[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 437 | 449 | 437 | 439 | 12,300 | 11,400 | 99% | ▼▼▼ | 1777 | 0 | 0 | 93% | 0% |
| 20251028 | 438 | 441 | 436 | 440 | 4,500 | -7,800 | 100% | ▲ | 8822 | 0 | 0 | 93% | 0% |
| 20251014 | 439 | 445 | 438 | 440 | 5,200 | 1,900 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251017 | 444 | 444 | 439 | 442 | 6,800 | 6,000 | 98% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251024 | 444 | 444 | 440 | 443 | 900 | -3,700 | 100% | ▼▼ | 8858 | 0 | 0 | 92% | 1% |
| 20251029 | 440 | 446 | 438 | 444 | 5,800 | 1,300 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 1% |
| 20251023 | 444 | 445 | 444 | 444 | 4,600 | -3,800 | 98% | ▼ | 8228 | 0 | 0 | 88% | 1% |
| 20251002 | 455 | 464 | 441 | 445 | 10,700 | -7,000 | 99% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20251010 | 443 | 447 | 443 | 445 | 3,300 | 1,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251001 | 471 | 471 | 446 | 448 | 17,700 | -8,700 | 95% | ▼ | 8228 | 0 | 0 | 89% | 0% |
| 20251015 | 440 | 454 | 440 | 449 | 700 | -4,500 | 102% | ▲ | 2222 | 0 | 0 | 89% | 2% |
| 20251016 | 454 | 454 | 448 | 449 | 800 | 100 | 100% | -- | 4114 | 0 | 0 | 89% | 2% |
| 20251020 | 445 | 450 | 438 | 450 | 7,200 | 400 | 102% | ▲ | 1711 | 0 | 0 | 89% | 2% |
| 20251021 | 448 | 450 | 448 | 450 | 2,600 | -4,600 | 100% | -- | 5225 | 0 | 0 | 89% | 2% |
| 20251009 | 456 | 456 | 451 | 451 | 2,000 | -2,300 | 99% | ▼▼ | 8828 | 0 | 0 | 89% | 1% |
| 20251022 | 442 | 452 | 440 | 452 | 8,400 | 5,800 | 100% | ▲ | 1771 | 0 | 0 | 90% | 3% |
| 20251003 | 453 | 453 | 442 | 452 | 8,400 | -2,300 | 102% | ▲ | 8282 | 0 | 0 | 90% | 2% |
| 20250929 | 455 | 470 | 450 | 453 | 58,400 | -8,500 | 94% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251006 | 459 | 463 | 453 | 454 | 7,200 | -1,200 | 100% | ▲▲ | 2222 | 0 | 0 | 90% | 2% |
| 20251008 | 455 | 460 | 455 | 455 | 4,300 | -1,200 | 100% | ▼ | 2288 | 0 | 0 | 90% | 2% |
| 20251007 | 459 | 459 | 453 | 456 | 5,500 | -1,700 | 100% | ▲▲▲ | 8552 | 0 | 0 | 90% | 2% |
| 20250930 | 447 | 481 | 439 | 471 | 26,400 | -32,000 | 104% | ▲ | 2882 | 0 | 1 | 93% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 8,600 | 0 | 400 | 0 | 8,200 | 0 |
| 2025-10-10 | 8,500 | 0 | 400 | 0 | 8,100 | 0 |
| 2025-10-17 | 9,700 | 0 | 200 | 0 | 9,500 | 0 |
| 2025-10-24 | 17,000 | 0 | 300 | 0 | 16,700 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-10-17 15:38 | S100UJQV | 森 猛 | 変更報告書 |
| 2025-06-24 14:25 | S100W2OT | 森 猛 | 変更報告書 |
| 2025-06-26 14:17 | S100W7A9 | 合同会社ＦＩＮＯ | 変更報告書（短期大量譲渡） |
| 2025-06-26 16:00 | S100W7JN | 合同会社ＦＩＮＯ | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-06-30 15:33 | S100W381 | 株式会社桃の木 | 大量保有報告書 |
| 2025-10-03 16:26 | S100WSHE | 森 猛 | 変更報告書 |
| 2025-10-06 16:54 | S100WTCI | 森 猛 | 変更報告書 |
| 2025-10-10 10:39 | S100WUEE | 森 猛 | 訂正報告書（大量保有報告書・変更報告書） |