| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 3,290 | 3,315 | 3,232 | 3,259 | 1,411,800 | -89 | 97% | 99% | 111% | ▼ | 99% | 97% | 99% | 94% | 103% |
| 20241003 | 3,358 | 3,362 | 3,283 | 3,335 | 1,063,800 | 76 | 102% | 99% | 75% | ▲ | 98% | 96% | 99% | 97% | 105% |
| 20241004 | 3,347 | 3,404 | 3,267 | 3,285 | 1,367,500 | -50 | 99% | 98% | 129% | ▼ | 100% | 96% | 99% | 95% | 103% |
| 20241007 | 3,349 | 3,360 | 3,287 | 3,350 | 1,690,500 | 65 | 102% | 100% | 124% | ▲ | 99% | 99% | 101% | 97% | 104% |
| 20241008 | 3,280 | 3,316 | 3,227 | 3,251 | 2,509,000 | -99 | 97% | 99% | 148% | ▼ | 98% | 99% | 101% | 94% | 101% |
| 20241009 | 3,300 | 3,300 | 3,202 | 3,222 | 1,765,400 | -29 | 99% | 98% | 70% | ▼▼ | 99% | 101% | 103% | 93% | 100% |
| 20241010 | 3,220 | 3,234 | 3,191 | 3,198 | 1,211,900 | -24 | 99% | 99% | 69% | ▼▼▼ | 100% | 101% | 103% | 93% | 100% |
| 20241011 | 3,218 | 3,233 | 3,198 | 3,218 | 1,176,700 | 20 | 101% | 100% | 97% | ▲ | 100% | 101% | 102% | 93% | 101% |
| 20241015 | 3,253 | 3,276 | 3,233 | 3,255 | 1,082,900 | 37 | 101% | 100% | 92% | ▲▲ | 100% | 102% | 107% | 94% | 102% |
| 20241016 | 3,206 | 3,244 | 3,187 | 3,217 | 1,051,900 | -38 | 99% | 100% | 97% | ▼ | 100% | 100% | 110% | 93% | 101% |
| 20241017 | 3,236 | 3,259 | 3,202 | 3,250 | 1,115,900 | 33 | 101% | 100% | 106% | ▲ | 100% | 100% | 110% | 94% | 102% |
| 20241018 | 3,249 | 3,283 | 3,235 | 3,238 | 693,400 | -12 | 100% | 100% | 62% | ▼ | 101% | 100% | 110% | 94% | 101% |
| 20241021 | 3,251 | 3,284 | 3,233 | 3,278 | 679,900 | 40 | 101% | 101% | 98% | ▲ | 99% | 101% | 109% | 95% | 103% |
| 20241022 | 3,285 | 3,292 | 3,223 | 3,242 | 892,700 | -36 | 99% | 99% | 131% | ▼ | 99% | 103% | 111% | 94% | 101% |
| 20241023 | 3,234 | 3,245 | 3,202 | 3,208 | 726,800 | -34 | 99% | 99% | 81% | ▼▼ | 101% | 104% | 112% | 93% | 100% |
| 20241024 | 3,198 | 3,240 | 3,170 | 3,235 | 884,200 | 27 | 101% | 101% | 122% | ▲ | 99% | 97% | 111% | 94% | 101% |
| 20241025 | 3,233 | 3,234 | 3,176 | 3,193 | 770,000 | -42 | 99% | 99% | 87% | ▼ | 104% | 96% | 112% | 92% | 100% |
| 20241028 | 3,206 | 3,349 | 3,196 | 3,325 | 1,637,000 | 132 | 104% | 104% | 213% | ▲ | 100% | 94% | 108% | 99% | 104% |
| 20241029 | 3,311 | 3,379 | 3,287 | 3,322 | 2,310,300 | -3 | 100% | 100% | 141% | ▼ | 97% | 97% | 110% | 99% | 104% |
| 20241030 | 3,252 | 3,309 | 3,105 | 3,141 | 8,896,500 | -181 | 95% | 97% | 385% | ▼▼ | 98% | 102% | 115% | 94% | 100% |
