| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 752 | 755 | 748 | 748 | 2,400 | -4 | 99% | 99% | 62% | ▼ | 100% | 100% | 104% | 98% | 101% |
| 20250311 | 748 | 751 | 746 | 751 | 2,800 | 3 | 100% | 100% | 117% | ▲ | 101% | 101% | 105% | 98% | 102% |
| 20250312 | 748 | 753 | 748 | 753 | 2,000 | 2 | 100% | 101% | 71% | ▲▲ | 99% | 100% | 105% | 99% | 102% |
| 20250313 | 755 | 755 | 750 | 750 | 1,500 | -3 | 100% | 99% | 75% | ▼ | 100% | 101% | 105% | 98% | 101% |
| 20250314 | 752 | 754 | 749 | 750 | 2,000 | 0 | 100% | 100% | 133% | -- | 100% | 101% | 105% | 98% | 101% |
| 20250317 | 750 | 752 | 748 | 751 | 2,800 | 1 | 100% | 100% | 140% | ▲ | 100% | 100% | 105% | 99% | 101% |
| 20250318 | 753 | 755 | 751 | 755 | 2,700 | 4 | 101% | 100% | 96% | ▲▲ | 100% | 100% | 105% | 100% | 102% |
| 20250319 | 755 | 756 | 751 | 756 | 3,000 | 1 | 100% | 100% | 111% | ▲▲▲ | 101% | 100% | 105% | 100% | 102% |
| 20250321 | 751 | 755 | 751 | 755 | 2,300 | -1 | 100% | 101% | 77% | ▼ | 99% | 99% | 104% | 100% | 102% |
| 20250324 | 756 | 756 | 750 | 750 | 4,200 | -5 | 99% | 99% | 183% | ▼▼ | 99% | 99% | 104% | 99% | 101% |
| 20250325 | 757 | 757 | 750 | 750 | 3,700 | 0 | 100% | 99% | 88% | -- | 100% | 99% | 105% | 99% | 101% |
| 20250326 | 750 | 756 | 750 | 752 | 2,700 | 2 | 100% | 100% | 73% | ▲ | 99% | 99% | 105% | 99% | 101% |
| 20250327 | 753 | 757 | 740 | 749 | 9,700 | -3 | 100% | 99% | 359% | ▼ | 101% | 100% | 106% | 99% | 101% |
| 20250328 | 739 | 748 | 739 | 747 | 3,000 | -2 | 100% | 101% | 31% | ▼▼ | 99% | 100% | 103% | 99% | 101% |
| 20250331 | 749 | 749 | 743 | 743 | 900 | -4 | 99% | 99% | 30% | ▼▼▼ | 100% | 104% | 103% | 98% | 100% |
| 20250401 | 745 | 750 | 743 | 745 | 1,600 | 2 | 100% | 100% | 178% | ▲ | 100% | 105% | 104% | 99% | 100% |
| 20250402 | 742 | 744 | 739 | 740 | 4,300 | -5 | 99% | 100% | 269% | ▼ | 100% | 106% | 105% | 98% | 100% |
| 20250403 | 736 | 742 | 734 | 734 | 2,900 | -6 | 99% | 100% | 67% | ▼▼ | 103% | 108% | 105% | 97% | 100% |
| 20250404 | 730 | 750 | 704 | 750 | 9,100 | 16 | 102% | 103% | 314% | ▲ | 104% | 106% | 103% | 99% | 102% |
| 20250408 | 748 | 805 | 712 | 777 | 74,700 | 27 | 104% | 104% | 821% | ▲▲ | 100% | 100% | 99% | 100% | 106% |
| 20250409 | 777 | 777 | 740 | 776 | 7,000 | -1 | 100% | 100% | 9% | ▼ | 101% | 98% | 99% | 100% | 106% |
