| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 353 | 353 | 339 | 339 | 1,200 | -11 | 97% | 96% | 150% | ▼ | 99% | 97% | 92% | 91% | 100% |
| 20240925 | 347 | 347 | 339 | 345 | 2,100 | 6 | 102% | 99% | 175% | ▲ | 98% | 97% | 93% | 92% | 102% |
| 20240926 | 345 | 345 | 337 | 337 | 8,200 | -8 | 98% | 98% | 390% | ▼ | 98% | 100% | 96% | 90% | 100% |
| 20240927 | 335 | 340 | 328 | 329 | 5,800 | -8 | 98% | 98% | 71% | ▼▼ | 104% | 107% | 103% | 89% | 100% |
| 20241001 | 321 | 335 | 321 | 335 | 400 | 6 | 102% | 104% | 7% | ▲ | 100% | 103% | 99% | 91% | 102% |
| 20241002 | 333 | 335 | 332 | 333 | 1,200 | -2 | 99% | 100% | 300% | ▼ | 99% | 99% | 100% | 90% | 101% |
| 20241003 | 331 | 335 | 328 | 328 | 1,300 | -5 | 98% | 99% | 108% | ▼▼ | 100% | 95% | 98% | 89% | 100% |
| 20241004 | 336 | 336 | 335 | 335 | 700 | 7 | 102% | 100% | 54% | ▲ | 101% | 94% | 97% | 91% | 102% |
| 20241007 | 339 | 345 | 339 | 344 | 3,200 | 9 | 103% | 101% | 457% | ▲▲ | 95% | 92% | 96% | 93% | 105% |
| 20241008 | 345 | 345 | 327 | 327 | 2,300 | -17 | 95% | 95% | 72% | ▼ | 96% | 95% | 102% | 91% | 100% |
| 20241009 | 327 | 327 | 312 | 314 | 10,900 | -13 | 96% | 96% | 474% | ▼▼ | 99% | 96% | 103% | 87% | 100% |
| 20241010 | 322 | 325 | 319 | 319 | 4,500 | 5 | 102% | 99% | 41% | ▲ | 99% | 97% | 104% | 89% | 102% |
| 20241011 | 321 | 321 | 319 | 319 | 2,100 | 0 | 100% | 99% | 47% | -- | 96% | 98% | 102% | 89% | 102% |
| 20241015 | 326 | 326 | 311 | 312 | 7,300 | -7 | 98% | 96% | 348% | ▼ | 100% | 103% | 107% | 87% | 100% |
| 20241016 | 310 | 310 | 310 | 310 | 200 | -2 | 99% | 100% | 3% | ▼▼ | 100% | 102% | 107% | 86% | 100% |
| 20241017 | 310 | 310 | 310 | 310 | 300 | 0 | 100% | 100% | 150% | -- | 97% | 101% | 105% | 86% | 100% |
| 20241018 | 318 | 318 | 310 | 310 | 500 | 0 | 100% | 97% | 167% | -- | 102% | 104% | 107% | 89% | 100% |
| 20241022 | 311 | 318 | 311 | 318 | 200 | 8 | 103% | 102% | 40% | ▲ | 100% | 104% | 105% | 91% | 103% |
| 20241023 | 318 | 319 | 317 | 317 | 400 | -1 | 100% | 100% | 200% | ▼ | 99% | 103% | 104% | 91% | 102% |
| 20241024 | 320 | 321 | 313 | 316 | 1,300 | -1 | 100% | 99% | 325% | ▼▼ | 100% | 101% | 104% | 92% | 102% |
| 20241025 | 320 | 320 | 320 | 320 | 100 | 4 | 101% | 100% | 8% | ▲ | 102% | 101% | 105% | 93% | 103% |
| 20241028 | 317 | 322 | 317 | 322 | 5,000 | 2 | 101% | 102% | 5000% | ▲▲ | 100% | 97% | 101% | 94% | 104% |
| 20241029 | 330 | 330 | 330 | 330 | 500 | 8 | 102% | 100% | 10% | ▲▲▲ | 98% | 96% | 101% | 96% | 106% |
| 20241030 | 329 | 329 | 322 | 322 | 800 | -8 | 98% | 98% | 160% | ▼ | 99% | 102% | 102% | 94% | 104% |