| 20241031 | 3,110 | 3,145 | 3,031 | 3,062 | 4,156,800 | -79 | 97% | 98% | 47% | ▼▼▼ | 101% | 107% | 117% | 91% | 100% |
| 20241101 | 3,013 | 3,077 | 3,010 | 3,039 | 2,152,200 | -23 | 99% | 101% | 52% | ▼▼▼▼ | 102% | 109% | 116% | 91% | 100% |
| 20241105 | 3,042 | 3,112 | 3,015 | 3,112 | 1,945,500 | 73 | 102% | 102% | 90% | ▲ | 102% | 107% | 114% | 93% | 102% |
| 20241106 | 3,096 | 3,195 | 3,080 | 3,157 | 2,495,100 | 45 | 101% | 102% | 128% | ▲▲ | 99% | 110% | 113% | 95% | 104% |
| 20241107 | 3,140 | 3,155 | 3,086 | 3,102 | 1,674,000 | -55 | 98% | 99% | 67% | ▼ | 102% | 112% | 112% | 93% | 102% |
| 20241108 | 3,166 | 3,255 | 3,140 | 3,237 | 1,995,200 | 135 | 104% | 102% | 119% | ▲ | 102% | 110% | 109% | 97% | 107% |
| 20241111 | 3,253 | 3,312 | 3,210 | 3,307 | 1,646,900 | 70 | 102% | 102% | 83% | ▲▲ | 97% | 107% | 106% | 99% | 109% |
| 20241112 | 3,347 | 3,349 | 3,229 | 3,241 | 1,446,700 | -66 | 98% | 97% | 88% | ▼ | 107% | 107% | 110% | 97% | 107% |
| 20241113 | 3,230 | 3,454 | 3,216 | 3,440 | 3,189,300 | 199 | 106% | 107% | 220% | ▲ | 103% | 98% | 103% | 100% | 113% |
| 20241114 | 3,434 | 3,549 | 3,426 | 3,544 | 2,698,800 | 104 | 103% | 103% | 85% | ▲▲ | 99% | 95% | 99% | 100% | 117% |
| 20241115 | 3,599 | 3,649 | 3,567 | 3,578 | 3,083,000 | 34 | 101% | 99% | 114% | ▲▲▲ | 97% | 95% | 100% | 100% | 118% |
| 20241118 | 3,574 | 3,591 | 3,461 | 3,468 | 2,006,000 | -110 | 97% | 97% | 65% | ▼ | 95% | 98% | 102% | 97% | 114% |
| 20241119 | 3,508 | 3,512 | 3,315 | 3,332 | 3,759,000 | -136 | 96% | 95% | 187% | ▼▼ | 99% | 101% | 105% | 93% | 110% |
| 20241120 | 3,400 | 3,412 | 3,359 | 3,382 | 1,996,000 | 50 | 102% | 99% | 53% | ▲ | 101% | 104% | 107% | 95% | 111% |
| 20241121 | 3,352 | 3,427 | 3,351 | 3,402 | 1,811,200 | 20 | 101% | 101% | 91% | ▲▲ | 101% | 104% | 106% | 95% | 112% |
| 20241122 | 3,390 | 3,437 | 3,367 | 3,407 | 1,029,300 | 5 | 100% | 101% | 57% | ▲▲▲ | 100% | 103% | 104% | 95% | 112% |
| 20241125 | 3,429 | 3,466 | 3,400 | 3,439 | 1,920,700 | 32 | 101% | 100% | 187% | ▲▲▲▲ | 100% | 103% | 105% | 96% | 113% |
| 20241126 | 3,409 | 3,448 | 3,360 | 3,410 | 1,467,200 | -29 | 99% | 100% | 76% | ▼ | 101% | 103% | 104% | 95% | 112% |
| 20241127 | 3,428 | 3,489 | 3,422 | 3,473 | 1,105,300 | 63 | 102% | 101% | 75% | ▲ | 102% | 103% | 103% | 97% | 114% |
| 20241128 | 3,458 | 3,534 | 3,425 | 3,519 | 752,700 | 46 | 101% | 102% | 68% | ▲▲ | 100% | 101% | 100% | 98% | 116% |
