[7462]ＣＡＰＩＴＡ:【店舗】ガソリンスタンドや自転車店、不動産
Yahoo! 【スタンダード/27小売業】 売上高:33690 当期純利益:300 総資産:28880 時価:18億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 480 | 487 | 480 | 487 | 14,500 | 6,800 | 101% | ▲▲ | 1111 | 0 | 12 | 100% | 18% |
| 20250925 | 506 | 507 | 496 | 505 | 35,100 | 9,100 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 15% |
| 20250916 | 480 | 485 | 480 | 482 | 13,200 | 2,500 | 101% | ▲ | 1111 | 0 | 7 | 99% | 16% |
| 20250922 | 498 | 498 | 492 | 493 | 14,100 | 2,700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20250919 | 495 | 497 | 490 | 490 | 11,400 | 2,600 | 99% | ▼ | 1117 | 0 | 0 | 99% | 16% |
| 20250910 | 480 | 526 | 480 | 484 | 189,600 | 175,500 | 101% | ▲ | 1171 | 0 | 10 | 99% | 17% |
| 20250924 | 495 | 504 | 488 | 504 | 26,000 | 11,900 | 102% | ▲▲ | 1771 | 0 | 0 | 100% | 17% |
| 20250926 | 504 | 509 | 482 | 484 | 66,900 | 31,800 | 96% | ▼ | 1777 | 0 | 0 | 96% | 8% |
| 20250905 | 470 | 482 | 469 | 480 | 7,700 | -800 | 104% | ▲ | 2222 | 0 | 9 | 99% | 16% |
| 20250918 | 484 | 495 | 484 | 495 | 8,800 | -2,400 | 102% | ▲▲▲ | 2252 | 0 | 0 | 100% | 18% |
| 20250917 | 484 | 487 | 480 | 486 | 11,200 | -2,000 | 101% | ▲▲ | 2522 | 0 | 0 | 100% | 17% |
| 20250909 | 489 | 489 | 476 | 480 | 14,100 | -400 | 99% | ▼ | 2828 | 0 | 0 | 99% | 16% |
| 20250930 | 447 | 481 | 439 | 471 | 26,400 | -32,000 | 104% | ▲ | 2882 | 0 | 1 | 93% | 4% |
| 20251001 | 471 | 471 | 446 | 448 | 17,700 | -8,700 | 95% | ▼ | 8228 | 0 | 0 | 89% | 0% |
| 20251003 | 453 | 453 | 442 | 452 | 8,400 | -2,300 | 102% | ▲ | 8282 | 0 | 0 | 90% | 2% |
| 20250912 | 479 | 484 | 478 | 479 | 10,700 | -20,100 | 100% | -- | 8285 | 0 | 7 | 98% | 16% |
| 20250903 | 469 | 469 | 460 | 467 | 9,600 | -37,100 | 101% | ▲ | 8582 | 0 | 11 | 97% | 13% |
| 20250911 | 482 | 486 | 475 | 479 | 30,800 | -158,800 | 99% | ▼ | 8828 | 0 | 0 | 98% | 16% |
| 20250902 | 486 | 488 | 460 | 462 | 46,700 | -1,000 | 96% | ▼ | 8828 | 0 | 0 | 96% | 12% |
| 20250929 | 455 | 470 | 450 | 453 | 58,400 | -8,500 | 94% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20250904 | 462 | 467 | 458 | 463 | 8,500 | -1,100 | 99% | ▼ | 8888 | 0 | 3 | 96% | 12% |
| 20251002 | 455 | 464 | 441 | 445 | 10,700 | -7,000 | 99% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 5,500 | 0 | 2,600 | 0 | 2,900 | 0 |
| 2025-09-12 | 11,700 | 0 | 4,100 | 0 | 7,600 | 0 |
| 2025-09-19 | 5,400 | 0 | 1,100 | 0 | 4,300 | 0 |
| 2025-09-26 | 3,900 | 0 | 400 | 0 | 3,500 | 0 |