| 20250410 | 776 | 809 | 742 | 782 | 102,100 | 6 | 101% | 101% | 1459% | ▲ | 104% | 101% | 102% | 100% | 107% |
| 20250411 | 758 | 790 | 754 | 790 | 9,700 | 8 | 101% | 104% | 10% | ▲▲ | 99% | 97% | 98% | 100% | 108% |
| 20250414 | 789 | 789 | 750 | 780 | 20,500 | -10 | 99% | 99% | 211% | ▼ | 98% | 99% | 99% | 99% | 106% |
| 20250415 | 778 | 778 | 757 | 764 | 3,900 | -16 | 98% | 98% | 19% | ▼▼ | 99% | 100% | 101% | 97% | 104% |
| 20250416 | 764 | 764 | 758 | 758 | 1,200 | -6 | 99% | 99% | 31% | ▼▼▼ | 101% | 101% | 101% | 96% | 103% |
| 20250417 | 759 | 768 | 754 | 768 | 2,800 | 10 | 101% | 101% | 233% | ▲ | 100% | 100% | 100% | 97% | 105% |
| 20250418 | 767 | 771 | 762 | 769 | 6,300 | 1 | 100% | 100% | 225% | ▲▲ | 99% | 99% | 99% | 97% | 105% |
| 20250421 | 775 | 780 | 760 | 767 | 12,800 | -2 | 100% | 99% | 203% | ▼ | 101% | 101% | 100% | 97% | 104% |
| 20250422 | 763 | 782 | 745 | 767 | 20,200 | 0 | 100% | 101% | 158% | -- | 100% | 100% | 100% | 97% | 104% |
| 20250423 | 766 | 767 | 755 | 767 | 5,700 | 0 | 100% | 100% | 28% | -- | 100% | 100% | 100% | 97% | 104% |
| 20250424 | 767 | 769 | 765 | 765 | 2,300 | -2 | 100% | 100% | 40% | ▼ | 99% | 99% | 98% | 97% | 104% |
| 20250425 | 780 | 780 | 764 | 770 | 9,700 | 5 | 101% | 99% | 422% | ▲ | 98% | 99% | 99% | 97% | 105% |
| 20250428 | 770 | 811 | 740 | 758 | 264,500 | -12 | 98% | 98% | 2727% | ▼ | 100% | 100% | 100% | 96% | 103% |
| 20250430 | 763 | 770 | 755 | 764 | 8,400 | 6 | 101% | 100% | 3% | ▲ | 100% | 99% | 99% | 97% | 104% |
| 20250501 | 769 | 789 | 746 | 770 | 37,700 | 6 | 101% | 100% | 449% | ▲▲ | 99% | 99% | 99% | 97% | 105% |
| 20250502 | 770 | 770 | 759 | 760 | 5,400 | -10 | 99% | 99% | 14% | ▼ | 101% | 100% | 101% | 96% | 104% |
| 20250507 | 756 | 765 | 756 | 760 | 3,400 | 0 | 100% | 101% | 63% | -- | 99% | 99% | 99% | 96% | 101% |
| 20250508 | 769 | 769 | 760 | 760 | 1,600 | 0 | 100% | 99% | 47% | -- | 100% | 100% | 100% | 96% | 100% |
| 20250509 | 761 | 762 | 760 | 760 | 800 | 0 | 100% | 100% | 50% | -- | 100% | 101% | 100% | 96% | 100% |
| 20250512 | 761 | 763 | 758 | 758 | 2,100 | -2 | 100% | 100% | 263% | ▼ | 100% | 101% | 100% | 96% | 100% |
| 20250513 | 760 | 761 | 758 | 759 | 1,300 | 1 | 100% | 100% | 62% | ▲ | 101% | 100% | 101% | 96% | 100% |
| 20250514 | 759 | 763 | 756 | 763 | 2,600 | 4 | 101% | 101% | 200% | ▲▲ | 100% | 100% | 100% | 98% | 101% |