| 20241129 | 3,518 | 3,524 | 3,466 | 3,506 | 849,200 | -13 | 100% | 100% | 113% | ▼ | 100% | 101% | 100% | 98% | 115% |
| 20241202 | 3,513 | 3,527 | 3,475 | 3,510 | 874,400 | 4 | 100% | 100% | 103% | ▲ | 101% | 100% | 101% | 98% | 113% |
| 20241203 | 3,498 | 3,553 | 3,492 | 3,518 | 1,012,100 | 8 | 100% | 101% | 116% | ▲▲ | 101% | 101% | 99% | 98% | 113% |
| 20241204 | 3,508 | 3,608 | 3,476 | 3,548 | 1,092,500 | 30 | 101% | 101% | 108% | ▲▲▲ | 100% | 99% | 98% | 99% | 114% |
| 20241205 | 3,566 | 3,602 | 3,509 | 3,551 | 1,610,200 | 3 | 100% | 100% | 147% | ▲▲▲▲ | 99% | 102% | 99% | 99% | 110% |
| 20241206 | 3,515 | 3,548 | 3,445 | 3,490 | 1,143,800 | -61 | 98% | 99% | 71% | ▼ | 99% | 101% | 99% | 98% | 108% |
| 20241209 | 3,530 | 3,539 | 3,481 | 3,499 | 993,100 | 9 | 100% | 99% | 87% | ▲ | 101% | 99% | 100% | 98% | 108% |
| 20241210 | 3,486 | 3,545 | 3,388 | 3,535 | 2,000,500 | 36 | 101% | 101% | 201% | ▲▲ | 101% | 100% | 99% | 99% | 106% |
| 20241211 | 3,508 | 3,545 | 3,479 | 3,539 | 1,078,300 | 4 | 100% | 101% | 54% | ▲▲▲ | 99% | 98% | 97% | 99% | 106% |
| 20241212 | 3,600 | 3,611 | 3,545 | 3,578 | 1,188,800 | 39 | 101% | 99% | 110% | ▲▲▲▲ | 98% | 98% | 99% | 100% | 107% |
| 20241213 | 3,519 | 3,568 | 3,421 | 3,444 | 2,469,400 | -134 | 96% | 98% | 208% | ▼ | 101% | 100% | 102% | 96% | 103% |
| 20241216 | 3,420 | 3,451 | 3,365 | 3,438 | 1,702,200 | -6 | 100% | 101% | 69% | ▼▼ | 100% | 97% | 0% | 96% | 103% |
| 20241217 | 3,508 | 3,553 | 3,480 | 3,518 | 1,486,700 | 80 | 102% | 100% | 87% | ▲ | 97% | 97% | 0% | 98% | 104% |
| 20241218 | 3,536 | 3,548 | 3,433 | 3,433 | 1,589,500 | -85 | 98% | 97% | 107% | ▼ | 101% | 101% | 0% | 96% | 101% |
| 20241219 | 3,397 | 3,464 | 3,391 | 3,437 | 1,130,000 | 4 | 100% | 101% | 71% | ▲ | 99% | 99% | 0% | 96% | 101% |
| 20241220 | 3,447 | 3,467 | 3,395 | 3,401 | 1,307,000 | -36 | 99% | 99% | 116% | ▼ | 100% | 102% | 0% | 95% | 100% |
| 20241223 | 3,410 | 3,451 | 3,404 | 3,415 | 738,100 | 14 | 100% | 100% | 56% | ▲ | 100% | 101% | 0% | 95% | 100% |
| 20241224 | 3,441 | 3,445 | 3,393 | 3,431 | 556,700 | 16 | 100% | 100% | 75% | ▲▲ | 99% | 101% | 0% | 96% | 101% |
| 20241225 | 3,427 | 3,431 | 3,372 | 3,404 | 655,800 | -27 | 99% | 99% | 118% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241226 | 3,407 | 3,430 | 3,397 | 3,420 | 721,000 | 16 | 100% | 100% | 110% | ▲ | 101% | 0% | 0% | 96% | 101% |
| 20241227 | 3,450 | 3,495 | 3,435 | 3,487 | 886,300 | 67 | 102% | 101% | 123% | ▲▲ | 99% | 0% | 0% | 97% | 103% |
