[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:18879億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 3,549 | 3,682 | 3,549 | 3,613 | 2,489,000 | 889,200 | 104% | ▲ | 1111 | 0 | 8 | 95% | 4% |
| 20251224 | 3,622 | 3,633 | 3,595 | 3,600 | 1,312,800 | -1,176,200 | 100% | ▼ | 8228 | 0 | 0 | 94% | 4% |
| 20251225 | 3,621 | 3,647 | 3,573 | 3,647 | 1,043,000 | -269,800 | 101% | ▲ | 2882 | 0 | 0 | 95% | 5% |
| 20251226 | 3,673 | 3,719 | 3,657 | 3,674 | 1,418,300 | 375,300 | 101% | ▲▲ | 1111 | 51 | 0 | 97% | 6% |
| 20251229 | 3,676 | 3,700 | 3,652 | 3,700 | 1,428,700 | 10,400 | 101% | ▲▲▲ | 7711 | 0 | 0 | 98% | 7% |
| 20251230 | 3,736 | 3,750 | 3,651 | 3,651 | 1,608,000 | 179,300 | 99% | ▼ | 1717 | 0 | 0 | 97% | 5% |
| 20260105 | 3,680 | 3,705 | 3,640 | 3,667 | 2,060,100 | 452,100 | 100% | ▲ | 7771 | 0 | 0 | 97% | 6% |
| 20260106 | 3,673 | 3,735 | 3,669 | 3,734 | 1,665,900 | -394,200 | 102% | ▲▲ | 2282 | 0 | 0 | 99% | 8% |
| 20260107 | 3,711 | 3,711 | 3,568 | 3,597 | 2,836,800 | 1,170,900 | 96% | ▼ | 7717 | 0 | 0 | 95% | 4% |
| 20260108 | 3,594 | 3,632 | 3,556 | 3,602 | 2,191,800 | -645,000 | 100% | ▲ | 8882 | 0 | 0 | 95% | 4% |
| 20260109 | 3,550 | 3,773 | 3,549 | 3,650 | 4,505,900 | 2,314,100 | 101% | ▲▲ | 1771 | 10 | 4 | 97% | 5% |
| 20260113 | 3,637 | 3,707 | 3,609 | 3,625 | 2,132,100 | -2,373,800 | 99% | ▼ | 8228 | 0 | 0 | 96% | 5% |
| 20260114 | 3,641 | 3,725 | 3,635 | 3,694 | 1,743,700 | -388,400 | 102% | ▲ | 2222 | 0 | 0 | 99% | 7% |
| 20260115 | 3,740 | 3,773 | 3,717 | 3,772 | 2,169,800 | 426,100 | 102% | ▲▲ | 1111 | 40 | 0 | 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 | 0 | 96% | 5% |
| 20260120 | 3,615 | 3,628 | 3,564 | 3,617 | 1,982,300 | 199,100 | 100% | ▼▼▼ | 7777 | 24 | 0 | 96% | 4% |
| 20260121 | 3,665 | 3,673 | 3,522 | 3,550 | 1,964,400 | -17,900 | 98% | ▼▼▼▼ | 2828 | 24 | 0 | 94% | 3% |
| 20260122 | 3,562 | 3,562 | 3,462 | 3,462 | 1,735,700 | -228,700 | 98% | ▼▼▼▼▼ | 8888 | 51 | 0 | 92% | 0% |
| 20260123 | 3,525 | 3,638 | 3,514 | 3,542 | 2,511,700 | 776,000 | 102% | ▲ | 1171 | 0 | 0 | 94% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-01-08 | 9697 | Barclays Capital Securities Ltd | 2,685,275 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,217,100 | 70,400 | 442,100 | 21,100 | 775,000 | 49,300 |
| 2026-01-09 | 1,275,700 | 463,200 | 451,600 | 312,400 | 824,100 | 150,800 |
| 2025-12-26 | 1,276,100 | 117,000 | 432,300 | 23,300 | 843,800 | 93,700 |
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 |