[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:16294億円
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 | 3,637 | 3,707 | 3,609 | 3,625 | 2,132,100 | -2,373,800 | 99% | ▼ | 8228 | 0 | 12 | 96% | 5% |
| 20260114 | 3,641 | 3,725 | 3,635 | 3,694 | 1,743,700 | -388,400 | 102% | ▲ | 2222 | 0 | 11 | 99% | 7% |
| 20260115 | 3,740 | 3,773 | 3,717 | 3,772 | 2,169,800 | 426,100 | 102% | ▲▲ | 1111 | 40 | 12 | 100% | 9% |
| 20260116 | 3,769 | 3,798 | 3,625 | 3,670 | 2,310,000 | 140,200 | 97% | ▼ | 1717 | 0 | 0 | 97% | 6% |
| 20260119 | 3,710 | 3,725 | 3,624 | 3,625 | 1,783,200 | -526,800 | 99% | ▼▼ | 8888 | 0 | 8 | 96% | 5% |
| 20260120 | 3,615 | 3,628 | 3,564 | 3,617 | 1,982,300 | 199,100 | 100% | ▼▼▼ | 7777 | 24 | 7 | 96% | 4% |
| 20260121 | 3,665 | 3,673 | 3,522 | 3,550 | 1,964,400 | -17,900 | 98% | ▼▼▼▼ | 2828 | 24 | 6 | 94% | 3% |
| 20260122 | 3,562 | 3,562 | 3,462 | 3,462 | 1,735,700 | -228,700 | 98% | ▼▼▼▼▼ | 8888 | 51 | 5 | 92% | 0% |
| 20260123 | 3,525 | 3,638 | 3,514 | 3,542 | 2,511,700 | 776,000 | 102% | ▲ | 1171 | 0 | 4 | 94% | 2% |
| 20260126 | 3,609 | 3,675 | 3,580 | 3,644 | 2,738,600 | 226,900 | 103% | ▲▲ | 1111 | 40 | 3 | 97% | 5% |
| 20260127 | 3,587 | 3,597 | 3,528 | 3,555 | 2,862,100 | 123,500 | 98% | ▼ | 7777 | 0 | 2 | 94% | 3% |
| 20260128 | 3,905 | 3,986 | 3,807 | 3,904 | 7,040,100 | 4,178,000 | 110% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20260129 | 3,834 | 3,874 | 3,741 | 3,758 | 3,345,600 | -3,694,500 | 96% | ▼ | 8888 | 0 | 0 | 96% | 9% |
| 20260130 | 3,728 | 3,999 | 3,718 | 3,936 | 3,888,500 | 542,900 | 105% | ▲ | 1771 | 0 | 1 | 100% | 14% |
| 20260202 | 3,750 | 3,790 | 3,641 | 3,645 | 4,690,700 | 802,200 | 93% | ▼ | 7717 | 0 | 0 | 93% | 5% |
| 20260203 | 3,610 | 3,657 | 3,539 | 3,539 | 4,023,300 | -667,400 | 97% | ▼▼ | 8888 | 0 | 0 | 90% | 2% |
| 20260204 | 3,404 | 3,440 | 3,186 | 3,190 | 6,846,700 | 2,823,400 | 90% | ▼▼▼ | 7777 | 24 | 0 | 81% | 0% |
| 20260205 | 3,140 | 3,173 | 3,105 | 3,118 | 4,927,800 | -1,918,900 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 79% | 0% |
| 20260206 | 3,010 | 3,063 | 2,988 | 3,044 | 5,379,400 | 451,600 | 98% | ▼▼▼▼▼ | 7777 | 24 | 3 | 77% | 0% |
| 20260209 | 3,044 | 3,126 | 3,022 | 3,105 | 3,780,700 | -1,598,700 | 102% | ▲ | 2222 | 0 | 2 | 79% | 2% |
| 20260210 | 3,197 | 3,296 | 3,185 | 3,284 | 4,043,000 | 262,300 | 106% | ▲▲ | 1111 | 51 | 0 | 83% | 8% |
| 20260212 | 3,214 | 3,326 | 3,201 | 3,272 | 4,249,100 | 206,100 | 100% | ▼ | 1117 | 0 | 0 | 83% | 7% |
| 20260213 | 3,236 | 3,271 | 3,054 | 3,057 | 4,379,900 | 130,800 | 93% | ▼▼ | 7717 | 0 | 0 | 78% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-06 | 9697 | Barclays Capital Securities Ltd | 5,313,957 | 1% | ▼ | -81,019 |
| 2026-02-04 | 9697 | UBS AG | 2,690,576 | 1% | ▲ | |
| 2026-01-21 | 9697 | Barclays Capital Securities Ltd | 5,394,976 | 1% | ▲ | 204,265 |
| 2026-01-19 | 9697 | Barclays Capital Securities Ltd | 5,190,711 | 1% | ▲ | 1,754,736 |
| 2026-01-16 | 9697 | Barclays Capital Securities Ltd | 3,435,975 | 1% | ▲ | 750,700 |
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 | 1,857,500 | 143,300 | 593,900 | 25,900 | 1,263,600 | 117,400 |
| 2026-01-30 | 916,100 | 156,200 | 370,400 | 35,500 | 545,700 | 120,700 |
| 2026-01-23 | 1,226,600 | 86,300 | 450,600 | 22,700 | 776,000 | 63,600 |
| 2026-01-16 | 1,217,100 | 70,400 | 442,100 | 21,100 | 775,000 | 49,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-01-09 16:29 | S100XF2T | パブリック・インベストメント・ファンド | 変更報告書（短期大量譲渡） |
| 2026-01-09 14:46 | S100XEMM | アヤル・ファースト・インベストメント・カンパニー | 大量保有報告書 |