| 20241031 | 322 | 323 | 320 | 320 | 1,600 | -2 | 99% | 99% | 200% | ▼▼ | 99% | 103% | 102% | 93% | 103% |
| 20241101 | 322 | 322 | 320 | 320 | 400 | 0 | 100% | 99% | 25% | -- | 98% | 104% | 101% | 93% | 103% |
| 20241105 | 321 | 322 | 316 | 316 | 1,200 | -4 | 99% | 98% | 300% | ▼ | 100% | 104% | 103% | 92% | 102% |
| 20241106 | 316 | 316 | 315 | 315 | 400 | -1 | 100% | 100% | 33% | ▼▼ | 103% | 101% | 101% | 92% | 102% |
| 20241107 | 320 | 329 | 320 | 329 | 300 | 14 | 104% | 103% | 75% | ▲ | 102% | 102% | 98% | 100% | 106% |
| 20241108 | 327 | 333 | 324 | 333 | 400 | 4 | 101% | 102% | 133% | ▲▲ | 99% | 100% | 96% | 100% | 107% |
| 20241111 | 331 | 336 | 328 | 328 | 700 | -5 | 98% | 99% | 175% | ▼ | 99% | 101% | 97% | 98% | 106% |
| 20241112 | 326 | 330 | 322 | 322 | 1,100 | -6 | 98% | 99% | 157% | ▼▼ | 100% | 102% | 96% | 97% | 104% |
| 20241113 | 323 | 340 | 323 | 324 | 1,200 | 2 | 101% | 100% | 109% | ▲ | 102% | 98% | 95% | 97% | 105% |
| 20241114 | 327 | 332 | 320 | 332 | 2,400 | 8 | 102% | 102% | 200% | ▲▲ | 100% | 100% | 96% | 100% | 107% |
| 20241115 | 324 | 324 | 324 | 324 | 100 | -8 | 98% | 100% | 4% | ▼ | 99% | 98% | 94% | 97% | 105% |
| 20241118 | 332 | 332 | 328 | 328 | 200 | 4 | 101% | 99% | 200% | ▲ | 98% | 98% | 95% | 98% | 106% |
| 20241119 | 326 | 326 | 320 | 320 | 4,000 | -8 | 98% | 98% | 2000% | ▼ | 100% | 102% | 105% | 96% | 102% |
| 20241120 | 312 | 321 | 312 | 313 | 2,300 | -7 | 98% | 100% | 58% | ▼▼ | 101% | 98% | 105% | 94% | 100% |
| 20241121 | 321 | 326 | 321 | 324 | 1,800 | 11 | 104% | 101% | 78% | ▲ | 100% | 98% | 108% | 97% | 104% |
| 20241122 | 317 | 325 | 303 | 317 | 2,500 | -7 | 98% | 100% | 139% | ▼ | 98% | 96% | 106% | 95% | 101% |
| 20241125 | 324 | 324 | 313 | 319 | 1,700 | 2 | 101% | 98% | 68% | ▲ | 99% | 96% | 108% | 96% | 102% |
| 20241126 | 319 | 319 | 316 | 316 | 300 | -3 | 99% | 99% | 18% | ▼ | 98% | 99% | 109% | 95% | 101% |
| 20241127 | 314 | 315 | 308 | 308 | 1,900 | -8 | 97% | 98% | 633% | ▼▼ | 101% | 101% | 111% | 92% | 100% |
| 20241128 | 308 | 316 | 308 | 311 | 1,000 | 3 | 101% | 101% | 53% | ▲ | 101% | 103% | 113% | 93% | 101% |
| 20241129 | 303 | 308 | 303 | 307 | 600 | -4 | 99% | 101% | 60% | ▼ | 99% | 100% | 111% | 92% | 100% |
| 20241202 | 309 | 309 | 307 | 307 | 500 | 0 | 100% | 99% | 83% | -- | 99% | 98% | 109% | 92% | 100% |
| 20241203 | 314 | 317 | 310 | 310 | 1,200 | 3 | 101% | 99% | 240% | ▲ | 100% | 97% | 111% | 93% | 101% |
| 20241204 | 310 | 367 | 300 | 311 | 67,800 | 1 | 100% | 100% | 5650% | ▲▲ | 98% | 99% | 110% | 93% | 101% |
| 20241205 | 312 | 326 | 294 | 307 | 23,500 | -4 | 99% | 98% | 35% | ▼ | 99% | 99% | 110% | 92% | 100% |