| 20250515 | 760 | 765 | 758 | 763 | 4,300 | 0 | 100% | 100% | 165% | -- | 101% | 100% | 101% | 99% | 101% |
| 20250516 | 758 | 770 | 758 | 766 | 2,200 | 3 | 100% | 101% | 51% | ▲ | 99% | 98% | 99% | 99% | 101% |
| 20250519 | 768 | 771 | 762 | 762 | 5,400 | -4 | 99% | 99% | 245% | ▼ | 100% | 98% | 100% | 99% | 101% |
| 20250520 | 763 | 772 | 761 | 761 | 2,200 | -1 | 100% | 100% | 41% | ▼▼ | 99% | 98% | 100% | 99% | 100% |
| 20250521 | 761 | 768 | 755 | 755 | 4,600 | -6 | 99% | 99% | 209% | ▼▼▼ | 99% | 99% | 100% | 98% | 100% |
| 20250522 | 763 | 764 | 752 | 752 | 1,800 | -3 | 100% | 99% | 39% | ▼▼▼▼ | 99% | 100% | 101% | 98% | 100% |
| 20250523 | 751 | 756 | 745 | 746 | 6,700 | -6 | 99% | 99% | 372% | ▼▼▼▼▼ | 100% | 102% | 0% | 97% | 100% |
| 20250526 | 745 | 751 | 745 | 748 | 4,100 | 2 | 100% | 100% | 61% | ▲ | 100% | 101% | 0% | 97% | 100% |
| 20250527 | 750 | 750 | 747 | 747 | 1,200 | -1 | 100% | 100% | 29% | ▼ | 100% | 101% | 0% | 97% | 100% |
| 20250528 | 752 | 755 | 748 | 752 | 2,700 | 5 | 101% | 100% | 225% | ▲ | 99% | 101% | 0% | 98% | 101% |
| 20250529 | 756 | 756 | 752 | 752 | 3,100 | 0 | 100% | 99% | 115% | -- | 100% | 101% | 0% | 98% | 101% |
| 20250530 | 757 | 762 | 756 | 758 | 4,700 | 6 | 101% | 100% | 152% | ▲ | 99% | 100% | 0% | 98% | 102% |
| 20250602 | 764 | 765 | 750 | 760 | 6,700 | 2 | 100% | 99% | 143% | ▲▲ | 100% | 99% | 0% | 99% | 102% |
| 20250603 | 761 | 763 | 758 | 763 | 3,900 | 3 | 100% | 100% | 58% | ▲▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20250604 | 764 | 764 | 761 | 761 | 2,300 | -2 | 100% | 100% | 59% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20250605 | 763 | 764 | 761 | 761 | 1,400 | 0 | 100% | 100% | 61% | -- | 99% | 0% | 0% | 99% | 102% |
| 20250606 | 763 | 763 | 755 | 756 | 4,600 | -5 | 99% | 99% | 329% | ▼ | % | % | % | 99% | 101% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 171,200 | 0 | 161,200 | 0 | 10,000 |
| 2025-05-23 | 0 | 179,700 | 0 | 172,000 | 0 | 7,700 |
| 2025-05-16 | 0 | 183,400 | 0 | 171,000 | 0 | 12,400 |
| 2025-05-09 | 0 | 183,500 | 0 | 170,200 | 0 | 13,300 |
| 2025-05-02 | 0 | 184,100 | 0 | 170,100 | 0 | 14,000 |
| 2025-04-25 | 0 | 179,600 | 0 | 165,300 | 0 | 14,300 |
| 2025-04-18 | 0 | 178,500 | 0 | 169,200 | 0 | 9,300 |
| 2025-04-11 | 0 | 178,400 | 0 | 169,000 | 0 | 9,400 |
