[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:17845億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260406 | 3,388 | 3,400 | 3,321 | 3,340 | 1,140,000 | 218,300 | 99% | ▼▼▼ | 7777 | 51 | 7 | 93% | 1% |
| 20260415 | 3,579 | 3,698 | 3,529 | 3,634 | 2,826,400 | 69,600 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260416 | 3,748 | 3,806 | 3,701 | 3,701 | 3,207,700 | 381,300 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20260428 | 3,528 | 3,574 | 3,473 | 3,490 | 2,533,400 | 399,100 | 101% | ▲▲ | 1111 | 40 | 0 | 93% | 5% |
| 20260414 | 3,519 | 3,591 | 3,489 | 3,560 | 2,756,800 | 1,006,300 | 105% | ▲▲ | 1111 | 40 | 3 | 99% | 8% |
| 20260410 | 3,258 | 3,337 | 3,256 | 3,319 | 1,822,900 | -364,600 | 100% | ▼▼▼ | 8888 | 24 | 3 | 93% | 0% |
| 20260424 | 3,476 | 3,477 | 3,395 | 3,422 | 1,916,100 | -515,400 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 91% | 3% |
| 20260423 | 3,498 | 3,546 | 3,438 | 3,478 | 2,431,500 | -981,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 93% | 5% |
| 20260420 | 3,694 | 3,804 | 3,684 | 3,746 | 3,789,900 | 1,418,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20260507 | 3,357 | 3,395 | 3,307 | 3,348 | 3,625,400 | 1,858,400 | 100% | ▼ | 1177 | 0 | 0 | 89% | 1% |
| 20260501 | 3,359 | 3,367 | 3,303 | 3,351 | 1,767,000 | -1,383,400 | 101% | ▲ | 8282 | 0 | 0 | 89% | 1% |
| 20260430 | 3,420 | 3,459 | 3,265 | 3,303 | 3,150,400 | 617,000 | 95% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260427 | 3,457 | 3,514 | 3,437 | 3,465 | 2,134,300 | 218,200 | 101% | ▲ | 1171 | 0 | 0 | 92% | 4% |
| 20260422 | 3,600 | 3,603 | 3,454 | 3,499 | 3,413,200 | -367,600 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 6% |
| 20260421 | 3,650 | 3,738 | 3,545 | 3,545 | 3,780,800 | -9,100 | 95% | ▼ | 8888 | 0 | 0 | 95% | 7% |
| 20260417 | 3,690 | 3,729 | 3,627 | 3,669 | 2,371,700 | -836,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 11% |
| 20260413 | 3,299 | 3,406 | 3,290 | 3,406 | 1,750,500 | -72,400 | 103% | ▲ | 2222 | 0 | 2 | 95% | 3% |
| 20260409 | 3,410 | 3,425 | 3,295 | 3,328 | 2,187,500 | -547,900 | 97% | ▼▼ | 8888 | 0 | 5 | 93% | 1% |
| 20260408 | 3,514 | 3,549 | 3,400 | 3,418 | 2,735,400 | 779,400 | 99% | ▼ | 1117 | 0 | 7 | 95% | 3% |
| 20260407 | 3,434 | 3,491 | 3,396 | 3,450 | 1,956,000 | 816,000 | 103% | ▲ | 1111 | 0 | 7 | 96% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-08 | 9697 | Barclays Capital Securities Ltd | 4,791,577 | 1% | ▼ | -173,733 |
| 2026-04-09 | 9697 | Barclays Capital Securities Ltd | 4,865,977 | 1% | ▲ | 74,400 |
| 2026-04-14 | 9697 | UBS AG | 4,329,862 | 1% | ▲ | 562,983 |
| 2026-04-17 | 9697 | UBS AG | 3,966,376 | 1% | ▼ | -363,486 |
| 2026-04-22 | 9697 | Barclays Capital Securities Ltd | 4,750,376 | 1% | ▼ | -115,601 |
| 2026-04-23 | 9697 | Barclays Capital Securities Ltd | 4,861,576 | 1% | ▲ | 111,200 |
| 2026-04-30 | 9697 | UBS AG | 3,649,958 | 1% | ▼ | -316,418 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 1,337,400 | 103,800 | 534,600 | 32,600 | 802,800 | 71,200 |
| 2026-04-17 | 954,000 | 152,400 | 412,800 | 34,500 | 541,200 | 117,900 |
| 2026-04-24 | 1,004,000 | 108,700 | 401,500 | 28,900 | 602,500 | 79,800 |
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 |