0 | 99% | 5% |
| 20260331 | 652 | 659 | 645 | 653 | 217,100 | -113,400 | 100% | ▲ | 2222 | 0 | 13 | 99% | 4% |
| 20260423 | 680 | 683 | 676 | 679 | 214,900 | 38,500 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 4% |
| 20260413 | 684 | 688 | 676 | 677 | 209,700 | 106,000 | 100% | ▼ | 1717 | 0 | 0 | 100% | 8% |
| 20260406 | 669 | 671 | 664 | 668 | 203,200 | 73,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20260401 | 660 | 665 | 656 | 664 | 193,300 | -23,800 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260408 | 675 | 680 | 668 | 680 | 185,200 | -50,200 | 102% | ▲ | 2222 | 51 | 0 | 100% | 8% |
| 20260415 | 685 | 695 | 681 | 683 | 184,300 | 48,200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 9% |
| 20260422 | 690 | 690 | 680 | 680 | 176,400 | -100,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20260417 | 688 | 694 | 688 | 689 | 172,400 | 12,900 | 100% | ▲▲ | 4171 | 0 | 0 | 100% | 10% |
| 20260416 | 691 | 694 | 686 | 688 | 159,500 | -24,800 | 101% | ▲ | 8222 | 0 | 0 | 100% | 9% |
| 20260414 | 678 | 684 | 677 | 684 | 136,100 | -73,600 | 101% | ▲ | 8282 | 0 | 0 | 100% | 9% |
| 20260403 | 660 | 670 | 660 | 664 | 129,600 | -98,400 | 101% | ▲ | 8282 | 0 | 0 | 100% | 6% |
| 20260409 | 683 | 683 | 675 | 676 | 122,300 | -62,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20260410 | 683 | 683 | 677 | 680 | 103,700 | -18,600 | 101% | ▲ | 5252 | 0 | 0 | 100% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3031 | Citigroup Global Markets Limited | 106,024 | 0% | ▼ | -1,800 |
| 2026-04-20 | 3031 | Citigroup Global Markets Limited | 107,824 | 1% | ▲ | 3,100 |
| 2026-04-23 | 3031 | 大和証券株式会社 | 107,997 | 1% | ▲ | |
| 2026-04-03 | 3031 | Citigroup Global Markets Limited | 120,091 | 1% | ▼ | -9,400 |
| 2026-04-10 | 3031 | Citigroup Global Markets Limited | 104,724 | 0% | ▼ | -15,367 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 624,600 | 547,100 | 360,600 | 367,400 | 264,000 | 179,700 |
| 2026-04-10 | 621,900 | 592,900 | 356,600 | 365,400 | 265,300 | 227,500 |
| 2026-04-17 | 568,200 | 777,900 | 327,400 | 404,900 | 240,800 | 373,000 |
| 2026-04-24 | 450,600 | 1,247,100 | 204,300 | 409,300 | 246,300 | 837,800 |