| 2025-04-04 | 0 | 167,800 | 0 | 158,700 | 0 | 9,100 |
| 2025-03-28 | 0 | 168,800 | 0 | 160,200 | 0 | 8,600 |
| 2025-03-21 | 0 | 171,700 | 0 | 162,600 | 0 | 9,100 |
| 2025-03-14 | 0 | 172,500 | 0 | 162,700 | 0 | 9,800 |
| 2025-03-07 | 0 | 171,700 | 0 | 162,000 | 0 | 9,700 |
| 2025-02-28 | 0 | 172,900 | 0 | 162,700 | 0 | 10,200 |
| 2025-02-21 | 0 | 171,400 | 0 | 160,600 | 0 | 10,800 |
| 2025-02-14 | 0 | 169,300 | 0 | 157,900 | 0 | 11,400 |
| 2025-02-07 | 0 | 169,900 | 0 | 157,700 | 0 | 12,200 |
| 2025-01-31 | 0 | 166,400 | 0 | 155,200 | 0 | 11,200 |
| 2025-01-24 | 0 | 155,300 | 0 | 147,200 | 0 | 8,100 |
| 2025-01-17 | 0 | 156,100 | 0 | 147,100 | 0 | 9,000 |
| 2025-01-10 | 0 | 154,500 | 0 | 146,500 | 0 | 8,000 |
| 2024-12-27 | 0 | 152,000 | 0 | 146,000 | 0 | 6,000 |
| 2024-12-20 | 0 | 140,500 | 0 | 133,700 | 0 | 6,800 |
| 2024-12-13 | 0 | 136,200 | 0 | 128,700 | 0 | 7,500 |
| 2024-12-06 | 0 | 132,500 | 0 | 123,900 | 0 | 8,600 |
| 2024-11-29 | 0 | 125,600 | 0 | 116,700 | 0 | 8,900 |
| 2024-11-22 | 0 | 120,900 | 0 | 112,000 | 0 | 8,900 |
| 2024-11-15 | 0 | 116,100 | 0 | 106,600 | 0 | 9,500 |
| 2024-11-08 | 0 | 102,000 | 0 | 92,600 | 0 | 9,400 |
| 2024-11-01 | 0 | 90,000 | 0 | 80,300 | 0 | 9,700 |
| 2024-10-25 | 0 | 79,600 | 0 | 70,100 | 0 | 9,500 |
| 2024-10-18 | 0 | 72,400 | 0 | 61,900 | 0 | 10,500 |
| 2024-10-11 | 0 | 77,700 | 0 | 64,700 | 0 | 13,000 |
| 2024-10-04 | 0 | 74,900 | 0 | 63,000 | 0 | 11,900 |
| 2024-09-27 | 0 | 71,700 | 0 | 58,200 | 0 | 13,500 |
| 2024-09-20 | 600 | 71,600 | 600 | 55,100 | 0 | 16,500 |
| 2024-09-13 | 600 | 76,100 | 600 | 56,300 | 0 | 19,800 |
| 2024-09-06 | 600 | 77,000 | 600 | 56,400 | 0 | 20,600 |
| 2024-08-30 | 0 | 79,000 | 0 | 58,600 | 0 | 20,400 |
| 2024-08-23 | 0 | 89,000 | 0 | 64,700 | 0 | 24,300 |
| 2024-08-16 | 0 | 79,900 | 0 | 54,300 | 0 | 25,600 |
| 2024-08-09 | 0 | 65,900 | 0 | 39,400 | 0 | 26,500 |
| 2024-08-02 | 0 | 90,800 | 0 | 49,500 | 0 | 41,300 |
| 2024-07-26 | 0 | 107,200 | 0 | 46,400 | 0 | 60,800 |
| 2024-07-19 | 0 | 103,900 | 0 | 41,700 | 0 | 62,200 |
| 2024-07-12 | 0 | 96,500 | 0 | 34,400 | 0 | 62,100 |
| 2024-07-05 | 0 | 96,900 | 0 | 32,700 | 0 | 64,200 |
| 2024-06-28 | 0 | 96,600 | 0 | 31,600 | 0 | 65,000 |
| 2024-06-21 | 0 | 94,900 | 0 | 29,500 | 0 | 65,400 |
| 2024-06-14 | 0 | 110,700 | 0 | 32,200 | 0 | 78,500 |
