[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:21187億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250731 | 3,962 | 4,097 | 3,874 | 3,876 | 9,087,800 | 7,712,000 | 90% | ▼▼ | 7777 | 0 | 11 | 86% | 0% |
| 20250806 | 3,902 | 3,984 | 3,890 | 3,923 | 2,295,300 | 44,200 | 99% | ▼ | 7777 | 0 | 5 | 87% | 1% |
| 20250804 | 3,920 | 4,003 | 3,890 | 3,956 | 2,776,400 | -3,549,100 | 100% | ▼ | 8228 | 0 | 7 | 87% | 2% |
| 20250808 | 3,936 | 4,035 | 3,933 | 3,959 | 2,150,500 | 118,600 | 100% | ▼ | 1117 | 51 | 5 | 87% | 2% |
| 20250805 | 3,984 | 4,039 | 3,945 | 3,959 | 2,251,100 | -525,300 | 100% | ▲ | 2222 | 0 | 8 | 87% | 2% |
| 20250807 | 3,920 | 3,978 | 3,893 | 3,964 | 2,031,900 | -263,400 | 101% | ▲ | 8222 | 0 | 4 | 88% | 2% |
| 20250801 | 3,887 | 4,009 | 3,856 | 3,971 | 6,325,500 | -2,762,300 | 102% | ▲ | 8882 | 0 | 8 | 88% | 2% |
| 20250828 | 3,990 | 4,033 | 3,967 | 3,975 | 1,537,200 | -89,600 | 99% | ▼▼▼▼ | 2288 | 24 | 0 | 93% | 3% |
| 20250827 | 3,993 | 4,030 | 3,962 | 4,004 | 1,626,800 | -202,300 | 100% | ▼▼▼ | 8888 | 51 | 0 | 93% | 3% |
| 20250826 | 4,011 | 4,055 | 3,990 | 4,013 | 1,829,100 | 62,600 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 4% |
| 20250825 | 4,070 | 4,095 | 4,011 | 4,035 | 1,766,500 | 234,100 | 99% | ▼ | 7717 | 51 | 0 | 94% | 4% |
| 20250821 | 4,102 | 4,110 | 4,028 | 4,043 | 1,681,600 | -1,116,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 89% | 4% |
| 20250812 | 3,980 | 4,070 | 3,971 | 4,057 | 2,485,900 | 335,400 | 102% | ▲ | 1111 | 0 | 4 | 90% | 5% |
| 20250814 | 4,131 | 4,155 | 4,010 | 4,064 | 1,889,300 | -1,011,100 | 98% | ▼ | 8828 | 0 | 0 | 90% | 5% |
| 20250822 | 4,055 | 4,104 | 4,033 | 4,065 | 1,532,400 | -149,200 | 101% | ▲ | 8282 | 0 | 0 | 94% | 5% |
| 20250820 | 4,200 | 4,239 | 4,059 | 4,088 | 2,798,000 | 349,300 | 96% | ▼▼ | 7777 | 0 | 0 | 90% | 5% |
| 20250813 | 4,094 | 4,205 | 4,065 | 4,131 | 2,900,400 | 414,500 | 102% | ▲▲ | 1111 | 40 | 0 | 91% | 7% |
| 20250815 | 4,119 | 4,225 | 4,102 | 4,209 | 2,984,500 | 1,095,200 | 104% | ▲ | 1171 | 0 | 0 | 93% | 9% |
| 20250819 | 4,300 | 4,328 | 4,196 | 4,263 | 2,448,700 | -387,300 | 99% | ▼ | 8828 | 0 | 0 | 94% | 10% |
| 20250730 | 4,310 | 4,336 | 4,271 | 4,283 | 1,375,800 | -507,200 | 99% | ▼ | 8288 | 0 | 0 | 93% | 1% |
| 20250728 | 4,345 | 4,360 | 4,277 | 4,285 | 1,726,000 | -1,726,400 | 99% | ▼▼ | 8888 | 0 | 0 | 87% | 1% |
| 20250818 | 4,239 | 4,363 | 4,222 | 4,286 | 2,836,000 | -148,500 | 102% | ▲▲ | 2222 | 0 | 0 | 95% | 11% |
| 20250729 | 4,355 | 4,355 | 4,233 | 4,315 | 1,883,000 | 157,000 | 101% | ▲ | 7711 | 0 | 0 | 88% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,975,500 | 112,400 | 452,100 | 35,500 | 1,523,400 | 76,900 |
| 2025-08-08 | 1,691,200 | 110,000 | 427,300 | 35,100 | 1,263,900 | 74,900 |
| 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 |