| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 378 | 383 | 359 | 362 | 5,200 | -20 | 95% | 96% | 179% | ▼ | 99% | 103% | 99% | 94% | 101% |
| 20240726 | 361 | 363 | 357 | 357 | 2,000 | -5 | 99% | 99% | 38% | ▼▼ | 103% | 102% | 104% | 92% | 100% |
| 20240729 | 360 | 378 | 360 | 369 | 6,200 | 12 | 103% | 103% | 310% | ▲ | 102% | 101% | 103% | 96% | 103% |
| 20240730 | 364 | 372 | 364 | 372 | 1,100 | 3 | 101% | 102% | 18% | ▲▲ | 101% | 88% | 101% | 96% | 104% |
| 20240731 | 370 | 377 | 370 | 372 | 300 | 0 | 100% | 101% | 27% | -- | 98% | 92% | 101% | 96% | 104% |
| 20240801 | 370 | 370 | 363 | 363 | 500 | -9 | 98% | 98% | 167% | ▼ | 102% | 94% | 104% | 95% | 102% |
| 20240802 | 361 | 368 | 355 | 368 | 3,000 | 5 | 101% | 102% | 600% | ▲ | 81% | 96% | 106% | 96% | 103% |
| 20240805 | 354 | 360 | 288 | 288 | 4,300 | -80 | 78% | 81% | 143% | ▼ | 113% | 118% | 130% | 75% | 100% |
| 20240806 | 288 | 324 | 274 | 324 | 7,900 | 36 | 113% | 113% | 184% | ▲ | 113% | 112% | 125% | 85% | 113% |
| 20240807 | 300 | 339 | 300 | 339 | 1,500 | 15 | 105% | 113% | 19% | ▲▲ | 100% | 101% | 110% | 89% | 118% |
| 20240808 | 339 | 348 | 325 | 340 | 1,000 | 1 | 100% | 100% | 67% | ▲▲▲ | 100% | 102% | 110% | 89% | 118% |
| 20240809 | 340 | 340 | 340 | 340 | 400 | 0 | 100% | 100% | 40% | -- | 108% | 114% | 119% | 89% | 118% |
| 20240813 | 311 | 345 | 311 | 337 | 2,700 | -3 | 99% | 108% | 675% | ▼ | 97% | 102% | 107% | 88% | 117% |
| 20240814 | 345 | 345 | 328 | 333 | 3,800 | -4 | 99% | 97% | 141% | ▼▼ | 104% | 104% | 113% | 87% | 116% |
| 20240815 | 328 | 355 | 326 | 341 | 3,400 | 8 | 102% | 104% | 89% | ▲ | 102% | 103% | 109% | 89% | 118% |
| 20240816 | 339 | 347 | 336 | 346 | 2,200 | 5 | 101% | 102% | 65% | ▲▲ | 101% | 101% | 105% | 91% | 120% |
| 20240819 | 351 | 353 | 351 | 353 | 200 | 7 | 102% | 101% | 9% | ▲▲▲ | 95% | 107% | 105% | 92% | 123% |
| 20240820 | 351 | 351 | 335 | 335 | 500 | -18 | 95% | 95% | 250% | ▼ | 97% | 107% | 103% | 88% | 116% |
| 20240821 | 351 | 380 | 334 | 341 | 14,200 | 6 | 102% | 97% | 2840% | ▲ | 100% | 104% | 103% | 89% | 118% |
| 20240822 | 349 | 356 | 348 | 348 | 900 | 7 | 102% | 100% | 6% | ▲▲ | 100% | 97% | 101% | 94% | 121% |
| 20240823 | 356 | 364 | 356 | 356 | 1,000 | 8 | 102% | 100% | 111% | ▲▲▲ | 105% | 100% | 101% | 96% | 124% |
| 20240826 | 356 | 379 | 349 | 374 | 1,400 | 18 | 105% | 105% | 140% | ▲▲▲▲ | 99% | 98% | 98% | 100% | 130% |
| 20240827 | 366 | 366 | 358 | 362 | 1,000 | -12 | 97% | 99% | 71% | ▼ | 96% | 103% | 100% | 97% | 126% |
| 20240828 | 360 | 360 | 345 | 345 | 1,300 | -17 | 95% | 96% | 130% | ▼▼ | 100% | 107% | 104% | 92% | 120% |
| 20240829 | 345 | 346 | 345 | 346 | 900 | 1 | 100% | 100% | 69% | ▲ | 100% | 102% | 99% | 93% | 120% |
| 20240830 | 354 | 360 | 350 | 355 | 2,700 | 9 | 103% | 100% | 300% | ▲▲ | 100% | 100% | 97% | 95% | 123% |
| 20240902 | 360 | 360 | 359 | 360 | 1,300 | 5 | 101% | 100% | 48% | ▲▲▲ | 100% | 98% | 95% | 96% | 125% |
