[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/小売業】 売上高:33690 当期純利益:300 総資産:28880 時価:19億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 456 | 456 | 408 | 414 | 113,200 | 108,800 | 92% | ▼▼ | 1717 | 0 | 8 | 90% | 0% |
| 20250821 | 413 | 424 | 412 | 421 | 8,800 | -104,400 | 102% | ▲ | 8282 | 0 | 3 | 91% | 2% |
| 20250822 | 421 | 430 | 421 | 423 | 5,800 | -3,000 | 100% | ▲▲ | 2222 | 0 | 5 | 92% | 2% |
| 20250826 | 436 | 437 | 431 | 432 | 4,600 | -47,900 | 99% | ▼ | 8288 | 0 | 4 | 94% | 4% |
| 20250825 | 447 | 452 | 429 | 435 | 52,500 | 46,700 | 103% | ▲▲▲ | 1111 | 0 | 5 | 94% | 5% |
| 20250827 | 440 | 453 | 435 | 439 | 11,500 | 6,900 | 102% | ▲ | 1111 | 0 | 3 | 95% | 6% |
| 20250819 | 447 | 455 | 445 | 448 | 4,400 | -7,300 | 100% | ▼ | 2588 | 0 | 9 | 97% | 5% |
| 20250818 | 448 | 450 | 445 | 449 | 11,700 | 6,600 | 100% | ▲▲ | 1111 | 0 | 10 | 97% | 5% |
| 20250828 | 453 | 458 | 445 | 450 | 14,100 | 2,600 | 103% | ▲▲ | 1111 | 0 | 2 | 97% | 9% |
| 20250902 | 486 | 488 | 460 | 462 | 46,700 | -1,000 | 96% | ▼ | 8828 | 0 | 0 | 96% | 12% |
| 20250904 | 462 | 467 | 458 | 463 | 8,500 | -1,100 | 99% | ▼ | 8888 | 0 | 3 | 96% | 12% |
| 20250903 | 469 | 469 | 460 | 467 | 9,600 | -37,100 | 101% | ▲ | 8582 | 0 | 0 | 97% | 13% |
| 20250911 | 482 | 486 | 475 | 479 | 30,800 | -158,800 | 99% | ▼ | 8828 | 0 | 0 | 98% | 16% |
| 20250912 | 479 | 484 | 478 | 479 | 10,700 | -20,100 | 100% | -- | 8285 | 0 | 0 | 98% | 16% |
| 20250829 | 455 | 480 | 455 | 480 | 30,900 | 16,800 | 107% | ▲▲▲ | 1111 | 0 | 1 | 100% | 16% |
| 20250905 | 470 | 482 | 469 | 480 | 7,700 | -800 | 104% | ▲ | 2222 | 0 | 0 | 99% | 16% |
| 20250909 | 489 | 489 | 476 | 480 | 14,100 | -400 | 99% | ▼ | 2828 | 0 | 0 | 99% | 16% |
| 20250916 | 480 | 485 | 480 | 482 | 13,200 | 2,500 | 101% | ▲ | 1111 | 0 | 0 | 99% | 16% |
| 20250901 | 480 | 489 | 464 | 483 | 47,700 | 16,800 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 17% |
| 20250910 | 480 | 526 | 480 | 484 | 189,600 | 175,500 | 101% | ▲ | 1171 | 0 | 0 | 99% | 17% |
| 20250917 | 484 | 487 | 480 | 486 | 11,200 | -2,000 | 101% | ▲▲ | 2522 | 0 | 0 | 100% | 17% |
| 20250908 | 480 | 487 | 480 | 487 | 14,500 | 6,800 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 18% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 24,600 | 0 | 3,600 | 0 | 21,000 | 0 |
| 2025-08-29 | 11,400 | 0 | 3,400 | 0 | 8,000 | 0 |
| 2025-09-05 | 5,500 | 0 | 2,600 | 0 | 2,900 | 0 |