| 20241206 | 312 | 312 | 303 | 308 | 2,000 | 1 | 100% | 99% | 9% | ▲ | 98% | 100% | 0% | 93% | 100% |
| 20241209 | 303 | 309 | 295 | 298 | 4,800 | -10 | 97% | 98% | 240% | ▼ | 100% | 102% | 0% | 90% | 100% |
| 20241210 | 300 | 310 | 298 | 300 | 9,300 | 2 | 101% | 100% | 194% | ▲ | 104% | 110% | 0% | 90% | 101% |
| 20241211 | 299 | 314 | 299 | 310 | 5,200 | 10 | 103% | 104% | 56% | ▲▲ | 97% | 108% | 0% | 93% | 104% |
| 20241212 | 310 | 310 | 299 | 301 | 64,900 | -9 | 97% | 97% | 1248% | ▼ | 101% | 114% | 0% | 92% | 101% |
| 20241213 | 301 | 303 | 301 | 303 | 57,300 | 2 | 101% | 101% | 88% | ▲ | 100% | 112% | 0% | 92% | 102% |
| 20241216 | 307 | 308 | 303 | 307 | 36,000 | 4 | 101% | 100% | 63% | ▲▲ | 106% | 111% | 0% | 95% | 103% |
| 20241217 | 310 | 329 | 303 | 329 | 44,700 | 22 | 107% | 106% | 124% | ▲▲▲ | 103% | 0% | 0% | 100% | 110% |
| 20241218 | 327 | 364 | 327 | 336 | 9,100 | 7 | 102% | 103% | 20% | ▲▲▲▲ | 102% | 0% | 0% | 100% | 113% |
| 20241219 | 335 | 343 | 322 | 343 | 4,700 | 7 | 102% | 102% | 52% | ▲▲▲▲▲ | 101% | 0% | 0% | 100% | 115% |
| 20241220 | 339 | 358 | 339 | 343 | 2,700 | 0 | 100% | 101% | 57% | -- | % | % | % | 100% | 115% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 11,700 | 0 | 5,500 | 0 | 6,200 |
| 2024-12-06 | 0 | 7,700 | 0 | 4,700 | 0 | 3,000 |
| 2024-11-29 | 0 | 1,700 | 0 | 1,600 | 0 | 100 |
| 2024-11-22 | 0 | 1,700 | 0 | 1,600 | 0 | 100 |
| 2024-11-15 | 0 | 1,800 | 0 | 1,700 | 0 | 100 |
| 2024-11-08 | 0 | 1,800 | 0 | 1,700 | 0 | 100 |
| 2024-11-01 | 0 | 1,700 | 0 | 1,700 | 0 | 0 |
| 2024-10-25 | 0 | 1,700 | 0 | 1,700 | 0 | 0 |
| 2024-10-18 | 0 | 1,700 | 0 | 1,700 | 0 | 0 |
| 2024-10-11 | 0 | 1,700 | 0 | 1,700 | 0 | 0 |
| 2024-10-04 | 0 | 1,700 | 0 | 1,700 | 0 | 0 |
| 2024-09-27 | 0 | 1,700 | 0 | 1,700 | 0 | 0 |
| 2024-09-20 | 0 | 1,700 | 0 | 1,700 | 0 | 0 |
| 2024-09-13 | 0 | 42,900 | 0 | 42,900 | 0 | 0 |
| 2024-09-06 | 0 | 42,900 | 0 | 42,900 | 0 | 0 |
| 2024-08-30 | 0 | 42,900 | 0 | 42,900 | 0 | 0 |
| 2024-08-23 | 0 | 43,000 | 0 | 42,900 | 0 | 100 |
| 2024-08-16 | 0 | 43,000 | 0 | 42,900 | 0 | 100 |
| 2024-08-09 | 0 | 42,900 | 0 | 42,900 | 0 | 0 |
| 2024-08-02 | 0 | 39,700 | 0 | 39,700 | 0 | 0 |
| 2024-07-26 | 0 | 69,700 | 0 | 69,700 | 0 | 0 |
| 2024-07-19 | 0 | 68,400 | 0 | 68,400 | 0 | 0 |
| 2024-07-12 | 0 | 83,900 | 0 | 83,900 | 0 | 0 |
| 2024-07-05 | 0 | 83,500 | 0 | 83,500 | 0 | 0 |
| 2024-06-28 | 0 | 83,400 | 0 | 83,400 | 0 | 0 |
| 2024-06-21 | 0 | 83,400 | 0 | 83,400 | 0 | 0 |
| 2024-06-14 | 0 | 83,400 | 0 | 83,400 | 0 | 0 |
| 2024-06-07 | 0 | 83,400 | 0 | 83,400 | 0 | 0 |
| 2024-05-31 | 0 | 83,400 | 0 | 83,400 | 0 | 0 |