| 20240903 | 368 | 369 | 361 | 369 | 300 | 9 | 103% | 100% | 23% | ▲▲▲▲ | 96% | 99% | 96% | 99% | 114% |
| 20240904 | 361 | 361 | 347 | 347 | 900 | -22 | 94% | 96% | 300% | ▼ | 104% | 103% | 99% | 93% | 104% |
| 20240905 | 347 | 360 | 347 | 360 | 800 | 13 | 104% | 104% | 89% | ▲ | 100% | 100% | 96% | 96% | 108% |
| 20240906 | 360 | 360 | 360 | 360 | 100 | 0 | 100% | 100% | 13% | -- | 100% | 100% | 96% | 96% | 108% |
| 20240909 | 360 | 360 | 336 | 359 | 1,200 | -1 | 100% | 100% | 1200% | ▼ | 100% | 94% | 96% | 96% | 108% |
| 20240910 | 360 | 360 | 346 | 359 | 400 | 0 | 100% | 100% | 33% | -- | 100% | 97% | 96% | 96% | 108% |
| 20240911 | 359 | 359 | 359 | 359 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 97% | 96% | 96% | 107% |
| 20240913 | 359 | 359 | 359 | 359 | 100 | 0 | 100% | 100% | 100% | -- | 95% | 97% | 96% | 96% | 107% |
| 20240917 | 357 | 359 | 340 | 340 | 1,000 | -19 | 95% | 95% | 1000% | ▼ | 98% | 100% | 99% | 91% | 101% |
| 20240919 | 346 | 346 | 338 | 338 | 1,000 | -2 | 99% | 98% | 100% | ▼▼ | 102% | 98% | 95% | 90% | 101% |
| 20240920 | 343 | 350 | 343 | 350 | 800 | 12 | 104% | 102% | 80% | ▲ | 96% | 95% | 90% | 94% | 104% |
| 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% | 92% | 92% | 102% |
| 20240926 | 345 | 345 | 337 | 337 | 8,200 | -8 | 98% | 98% | 390% | ▼ | 98% | 100% | 95% | 90% | 100% |
| 20240927 | 335 | 340 | 328 | 329 | 5,800 | -8 | 98% | 98% | 71% | ▼▼ | 104% | 107% | 99% | 89% | 100% |
| 20241001 | 321 | 335 | 321 | 335 | 400 | 6 | 102% | 104% | 7% | ▲ | 100% | 103% | 95% | 91% | 102% |
| 20241002 | 333 | 335 | 332 | 333 | 1,200 | -2 | 99% | 100% | 300% | ▼ | 99% | 99% | 96% | 90% | 101% |
| 20241003 | 331 | 335 | 328 | 328 | 1,300 | -5 | 98% | 99% | 108% | ▼▼ | 100% | 95% | 95% | 89% | 100% |
| 20241004 | 336 | 336 | 335 | 335 | 700 | 7 | 102% | 100% | 54% | ▲ | 101% | 94% | 0% | 91% | 102% |
| 20241007 | 339 | 345 | 339 | 344 | 3,200 | 9 | 103% | 101% | 457% | ▲▲ | 95% | 92% | 0% | 93% | 105% |
| 20241008 | 345 | 345 | 327 | 327 | 2,300 | -17 | 95% | 95% | 72% | ▼ | 96% | 95% | 0% | 91% | 100% |
| 20241009 | 327 | 327 | 312 | 314 | 10,900 | -13 | 96% | 96% | 474% | ▼▼ | 99% | 96% | 0% | 87% | 100% |
| 20241010 | 322 | 325 | 319 | 319 | 4,500 | 5 | 102% | 99% | 41% | ▲ | 99% | 97% | 0% | 89% | 102% |
| 20241011 | 321 | 321 | 319 | 319 | 2,100 | 0 | 100% | 99% | 47% | -- | 96% | 98% | 0% | 89% | 102% |
| 20241015 | 326 | 326 | 311 | 312 | 7,300 | -7 | 98% | 96% | 348% | ▼ | 100% | 103% | 0% | 87% | 100% |
| 20241016 | 310 | 310 | 310 | 310 | 200 | -2 | 99% | 100% | 3% | ▼▼ | 100% | 0% | 0% | 86% | 100% |
| 20241017 | 310 | 310 | 310 | 310 | 300 | 0 | 100% | 100% | 150% | -- | 97% | 0% | 0% | 86% | 100% |
| 20241018 | 318 | 318 | 310 | 310 | 500 | 0 | 100% | 97% | 167% | -- | 102% | 0% | 0% | 89% | 100% |
| 20241022 | 311 | 318 | 311 | 318 | 200 | 8 | 103% | 102% | 40% | ▲ | % | % | % | 91% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 |