| 2024-06-07 | 0 | 98,600 | 0 | 32,800 | 0 | 65,800 |
| 2024-05-31 | 0 | 83,500 | 0 | 36,500 | 0 | 47,000 |
| 2024-05-24 | 0 | 78,800 | 0 | 39,700 | 0 | 39,100 |
| 2024-05-17 | 0 | 79,000 | 0 | 39,500 | 0 | 39,500 |
| 2024-05-10 | 0 | 82,100 | 0 | 41,200 | 0 | 40,900 |
| 2024-05-02 | 0 | 81,600 | 0 | 40,600 | 0 | 41,000 |
| 2024-04-26 | 0 | 88,700 | 0 | 43,300 | 0 | 45,400 |
| 2024-04-19 | 0 | 84,600 | 0 | 42,900 | 0 | 41,700 |
| 2024-04-12 | 0 | 78,900 | 0 | 40,400 | 0 | 38,500 |
| 2024-04-05 | 0 | 75,300 | 0 | 39,900 | 0 | 35,400 |
| 2024-03-29 | 0 | 72,100 | 0 | 35,300 | 0 | 36,800 |
| 2024-03-22 | 0 | 77,100 | 0 | 37,900 | 0 | 39,200 |
| 2024-03-15 | 0 | 77,100 | 0 | 37,200 | 0 | 39,900 |
| 2024-03-08 | 0 | 80,000 | 0 | 38,600 | 0 | 41,400 |
| 2024-03-01 | 0 | 87,000 | 0 | 39,200 | 0 | 47,800 |
| 2024-02-22 | 0 | 83,400 | 0 | 39,100 | 0 | 44,300 |
| 2024-02-16 | 0 | 82,900 | 0 | 39,000 | 0 | 43,900 |
| 2024-02-09 | 0 | 82,000 | 0 | 40,300 | 0 | 41,700 |
| 2024-02-02 | 0 | 84,900 | 0 | 40,600 | 0 | 44,300 |
| 2024-01-26 | 0 | 84,900 | 0 | 41,100 | 0 | 43,800 |
| 2024-01-19 | 0 | 87,800 | 0 | 42,800 | 0 | 45,000 |
| 2024-01-12 | 0 | 99,500 | 0 | 45,300 | 0 | 54,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250603 | 15:30 | ＣＡＰ | 合弁会社の設立に関するお知らせ |
| 20250515 | 16:00 | ＣＡＰ | 2025年９月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20250424 | 18:00 | ＣＡＰ | 2025年９月期第２四半期累計期間 連結業績予想の修正に関するお知らせ |
| 20250213 | 16:00 | ＣＡＰ | 2025年９月期 第１四半期決算短信[日本基準]（連結） |
| 20241225 | 16:30 | ＣＡＰ | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20241112 | 17:30 | ＣＡＰ | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20241112 | 17:30 | ＣＡＰ | 2024年９月期通期連結業績予想と実績値との差異に関するお知らせ |
| 20241112 | 17:30 | ＣＡＰ | 中期経営計画の策定に関するお知らせ |
| 20241112 | 17:30 | ＣＡＰ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20241112 | 17:30 | ＣＡＰ | 配当方針の変更（累進配当の導入）に関するお知らせ |
| 20241112 | 17:30 | ＣＡＰ | 株主優待制度の変更に関するお知らせ |
| 20240809 | 18:00 | ＣＡＰ | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240809 | 18:00 | ＣＡＰ | 2024年９月期通期連結業績予想の修正に関するお知らせ |
| 20240513 | 16:00 | ＣＡＰ | 2024年９月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240513 | 16:00 | ＣＡＰ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240425 | 19:00 | ＣＡＰ | 連結業績予想の修正及び特別損失計上に関するお知らせ |
| 20240209 | 16:00 | ＣＡＰ | 2024年９月期 第１四半期決算短信[日本基準]（連結） |