[9697]カプコン:【ゲームソフト】新製品開発力に定評格闘ゲーム
Yahoo! 【プライム/25情報･通信業】 売上高:1696040 当期純利益:484530 総資産:3129820 時価:19193億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 3,842 | 3,880 | 3,822 | 3,858 | 1,689,200 | -249,200 | 100% | ▼▼▼▼▼ | 8888 | 51 | 0 | 89% | 0% |
| 20251117 | 3,828 | 3,866 | 3,811 | 3,856 | 1,347,200 | -342,000 | 100% | ▼▼▼▼▼▼ | 8888 | 51 | 0 | 89% | 0% |
| 20251118 | 3,838 | 3,870 | 3,802 | 3,812 | 1,803,600 | 456,400 | 99% | ▼▼▼▼▼▼▼ | 1717 | 24 | 0 | 88% | 0% |
| 20251119 | 3,794 | 3,824 | 3,760 | 3,773 | 2,674,300 | 870,700 | 99% | ▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20251120 | 3,798 | 3,854 | 3,789 | 3,807 | 1,748,000 | -926,300 | 101% | ▲ | 2222 | 0 | 0 | 88% | 1% |
| 20251121 | 3,802 | 3,938 | 3,795 | 3,934 | 3,215,300 | 1,467,300 | 103% | ▲▲ | 1111 | 40 | 0 | 91% | 4% |
| 20251125 | 3,901 | 3,910 | 3,767 | 3,777 | 2,504,800 | -710,500 | 96% | ▼ | 8828 | 0 | 0 | 87% | 0% |
| 20251126 | 3,776 | 3,820 | 3,756 | 3,793 | 1,840,800 | -664,000 | 100% | ▲ | 8882 | 0 | 0 | 88% | 1% |
| 20251127 | 3,801 | 3,841 | 3,789 | 3,815 | 949,700 | -891,100 | 101% | ▲▲ | 2222 | 0 | 0 | 88% | 1% |
| 20251128 | 3,800 | 3,833 | 3,794 | 3,823 | 1,003,000 | 53,300 | 100% | ▲▲▲ | 7171 | 0 | 0 | 94% | 1% |
| 20251201 | 3,801 | 3,810 | 3,718 | 3,732 | 1,473,700 | 470,700 | 98% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20251202 | 3,743 | 3,750 | 3,667 | 3,701 | 1,392,400 | -81,300 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251203 | 3,669 | 3,676 | 3,602 | 3,615 | 2,144,500 | 752,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20251204 | 3,637 | 3,705 | 3,621 | 3,685 | 1,094,700 | -1,049,800 | 102% | ▲ | 2282 | 0 | 0 | 91% | 2% |
| 20251205 | 3,676 | 3,694 | 3,651 | 3,673 | 1,677,700 | 583,000 | 100% | ▼ | 7117 | 0 | 0 | 90% | 2% |
| 20251208 | 3,657 | 3,736 | 3,649 | 3,728 | 1,492,400 | -185,300 | 101% | ▲ | 2882 | 0 | 0 | 92% | 3% |
| 20251209 | 3,721 | 3,728 | 3,654 | 3,685 | 1,394,900 | -97,500 | 99% | ▼ | 8228 | 51 | 0 | 94% | 2% |
| 20251210 | 3,680 | 3,751 | 3,674 | 3,737 | 2,075,800 | 680,900 | 101% | ▲ | 1171 | 0 | 0 | 95% | 3% |
| 20251211 | 3,700 | 3,830 | 3,663 | 3,775 | 2,634,300 | 558,500 | 101% | ▲▲ | 1711 | 0 | 0 | 96% | 4% |
| 20251212 | 3,769 | 3,769 | 3,607 | 3,615 | 2,988,200 | 353,900 | 96% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20251215 | 3,678 | 3,704 | 3,597 | 3,601 | 2,241,300 | -746,900 | 100% | ▼▼ | 8888 | 0 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,415,900 | 190,600 | 419,200 | 29,300 | 996,700 | 161,300 |
| 2025-11-28 | 1,362,000 | 168,000 | 381,600 | 30,100 | 980,400 | 137,900 |
| 2025-11-21 | 1,255,900 | 170,900 | 360,100 | 31,000 | 895,800 | 139,900 |
| 2025-11-14 | 1,465,700 | 170,900 | 423,500 | 26,000 | 1,042,200 | 144,900 |