[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:20291億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 4,158 | 4,206 | 4,145 | 4,173 | 1,125,600 | -72,000 | 101% | ▲ | 2222 | 51 | 0 | 96% | 6% |
| 20251021 | 4,204 | 4,319 | 4,190 | 4,319 | 1,471,500 | 345,900 | 103% | ▲▲ | 1111 | 40 | 0 | 99% | 10% |
| 20251022 | 4,309 | 4,368 | 4,268 | 4,268 | 1,667,100 | 195,600 | 99% | ▼ | 1117 | 0 | 0 | 98% | 9% |
| 20251023 | 4,302 | 4,327 | 4,249 | 4,275 | 1,137,000 | -530,100 | 100% | ▲ | 8882 | 0 | 0 | 98% | 9% |
| 20251024 | 4,285 | 4,329 | 4,267 | 4,282 | 1,143,800 | 6,800 | 100% | ▲▲ | 1171 | 0 | 0 | 98% | 9% |
| 20251027 | 4,309 | 4,347 | 4,294 | 4,341 | 1,010,200 | -133,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251028 | 4,363 | 4,376 | 4,324 | 4,331 | 1,625,500 | 615,300 | 100% | ▼ | 1117 | 0 | 0 | 99% | 8% |
| 20251029 | 4,305 | 4,382 | 4,262 | 4,325 | 2,050,400 | 424,900 | 100% | ▼▼ | 1777 | 0 | 0 | 99% | 6% |
| 20251030 | 4,000 | 4,043 | 3,895 | 4,000 | 7,383,600 | 5,333,200 | 92% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251031 | 4,051 | 4,165 | 4,032 | 4,034 | 3,560,900 | -3,822,700 | 101% | ▲ | 2222 | 0 | 0 | 93% | 1% |
| 20251104 | 4,003 | 4,040 | 3,944 | 3,976 | 2,517,900 | -1,043,000 | 99% | ▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251105 | 3,936 | 4,011 | 3,906 | 3,961 | 2,547,800 | 29,900 | 100% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251106 | 4,001 | 4,070 | 3,945 | 3,957 | 2,907,600 | 359,800 | 100% | ▼▼▼ | 1117 | 24 | 0 | 91% | 0% |
| 20251107 | 3,971 | 4,072 | 3,960 | 4,071 | 1,977,400 | -930,200 | 103% | ▲ | 2282 | 0 | 0 | 94% | 3% |
| 20251110 | 4,056 | 4,086 | 3,998 | 4,043 | 2,243,900 | 266,500 | 99% | ▼ | 1117 | 51 | 0 | 93% | 2% |
| 20251111 | 4,083 | 4,083 | 3,908 | 3,938 | 2,243,300 | -600 | 97% | ▼▼ | 8828 | 51 | 0 | 91% | 0% |
| 20251112 | 3,910 | 3,945 | 3,852 | 3,902 | 2,289,900 | 46,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251113 | 3,905 | 3,938 | 3,860 | 3,860 | 1,938,400 | -351,500 | 99% | ▼▼▼▼ | 8288 | 51 | 0 | 89% | 0% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 1,465,700 | 170,900 | 423,500 | 26,000 | 1,042,200 | 144,900 |
| 2025-11-07 | 1,031,500 | 130,300 | 287,600 | 22,300 | 743,900 | 108,000 |
| 2025-10-31 | 1,136,400 | 130,600 | 332,900 | 22,200 | 803,500 | 108,400 |
| 2025-10-24 | 769,600 | 99,600 | 227,400 | 25,000 | 542,200 | 74,600 |