| 2024-05-24 | 0 | 83,400 | 0 | 83,400 | 0 | 0 |
| 2024-05-17 | 0 | 83,400 | 0 | 83,400 | 0 | 0 |
| 2024-05-10 | 0 | 80,800 | 0 | 80,800 | 0 | 0 |
| 2024-05-02 | 0 | 80,800 | 0 | 80,800 | 0 | 0 |
| 2024-04-26 | 0 | 80,800 | 0 | 80,800 | 0 | 0 |
| 2024-04-19 | 0 | 80,600 | 0 | 80,600 | 0 | 0 |
| 2024-04-12 | 0 | 81,600 | 0 | 81,000 | 0 | 600 |
| 2024-04-05 | 0 | 87,600 | 0 | 87,600 | 0 | 0 |
| 2024-03-29 | 0 | 81,000 | 0 | 81,000 | 0 | 0 |
| 2024-03-22 | 0 | 81,100 | 0 | 81,000 | 0 | 100 |
| 2024-03-15 | 0 | 81,000 | 0 | 81,000 | 0 | 0 |
| 2024-03-08 | 0 | 81,000 | 0 | 81,000 | 0 | 0 |
| 2024-03-01 | 0 | 80,100 | 0 | 73,800 | 0 | 6,300 |
| 2024-02-22 | 0 | 80,100 | 0 | 73,800 | 0 | 6,300 |
| 2024-02-16 | 0 | 80,500 | 0 | 73,800 | 0 | 6,700 |
| 2024-02-09 | 0 | 79,700 | 0 | 73,800 | 0 | 5,900 |
| 2024-02-02 | 0 | 78,800 | 0 | 73,800 | 0 | 5,000 |
| 2024-01-26 | 0 | 78,800 | 0 | 73,800 | 0 | 5,000 |
| 2024-01-19 | 0 | 76,800 | 0 | 73,400 | 0 | 3,400 |
| 2024-01-12 | 0 | 74,700 | 0 | 73,400 | 0 | 1,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 13:00 | ＣＡＰＩＴＡ | （訂正）「代表取締役の異動（社長交代）に関するお知らせ」の一部訂正に関するお知らせ |
| 20241113 | 16:00 | ＣＡＰＩＴＡ | 2025年3月期 第２四半期（中間期）決算短信[日本基準]（非連結） |
| 20241113 | 16:00 | ＣＡＰＩＴＡ | 2025年3月期第2四半期累計期間（中間期）業績予想と実績値の差異に関するお知らせ |
| 20241112 | 16:00 | ＣＡＰＩＴＡ | 代表取締役の異動（社長交代）に関するお知らせ |
| 20241018 | 17:00 | ＣＡＰＩＴＡ | 主要株主の異動に関するお知らせ |
| 20240925 | 16:30 | ＣＡＰＩＴＡ | 本店（本社）移転に関するお知らせ |
| 20240813 | 15:00 | ＣＡＰＩＴＡ | 2025年３月期 第１四半期決算短信［日本基準］（非連結） |
| 20240628 | 15:30 | ＣＡＰＩＴＡ | 支配株主等に関する事項について |
| 20240628 | 15:31 | ＣＡＰＩＴＡ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240627 | 15:30 | ＣＡＰＩＴＡ | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240422 | 16:00 | ＣＡＰＩＴＡ | 販売用不動産の売却に関するお知らせ |
| 20240213 | 15:00 | ＣＡＰＩＴＡ | 2024年３月期 第３四半期決算短信［日本基準］（非連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UJQV | 350 | 2024-10-17 15:38 | 株式会社CAPITA | 森 猛 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7462 | 2 | 「2025年3月期 第1四半期決算短信〔日本基準〕(非連結)」を開示しました。 | 2024-08-20 12:35:35 |
| 7462 | 2 | 「上場維持基準への適合に向けた計画に基づく進捗状況について」を開示しました。 | 2024-06-29 01:32:36 |
| 7462 | 2 | 「支配株主等に関する事項について」を開示しました。 | 2024-06-29 01:32:35 |
| 7462 | 2 | 「第75期 有価証券報告書」を開示しました。 | 2024-06-29 01:32:32 |
| 7462 | 2 | 「2024年3月期 決算短信〔日本基準〕(非連結)」を開示しました。 | 2024-06-21 18:47:35 |
| 7462 | 2 | 「第75回定時株主総会招集ご通知」を開示しました。 | 2024-06-21 18:47:34 |
| 7462 | 2 | IR・投資家情報 - 株式会社CAPITA | 2024-06-18 08:54:00 |
| 7462 | 2 | 事業報告書 - 株式会社CAPITA | 2024-06-15 03:05:14 |
| 7462 | 2 | お知らせ - 株式会社CAPITA | 2024-06-15 03:05:07 |
| 7462 | 2 | 開示資料 - 株式会社CAPITA | 2024-06-15 03:04:57 |