[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260420 | 693 | 694 | 687 | 692 | 246,500 | 74,100 | 100% | ▲▲▲ | 4711 | 0 | 0 | 100% | 9% |
| 20260421 | 694 | 697 | 687 | 688 | 276,500 | 30,000 | 99% | ▼ | 1417 | 0 | 0 | 99% | 8% |
| 20260422 | 690 | 690 | 680 | 680 | 176,400 | -100,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20260423 | 680 | 683 | 676 | 679 | 214,900 | 38,500 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 4% |
| 20260424 | 680 | 681 | 675 | 678 | 379,100 | 164,200 | 100% | ▼▼▼▼ | 7747 | 24 | 0 | 98% | 4% |
| 20260427 | 678 | 687 | 675 | 677 | 977,100 | 598,000 | 100% | ▼▼▼▼▼ | 1477 | 24 | 0 | 98% | 4% |
| 20260520 | 645 | 648 | 635 | 648 | 75,900 | 15,000 | 100% | ▲▲ | 1111 | 0 | 0 | 94% | 4% |
| 20260428 | 669 | 669 | 652 | 653 | 653,100 | -324,000 | 96% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20260501 | 643 | 646 | 638 | 644 | 154,600 | -102,900 | 101% | ▲ | 8582 | 0 | 0 | 93% | 1% |
| 20260515 | 635 | 647 | 635 | 647 | 115,900 | 45,000 | 102% | ▲▲▲ | 1141 | 0 | 0 | 93% | 4% |
| 20260519 | 633 | 645 | 633 | 645 | 60,900 | -47,100 | 102% | ▲ | 2282 | 0 | 0 | 93% | 3% |
| 20260430 | 652 | 652 | 638 | 638 | 257,500 | -395,600 | 98% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 92% | 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% |
| 20260507 | 639 | 639 | 623 | 627 | 324,100 | 169,500 | 97% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260511 | 630 | 636 | 626 | 627 | 133,700 | 1,400 | 100% | ▲ | 1111 | 0 | 0 | 91% | 0% |
| 20260518 | 642 | 644 | 632 | 633 | 108,000 | -7,900 | 98% | ▼ | 8828 | 0 | 0 | 91% | 1% |
| 20260508 | 627 | 633 | 624 | 625 | 132,300 | -191,800 | 100% | ▼▼ | 8288 | 0 | 0 | 90% | 0% |
| 20260512 | 628 | 630 | 623 | 625 | 123,300 | -10,400 | 100% | ▼ | 8888 | 0 | 0 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3031 | Citigroup Global Markets Limited | 107,824 | 1% | ▲ | 3,100 |
| 2026-04-21 | 3031 | Citigroup Global Markets Limited | 106,024 | 0% | ▼ | -1,800 |
| 2026-04-23 | 3031 | 大和証券株式会社 | 107,997 | 1% | ▲ | |
| 2026-04-28 | 3031 | 大和証券株式会社 | 101,097 | 0% | ▼ | -6,900 |
| 2026-05-01 | 3031 | Citigroup Global Markets Limited | 107,724 | 1% | ▲ | 1,700 |
| 2026-05-07 | 3031 | Barclays Capital Securities Ltd | 125,500 | 1% | ▲ | |
| 2026-05-11 | 3031 | Barclays Capital Securities Ltd | 97,100 | 0% | ▼ | -28,400 |
| 2026-05-12 | 3031 | Barclays Capital Securities Ltd | 109,600 | 1% | ▲ | 12,500 |
| 2026-05-13 | 3031 | Barclays Capital Securities Ltd | 87,000 | 0% | ▼ | -22,600 |
| 2026-05-18 | 3031 | Barclays Capital Securities Ltd | 112,700 | 1% | ▲ | 25,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 450,600 | 1,247,100 | 204,300 | 409,300 | 246,300 | 837,800 |
| 2026-05-01 | 358,300 | 447,400 | 206,700 | 101,900 | 151,600 | 345,500 |
| 2026-05-15 | 361,600 | 374,900 | 210,200 | 110,300 | 151,400 | 264,600 |