[4074]ラキール:【DX】企業のＤＸ化を支援するプロダクトサービスとシステム開発
Yahoo! 【グロース/25情報･通信業】 売上高:79680 当期純利益:3620 総資産:60000 時価:61億円
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 | 724 | 734 | 714 | 725 | 43,200 | -600 | 101% | ▲▲ | 2222 | 0 | 18 | 80% | 4% |
| 20260114 | 735 | 735 | 720 | 720 | 37,500 | -5,700 | 99% | ▼ | 2228 | 0 | 17 | 80% | 4% |
| 20260115 | 721 | 736 | 720 | 733 | 33,400 | -4,100 | 102% | ▲ | 2582 | 0 | 12 | 82% | 6% |
| 20260116 | 737 | 745 | 726 | 739 | 20,300 | -13,100 | 101% | ▲▲ | 2222 | 0 | 18 | 85% | 6% |
| 20260119 | 734 | 748 | 734 | 737 | 19,100 | -1,200 | 100% | ▼ | 2288 | 0 | 14 | 86% | 6% |
| 20260120 | 722 | 722 | 676 | 702 | 220,500 | 201,400 | 95% | ▼▼ | 7777 | 0 | 9 | 83% | 1% |
| 20260121 | 695 | 695 | 683 | 685 | 37,900 | -182,600 | 98% | ▼▼▼ | 8288 | 0 | 5 | 85% | 0% |
| 20260122 | 690 | 696 | 684 | 688 | 21,000 | -16,900 | 100% | ▲ | 2282 | 0 | 4 | 85% | 0% |
| 20260123 | 696 | 703 | 691 | 703 | 22,300 | 1,300 | 102% | ▲▲ | 1111 | 0 | 3 | 87% | 3% |
| 20260126 | 703 | 728 | 701 | 724 | 50,600 | 28,300 | 103% | ▲▲▲ | 1111 | 0 | 2 | 89% | 6% |
| 20260127 | 724 | 772 | 722 | 752 | 64,300 | 13,700 | 104% | ▲▲▲▲ | 1111 | 41 | 8 | 100% | 10% |
| 20260128 | 761 | 761 | 746 | 753 | 41,100 | -23,200 | 100% | ▲▲▲▲▲ | 8222 | 0 | 11 | 100% | 10% |
| 20260129 | 757 | 758 | 739 | 745 | 37,100 | -4,000 | 99% | ▼ | 8888 | 0 | 10 | 99% | 9% |
| 20260130 | 741 | 770 | 741 | 759 | 41,000 | 3,900 | 102% | ▲ | 1171 | 0 | 8 | 100% | 11% |
| 20260202 | 754 | 769 | 729 | 737 | 36,900 | -4,100 | 97% | ▼ | 8828 | 0 | 8 | 97% | 8% |
| 20260203 | 747 | 760 | 737 | 760 | 23,100 | -13,800 | 103% | ▲ | 8282 | 0 | 7 | 100% | 11% |
| 20260204 | 747 | 747 | 734 | 741 | 32,900 | 9,800 | 98% | ▼ | 7747 | 0 | 6 | 98% | 8% |
| 20260205 | 748 | 774 | 748 | 773 | 34,300 | 1,400 | 104% | ▲ | 1111 | 0 | 5 | 100% | 13% |
| 20260206 | 758 | 771 | 738 | 746 | 47,900 | 13,600 | 97% | ▼ | 7717 | 0 | 4 | 97% | 9% |
| 20260209 | 747 | 747 | 723 | 740 | 27,500 | -20,400 | 99% | ▼▼ | 8888 | 0 | 3 | 96% | 8% |
| 20260210 | 744 | 782 | 744 | 781 | 32,200 | 4,700 | 106% | ▲ | 1171 | 0 | 2 | 100% | 14% |
| 20260212 | 788 | 808 | 782 | 803 | 58,700 | 26,500 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 17% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 181,000 | 109,300 | 59,800 | 0 | 121,200 | 109,300 |
| 2026-01-30 | 162,800 | 118,100 | 60,200 | 0 | 102,600 | 118,100 |
| 2026-01-23 | 151,000 | 104,700 | 62,400 | 0 | 88,600 | 104,700 |
| 2026-01-16 | 260,600 | 83,500 | 184,100 | 0 | 76,500 | 83,500 |