[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:23212億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251008 | 4,370 | 4,464 | 4,346 | 4,355 | 1,705,000 | 393,000 | 101% | ▲ | 1111 | 0 | 0 | 100% | 11% |
20251007 | 4,348 | 4,354 | 4,259 | 4,311 | 1,312,000 | -1,496,200 | 100% | -- | 8285 | 0 | 0 | 100% | 10% |
20251006 | 4,380 | 4,395 | 4,242 | 4,311 | 2,808,200 | -283,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
20251003 | 4,282 | 4,335 | 4,220 | 4,266 | 3,091,400 | 945,200 | 104% | ▲ | 1111 | 0 | 0 | 100% | 9% |
20250918 | 4,189 | 4,213 | 4,146 | 4,146 | 1,740,300 | -982,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
20251001 | 4,031 | 4,170 | 4,031 | 4,120 | 2,802,100 | 467,500 | 102% | ▲▲ | 1111 | 40 | 3 | 99% | 5% |
20251002 | 4,112 | 4,130 | 4,020 | 4,095 | 2,146,200 | -655,900 | 99% | ▼ | 8828 | 0 | 5 | 99% | 4% |
20250917 | 4,116 | 4,179 | 4,095 | 4,132 | 2,723,100 | 1,270,800 | 102% | ▲▲ | 1111 | 40 | 15 | 100% | 4% |
20250919 | 4,184 | 4,198 | 4,050 | 4,083 | 3,143,500 | 1,403,200 | 98% | ▼ | 7777 | 0 | 0 | 98% | 3% |
20250922 | 4,153 | 4,160 | 4,057 | 4,059 | 1,681,500 | -1,462,000 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 3% |
20250930 | 3,954 | 4,048 | 3,926 | 4,023 | 2,334,600 | 53,400 | 103% | ▲ | 1171 | 0 | 4 | 97% | 3% |
20250909 | 4,044 | 4,072 | 3,988 | 4,029 | 1,618,100 | 104,600 | 100% | ▲▲▲▲ | 7711 | 0 | 17 | 94% | 2% |
20250916 | 4,026 | 4,074 | 3,984 | 4,047 | 1,452,300 | 68,800 | 101% | ▲ | 1711 | 51 | 13 | 95% | 2% |
20250912 | 4,022 | 4,032 | 3,985 | 4,017 | 1,383,500 | -164,700 | 99% | ▼ | 8228 | 51 | 14 | 94% | 2% |
20250911 | 4,020 | 4,054 | 3,971 | 4,038 | 1,548,200 | -186,400 | 101% | ▲ | 2222 | 51 | 15 | 94% | 2% |
20250926 | 4,047 | 4,108 | 4,001 | 4,006 | 2,351,600 | 209,100 | 101% | ▲ | 1111 | 0 | 6 | 97% | 1% |
20250925 | 3,996 | 4,004 | 3,941 | 3,977 | 2,142,500 | -74,200 | 99% | ▼▼▼▼ | 8888 | 24 | 7 | 96% | 1% |
20250924 | 4,082 | 4,083 | 3,986 | 3,999 | 2,216,700 | 535,200 | 99% | ▼▼▼ | 7777 | 24 | 9 | 96% | 1% |
20250910 | 3,972 | 4,010 | 3,953 | 3,980 | 1,734,600 | 116,500 | 99% | ▼ | 7777 | 0 | 16 | 93% | 1% |
20250908 | 4,030 | 4,078 | 4,008 | 4,011 | 1,513,500 | -620,100 | 100% | ▲▲▲ | 2222 | 0 | 18 | 94% | 1% |
20250929 | 3,997 | 4,034 | 3,893 | 3,919 | 2,281,200 | -70,400 | 98% | ▼ | 8888 | 0 | 5 | 95% | 0% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 1,530,800 | 84,200 | 369,100 | 31,800 | 1,161,700 | 52,400 |
2025-09-19 | 1,312,100 | 83,100 | 314,400 | 32,300 | 997,700 | 50,800 |
2025-09-26 | 1,341,900 | 73,500 | 321,900 | 24,700 | 1,020,000 | 48,800 |
2025-10-03 | 1,042,700 | 114,600 | 273,000 | 24,400 | 769,700 | 90,200 |