[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:17616億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260305 | 3,665 | 3,665 | 3,260 | 3,302 | 7,305,300 | 2,571,400 | 93% | ▼▼▼ | 1717 | 24 | 0 | 91% | 8% |
| 20260227 | 3,500 | 3,593 | 3,463 | 3,593 | 5,711,500 | 1,839,600 | 107% | ▲▲▲ | 1111 | 40 | 0 | 91% | 18% |
| 20260224 | 3,114 | 3,191 | 3,086 | 3,115 | 3,829,700 | 1,046,700 | 99% | ▼ | 7777 | 0 | 3 | 79% | 2% |
| 20260304 | 3,593 | 3,630 | 3,486 | 3,562 | 4,733,900 | 922,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 17% |
| 20260226 | 3,299 | 3,399 | 3,260 | 3,365 | 3,871,900 | 506,400 | 103% | ▲▲ | 1111 | 40 | 2 | 85% | 11% |
| 20260313 | 3,438 | 3,580 | 3,433 | 3,545 | 3,140,000 | 469,600 | 103% | ▲▲ | 1111 | 40 | 0 | 97% | 16% |
| 20260324 | 3,514 | 3,524 | 3,387 | 3,464 | 2,758,900 | 399,000 | 100% | -- | 1714 | 0 | 0 | 95% | 11% |
| 20260311 | 3,372 | 3,454 | 3,360 | 3,406 | 2,656,100 | 277,700 | 99% | ▼ | 1777 | 51 | 3 | 94% | 11% |
| 20260317 | 3,615 | 3,668 | 3,550 | 3,578 | 2,673,800 | 270,000 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 15% |
| 20260325 | 3,430 | 3,490 | 3,364 | 3,364 | 2,943,000 | 184,100 | 97% | ▼ | 7777 | 0 | 0 | 93% | 3% |
| 20260312 | 3,368 | 3,480 | 3,363 | 3,457 | 2,670,400 | 14,300 | 101% | ▲ | 1171 | 51 | 2 | 95% | 13% |
| 20260318 | 3,550 | 3,611 | 3,509 | 3,584 | 2,617,300 | -56,500 | 100% | ▲▲▲▲▲ | 8882 | 0 | 0 | 99% | 15% |
| 20260319 | 3,514 | 3,588 | 3,508 | 3,537 | 2,519,700 | -97,600 | 99% | ▼ | 8888 | 51 | 0 | 97% | 14% |
| 20260326 | 3,298 | 3,306 | 3,236 | 3,305 | 2,837,900 | -105,100 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260309 | 3,322 | 3,391 | 3,298 | 3,378 | 3,206,500 | -154,800 | 100% | ▼ | 2228 | 0 | 5 | 93% | 11% |
| 20260323 | 3,467 | 3,522 | 3,432 | 3,464 | 2,359,900 | -159,800 | 98% | ▼▼ | 8888 | 51 | 0 | 95% | 11% |
| 20260302 | 3,612 | 3,655 | 3,529 | 3,636 | 5,486,100 | -225,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 92% | 19% |
| 20260225 | 3,185 | 3,290 | 3,140 | 3,252 | 3,365,500 | -464,200 | 104% | ▲ | 2222 | 0 | 2 | 83% | 7% |
| 20260316 | 3,578 | 3,598 | 3,508 | 3,562 | 2,403,800 | -736,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 14% |
| 20260310 | 3,378 | 3,442 | 3,370 | 3,442 | 2,378,400 | -828,100 | 102% | ▲ | 2222 | 0 | 5 | 95% | 13% |
| 20260303 | 3,594 | 3,682 | 3,549 | 3,584 | 3,811,100 | -1,675,000 | 99% | ▼ | 2288 | 0 | 0 | 98% | 18% |
| 20260306 | 3,320 | 3,386 | 3,216 | 3,383 | 3,361,300 | -3,944,000 | 102% | ▲ | 8882 | 0 | 6 | 93% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-24 | 9697 | UBS AG | 3,250,746 | 1% | ▲ | 560,170 |
| 2026-02-25 | 9697 | Barclays Capital Securities Ltd | 4,711,170 | 1% | ▼ | -87,887 |
| 2026-03-03 | 9697 | UBS AG | 3,773,284 | 1% | ▲ | 522,538 |
| 2026-03-04 | 9697 | Barclays Capital Securities Ltd | 4,903,261 | 1% | ▲ | 192,091 |
| 2026-03-05 | 9697 | UBS AG | 3,683,137 | 1% | ▼ | -90,147 |
| 2026-03-11 | 9697 | GOLDMAN SACHS INTERNATIONAL | 2,980,600 | 1% | ▲ | |
| 2026-03-11 | 9697 | UBS AG | 3,172,670 | 1% | ▼ | -510,467 |
| 2026-03-12 | 9697 | UBS AG | 3,240,973 | 1% | ▲ | 68,303 |
| 2026-03-17 | 9697 | GOLDMAN SACHS INTERNATIONAL | 2,592,534 | 0% | ▼ | -388,066 |
| 2026-03-18 | 9697 | GOLDMAN SACHS INTERNATIONAL | 2,666,585 | 1% | ▲ | 74,051 |
| 2026-03-19 | 9697 | GOLDMAN SACHS INTERNATIONAL | 2,633,488 | 0% | ▼ | -33,097 |
| 2026-03-23 | 9697 | UBS AG | 3,766,879 | 1% | ▲ | 525,906 |
| 2026-03-24 | 9697 | Barclays Capital Securities Ltd | 4,564,959 | 1% | ▼ | -338,302 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 1,479,700 | 245,300 | 617,200 | 19,700 | 862,500 | 225,600 |
| 2026-03-06 | 1,448,400 | 104,700 | 600,600 | 16,100 | 847,800 | 88,600 |
| 2026-03-13 | 1,387,100 | 110,300 | 657,400 | 27,500 | 729,700 | 82,800 |
| 2026-03-19 | 1,235,500 | 106,700 | 496,200 | 31,200 | 739,300 | 75,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |
| 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） |
| 2026-03-13 16:44 | S100XQE8 | Ｅｌｅｃｔｒｏｎｉｃ Ｇａｍｉｎｇ Ｄｅｖｅｌｏｐｍｅｎｔ Ｃｏｍｐａｎｙ | 大量保有報告書 |