[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:17083億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260514 | 3,266 | 3,279 | 3,033 | 3,049 | 7,481,300 | 4,229,100 | 93% | ▼▼▼ | 7777 | 24 | 0 | 81% | 0% |
| 20260518 | 3,085 | 3,124 | 2,927 | 3,042 | 4,014,700 | 141,900 | 99% | ▼ | 7717 | 0 | 0 | 81% | 0% |
| 20260515 | 3,061 | 3,167 | 3,016 | 3,065 | 3,872,800 | -3,608,500 | 101% | ▲ | 8882 | 0 | 0 | 82% | 1% |
| 20260520 | 3,222 | 3,232 | 3,109 | 3,150 | 2,588,900 | -1,231,400 | 98% | ▼ | 2228 | 0 | 0 | 84% | 4% |
| 20260519 | 3,112 | 3,228 | 3,092 | 3,211 | 3,820,300 | -194,400 | 106% | ▲ | 2222 | 0 | 0 | 86% | 6% |
| 20260521 | 3,171 | 3,237 | 3,140 | 3,205 | 2,218,200 | -370,700 | 102% | ▲ | 2282 | 0 | 0 | 86% | 5% |
| 20260430 | 3,420 | 3,459 | 3,265 | 3,303 | 3,150,400 | 617,000 | 95% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260513 | 3,438 | 3,466 | 3,289 | 3,296 | 3,252,200 | 1,428,800 | 96% | ▼▼ | 7717 | 0 | 0 | 88% | 0% |
| 20260501 | 3,359 | 3,367 | 3,303 | 3,351 | 1,767,000 | -1,383,400 | 101% | ▲ | 8282 | 0 | 0 | 89% | 1% |
| 20260507 | 3,357 | 3,395 | 3,307 | 3,348 | 3,625,400 | 1,858,400 | 100% | ▼ | 1177 | 0 | 0 | 89% | 1% |
| 20260526 | 3,234 | 3,243 | 3,099 | 3,135 | 2,039,300 | -259,600 | 98% | ▼ | 2228 | 51 | 0 | 90% | 3% |
| 20260522 | 3,185 | 3,205 | 3,118 | 3,182 | 1,903,300 | -314,900 | 99% | ▼ | 8828 | 51 | 0 | 90% | 5% |
| 20260525 | 3,150 | 3,189 | 3,084 | 3,189 | 2,298,900 | 395,600 | 100% | ▲ | 7771 | 0 | 0 | 91% | 5% |
| 20260527 | 3,144 | 3,268 | 3,098 | 3,205 | 2,990,000 | 950,700 | 102% | ▲ | 1771 | 0 | 0 | 92% | 5% |
| 20260427 | 3,457 | 3,514 | 3,437 | 3,465 | 2,134,300 | 218,200 | 101% | ▲ | 1171 | 0 | 0 | 92% | 4% |
| 20260512 | 3,431 | 3,475 | 3,404 | 3,431 | 1,823,400 | -655,800 | 98% | ▼ | 8888 | 0 | 0 | 92% | 4% |
| 20260508 | 3,460 | 3,509 | 3,412 | 3,451 | 2,792,000 | -833,400 | 103% | ▲ | 2222 | 0 | 0 | 92% | 4% |
| 20260511 | 3,464 | 3,547 | 3,442 | 3,501 | 2,479,200 | -312,800 | 101% | ▲▲ | 2222 | 51 | 0 | 93% | 6% |
| 20260428 | 3,528 | 3,574 | 3,473 | 3,490 | 2,533,400 | 399,100 | 101% | ▲▲ | 1111 | 40 | 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 | |
|---|---|---|---|---|---|---|
| 2026-04-30 | 9697 | UBS AG | 3,649,958 | 1% | ▼ | -316,418 |
| 2026-05-07 | 9697 | Barclays Capital Securities Ltd | 4,786,395 | 1% | ▼ | -75,181 |
| 2026-05-08 | 9697 | Barclays Capital Securities Ltd | 4,822,657 | 1% | ▲ | 36,262 |
| 2026-05-11 | 9697 | Barclays Capital Securities Ltd | 5,430,857 | 1% | ▲ | 608,200 |
| 2026-05-14 | 9697 | Barclays Capital Securities Ltd | 5,052,955 | 1% | ▼ | -377,902 |
| 2026-05-14 | 9697 | GOLDMAN SACHS INTERNATIONAL | 3,426,185 | 1% | ▲ | |
| 2026-05-14 | 9697 | UBS AG | 3,144,184 | 1% | ▼ | -505,774 |
| 2026-05-20 | 9697 | GOLDMAN SACHS INTERNATIONAL | 3,090,380 | 1% | ▼ | -335,805 |
| 2026-05-25 | 9697 | GOLDMAN SACHS INTERNATIONAL | 2,596,576 | 0% | ▼ | -493,804 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,097,500 | 91,800 | 479,900 | 28,400 | 617,600 | 63,400 |
| 2026-05-15 | 1,262,500 | 80,200 | 522,400 | 28,000 | 740,100 | 52,200 |
| 2026-05-22 | 1,143,900 | 91,200 | 495,100 | 27,200 | 648,800 | 64,000 |
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 |
| 2026-04-06 16:11 | S100XX56 | Ｅｌｅｃｔｒｏｎｉｃ Ｇａｍｉｎｇ Ｄｅｖｅｌｏｐｍｅｎｔ Ｃｏｍｐａｎｙ | 変更報告書 |
| 2026-05-01 11:16 | S100XY78 | 株式会社クロスロード | 変更報告書 |
| 2026-05-22 09:22 | S100Y5DW | 株式会社クロスロード | 訂正報告書（大量保有報告書・変更報告書） |