[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:17600億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260206 | 3,010 | 3,063 | 2,988 | 3,044 | 5,379,400 | 451,600 | 98% | ▼▼▼▼▼ | 7777 | 24 | 3 | 77% | 0% |
| 20260213 | 3,236 | 3,271 | 3,054 | 3,057 | 4,379,900 | 130,800 | 93% | ▼▼ | 7717 | 0 | 10 | 78% | 0% |
| 20260209 | 3,044 | 3,126 | 3,022 | 3,105 | 3,780,700 | -1,598,700 | 102% | ▲ | 2222 | 0 | 2 | 79% | 2% |
| 20260224 | 3,114 | 3,191 | 3,086 | 3,115 | 3,829,700 | 1,046,700 | 99% | ▼ | 7777 | 0 | 3 | 79% | 2% |
| 20260205 | 3,140 | 3,173 | 3,105 | 3,118 | 4,927,800 | -1,918,900 | 98% | ▼▼▼▼ | 8888 | 24 | 14 | 79% | 0% |
| 20260217 | 3,140 | 3,155 | 3,100 | 3,120 | 1,919,700 | -292,800 | 99% | ▼ | 8228 | 51 | 7 | 79% | 2% |
| 20260216 | 3,107 | 3,162 | 3,075 | 3,140 | 2,212,500 | -2,167,400 | 103% | ▲ | 8282 | 51 | 8 | 80% | 3% |
| 20260219 | 3,207 | 3,232 | 3,108 | 3,147 | 2,055,100 | -560,300 | 99% | ▼ | 2828 | 51 | 6 | 80% | 3% |
| 20260220 | 3,205 | 3,209 | 3,108 | 3,148 | 2,783,000 | 727,900 | 100% | ▲ | 7471 | 0 | 5 | 80% | 3% |
| 20260218 | 3,115 | 3,191 | 3,113 | 3,167 | 2,615,400 | 695,700 | 102% | ▲ | 1171 | 51 | 6 | 80% | 4% |
| 20260204 | 3,404 | 3,440 | 3,186 | 3,190 | 6,846,700 | 2,823,400 | 90% | ▼▼▼ | 7777 | 24 | 16 | 81% | 0% |
| 20260225 | 3,185 | 3,290 | 3,140 | 3,252 | 3,365,500 | -464,200 | 104% | ▲ | 2222 | 0 | 2 | 83% | 7% |
| 20260212 | 3,214 | 3,326 | 3,201 | 3,272 | 4,249,100 | 206,100 | 100% | ▼ | 1117 | 0 | 11 | 83% | 7% |
| 20260210 | 3,197 | 3,296 | 3,185 | 3,284 | 4,043,000 | 262,300 | 106% | ▲▲ | 1111 | 51 | 11 | 83% | 8% |
| 20260305 | 3,665 | 3,665 | 3,260 | 3,302 | 7,305,300 | 2,571,400 | 93% | ▼▼▼ | 1717 | 24 | 0 | 91% | 8% |
| 20260226 | 3,299 | 3,399 | 3,260 | 3,365 | 3,871,900 | 506,400 | 103% | ▲▲ | 1111 | 40 | 2 | 85% | 11% |
| 20260203 | 3,610 | 3,657 | 3,539 | 3,539 | 4,023,300 | -667,400 | 97% | ▼▼ | 8888 | 0 | 0 | 90% | 2% |
| 20260304 | 3,593 | 3,630 | 3,486 | 3,562 | 4,733,900 | 922,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 17% |
| 20260303 | 3,594 | 3,682 | 3,549 | 3,584 | 3,811,100 | -1,675,000 | 99% | ▼ | 2288 | 0 | 0 | 98% | 18% |
| 20260227 | 3,500 | 3,593 | 3,463 | 3,593 | 5,711,500 | 1,839,600 | 107% | ▲▲▲ | 1111 | 40 | 0 | 91% | 18% |
| 20260302 | 3,612 | 3,655 | 3,529 | 3,636 | 5,486,100 | -225,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 92% | 19% |
| 20260202 | 3,750 | 3,790 | 3,641 | 3,645 | 4,690,700 | 802,200 | 93% | ▼ | 7717 | 0 | 0 | 93% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-06 | 9697 | Barclays Capital Securities Ltd | 5,313,957 | 1% | ▼ | -81,019 |
| 2026-02-24 | 9697 | UBS AG | 3,250,746 | 1% | ▲ | 560,170 |
| 2026-02-20 | 9697 | Barclays Capital Securities Ltd | 4,799,057 | 1% | ▲ | 85,200 |
| 2026-02-18 | 9697 | Barclays Capital Securities Ltd | 4,713,857 | 1% | ▼ | -600,100 |
| 2026-02-04 | 9697 | UBS AG | 2,690,576 | 1% | ▲ | |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,857,500 | 143,300 | 593,900 | 25,900 | 1,263,600 | 117,400 |
| 2026-02-13 | 1,638,600 | 173,500 | 564,100 | 25,600 | 1,074,500 | 147,900 |
| 2026-02-20 | 1,673,800 | 192,400 | 557,000 | 23,300 | 1,116,800 | 169,100 |
| 2026-02-27 | 1,479,700 | 245,300 | 617,200 | 19,700 | 862,500 | 225,600 |
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） |