[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:23052億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 4,309 | 4,347 | 4,294 | 4,341 | 1,010,200 | -133,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251008 | 4,370 | 4,464 | 4,346 | 4,355 | 1,705,000 | 393,000 | 101% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20251006 | 4,380 | 4,395 | 4,242 | 4,311 | 2,808,200 | -283,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251007 | 4,348 | 4,354 | 4,259 | 4,311 | 1,312,000 | -1,496,200 | 100% | -- | 8285 | 0 | 0 | 100% | 10% |
| 20251021 | 4,204 | 4,319 | 4,190 | 4,319 | 1,471,500 | 345,900 | 103% | ▲▲ | 1111 | 40 | 0 | 99% | 10% |
| 20251003 | 4,282 | 4,335 | 4,220 | 4,266 | 3,091,400 | 945,200 | 104% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20251009 | 4,438 | 4,455 | 4,221 | 4,283 | 1,448,700 | -256,300 | 98% | ▼ | 8828 | 51 | 0 | 98% | 9% |
| 20251010 | 4,299 | 4,313 | 4,241 | 4,275 | 1,733,100 | 284,400 | 100% | ▼▼ | 7177 | 0 | 0 | 98% | 9% |
| 20251024 | 4,285 | 4,329 | 4,267 | 4,282 | 1,143,800 | 6,800 | 100% | ▲▲ | 1171 | 0 | 0 | 98% | 9% |
| 20251023 | 4,302 | 4,327 | 4,249 | 4,275 | 1,137,000 | -530,100 | 100% | ▲ | 8882 | 0 | 0 | 98% | 9% |
| 20251022 | 4,309 | 4,368 | 4,268 | 4,268 | 1,667,100 | 195,600 | 99% | ▼ | 1117 | 0 | 0 | 98% | 9% |
| 20251028 | 4,363 | 4,376 | 4,324 | 4,331 | 1,625,500 | 615,300 | 100% | ▼ | 1117 | 0 | 0 | 99% | 8% |
| 20251015 | 4,127 | 4,208 | 4,126 | 4,173 | 1,244,800 | -978,200 | 101% | ▲ | 8282 | 0 | 9 | 96% | 6% |
| 20251029 | 4,305 | 4,382 | 4,262 | 4,325 | 2,050,400 | 424,900 | 100% | ▼▼ | 1777 | 0 | 0 | 99% | 6% |
| 20251020 | 4,158 | 4,206 | 4,145 | 4,173 | 1,125,600 | -72,000 | 101% | ▲ | 2222 | 51 | 0 | 96% | 6% |
| 20251016 | 4,202 | 4,234 | 4,140 | 4,140 | 1,218,900 | -25,900 | 99% | ▼ | 2228 | 0 | 0 | 95% | 6% |
| 20251017 | 4,144 | 4,150 | 4,061 | 4,125 | 1,197,600 | -21,300 | 100% | ▼▼ | 8888 | 51 | 0 | 95% | 5% |
| 20251014 | 4,135 | 4,217 | 4,098 | 4,123 | 2,223,000 | 489,900 | 96% | ▼▼▼ | 7777 | 24 | 0 | 95% | 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% |
| 20250930 | 3,954 | 4,048 | 3,926 | 4,023 | 2,334,600 | 53,400 | 103% | ▲ | 1171 | 0 | 4 | 97% | 3% |
| 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 1,042,700 | 114,600 | 273,000 | 24,400 | 769,700 | 90,200 |
| 2025-10-10 | 815,700 | 112,000 | 228,300 | 34,600 | 587,400 | 77,400 |
| 2025-10-17 | 833,600 | 81,700 | 227,700 | 24,300 | 605,900 | 57,400 |
| 2025-10-24 | 769,600 | 99,600 | 227,400 | 25,000 | 542,200 | 74,600 |