[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/情報･通信業】 売上高:1696040 当期純利益:484530 総資産:3129820 時価:21522億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 4,094 | 4,205 | 4,065 | 4,131 | 2,900,400 | 414,500 | 102% | ▲▲ | 1111 | 40 | 0 | 91% | 7% |
| 20250812 | 3,980 | 4,070 | 3,971 | 4,057 | 2,485,900 | 335,400 | 102% | ▲ | 1111 | 0 | 4 | 90% | 5% |
| 20250905 | 3,936 | 4,036 | 3,930 | 4,000 | 2,133,600 | 88,600 | 100% | ▲▲ | 1111 | 40 | 0 | 93% | 1% |
| 20250829 | 3,997 | 4,037 | 3,978 | 4,005 | 1,748,200 | 211,000 | 101% | ▲ | 1111 | 0 | 0 | 93% | 2% |
| 20250815 | 4,119 | 4,225 | 4,102 | 4,209 | 2,984,500 | 1,095,200 | 104% | ▲ | 1171 | 0 | 0 | 93% | 9% |
| 20250902 | 4,015 | 4,092 | 4,015 | 4,054 | 2,436,900 | 346,800 | 101% | ▲▲▲ | 1171 | 0 | 0 | 95% | 3% |
| 20250901 | 4,026 | 4,079 | 3,968 | 4,006 | 2,090,100 | 341,900 | 100% | ▲▲ | 1711 | 0 | 0 | 93% | 2% |
| 20250911 | 4,020 | 4,054 | 3,971 | 4,038 | 1,548,200 | -186,400 | 101% | ▲ | 2222 | 51 | 0 | 94% | 2% |
| 20250908 | 4,030 | 4,078 | 4,008 | 4,011 | 1,513,500 | -620,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 94% | 1% |
| 20250818 | 4,239 | 4,363 | 4,222 | 4,286 | 2,836,000 | -148,500 | 102% | ▲▲ | 2222 | 0 | 0 | 95% | 11% |
| 20250828 | 3,990 | 4,033 | 3,967 | 3,975 | 1,537,200 | -89,600 | 99% | ▼▼▼▼ | 2288 | 24 | 0 | 93% | 3% |
| 20250909 | 4,044 | 4,072 | 3,988 | 4,029 | 1,618,100 | 104,600 | 100% | ▲▲▲▲ | 7711 | 0 | 0 | 94% | 2% |
| 20250825 | 4,070 | 4,095 | 4,011 | 4,035 | 1,766,500 | 234,100 | 99% | ▼ | 7717 | 51 | 0 | 94% | 4% |
| 20250826 | 4,011 | 4,055 | 3,990 | 4,013 | 1,829,100 | 62,600 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 4% |
| 20250820 | 4,200 | 4,239 | 4,059 | 4,088 | 2,798,000 | 349,300 | 96% | ▼▼ | 7777 | 0 | 0 | 90% | 5% |
| 20250910 | 3,972 | 4,010 | 3,953 | 3,980 | 1,734,600 | 116,500 | 99% | ▼ | 7777 | 0 | 0 | 93% | 1% |
| 20250822 | 4,055 | 4,104 | 4,033 | 4,065 | 1,532,400 | -149,200 | 101% | ▲ | 8282 | 0 | 0 | 94% | 5% |
| 20250903 | 4,042 | 4,046 | 3,956 | 3,957 | 2,296,700 | -140,200 | 98% | ▼ | 8828 | 0 | 0 | 92% | 1% |
| 20250819 | 4,300 | 4,328 | 4,196 | 4,263 | 2,448,700 | -387,300 | 99% | ▼ | 8828 | 0 | 0 | 94% | 10% |
| 20250814 | 4,131 | 4,155 | 4,010 | 4,064 | 1,889,300 | -1,011,100 | 98% | ▼ | 8828 | 0 | 0 | 90% | 5% |
| 20250904 | 3,930 | 3,988 | 3,902 | 3,981 | 2,045,000 | -251,700 | 101% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20250827 | 3,993 | 4,030 | 3,962 | 4,004 | 1,626,800 | -202,300 | 100% | ▼▼▼ | 8888 | 51 | 0 | 93% | 3% |
| 20250821 | 4,102 | 4,110 | 4,028 | 4,043 | 1,681,600 | -1,116,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 89% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,560,700 | 107,100 | 408,700 | 41,200 | 1,152,000 | 65,900 |
| 2025-08-22 | 1,575,600 | 109,400 | 381,100 | 37,700 | 1,194,500 | 71,700 |
| 2025-08-29 | 1,637,500 | 124,900 | 388,900 | 36,600 | 1,248,600 | 88,300 |
| 2025-09-05 | 1,609,300 | 100,100 | 392,900 | 39,100 | 1,216,400 | 61,000 |