| 20241230 | 3,500 | 3,516 | 3,473 | 3,474 | 971,800 | -13 | 100% | 99% | 110% | ▼ | % | % | % | 97% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 149,400 | 507,300 | 43,700 | 170,200 | 105,700 | 337,100 |
| 2024-12-13 | 151,100 | 503,900 | 41,500 | 147,100 | 109,600 | 356,800 |
| 2024-12-06 | 165,200 | 424,600 | 43,200 | 142,500 | 122,000 | 282,100 |
| 2024-11-29 | 169,800 | 358,600 | 42,300 | 144,500 | 127,500 | 214,100 |
| 2024-11-22 | 172,900 | 370,400 | 43,300 | 144,400 | 129,600 | 226,000 |
| 2024-11-15 | 320,100 | 312,600 | 43,800 | 133,600 | 276,300 | 179,000 |
| 2024-11-08 | 148,000 | 484,500 | 38,100 | 172,500 | 109,900 | 312,000 |
| 2024-11-01 | 112,900 | 653,100 | 35,700 | 183,100 | 77,200 | 470,000 |
| 2024-10-25 | 135,600 | 395,800 | 45,400 | 130,000 | 90,200 | 265,800 |
| 2024-10-18 | 130,900 | 407,900 | 49,000 | 133,300 | 81,900 | 274,600 |
| 2024-10-11 | 130,600 | 438,800 | 50,000 | 139,400 | 80,600 | 299,400 |
| 2024-10-04 | 134,100 | 398,600 | 50,100 | 129,600 | 84,000 | 269,000 |
| 2024-09-27 | 168,200 | 286,200 | 52,500 | 98,700 | 115,700 | 187,500 |
| 2024-09-20 | 137,500 | 280,400 | 50,800 | 95,000 | 86,700 | 185,400 |
| 2024-09-13 | 123,900 | 311,700 | 49,200 | 98,700 | 74,700 | 213,000 |
| 2024-09-06 | 141,600 | 289,900 | 48,500 | 107,000 | 93,100 | 182,900 |
| 2024-08-30 | 132,300 | 345,500 | 48,600 | 113,700 | 83,700 | 231,800 |
| 2024-08-23 | 126,800 | 372,500 | 48,000 | 128,900 | 78,800 | 243,600 |
| 2024-08-16 | 116,500 | 320,000 | 43,800 | 116,700 | 72,700 | 203,300 |
| 2024-08-09 | 107,600 | 325,800 | 43,200 | 112,900 | 64,400 | 212,900 |
| 2024-08-02 | 91,900 | 411,100 | 44,800 | 160,800 | 47,100 | 250,300 |
| 2024-07-26 | 105,900 | 454,300 | 41,400 | 171,200 | 64,500 | 283,100 |
| 2024-07-19 | 158,500 | 440,500 | 34,400 | 215,200 | 124,100 | 225,300 |
| 2024-07-12 | 165,600 | 501,500 | 33,600 | 248,100 | 132,000 | 253,400 |
| 2024-07-05 | 143,400 | 656,400 | 34,200 | 296,500 | 109,200 | 359,900 |
| 2024-06-28 | 124,100 | 642,600 | 36,000 | 253,200 | 88,100 | 389,400 |
| 2024-06-21 | 93,600 | 829,900 | 26,200 | 296,200 | 67,400 | 533,700 |
| 2024-06-14 | 95,900 | 865,900 | 25,600 | 315,100 | 70,300 | 550,800 |
| 2024-06-07 | 132,800 | 738,600 | 28,200 | 258,200 | 104,600 | 480,400 |
| 2024-05-31 | 107,300 | 947,500 | 23,100 | 302,800 | 84,200 | 644,700 |
| 2024-05-24 | 102,300 | 1,176,800 | 31,900 | 385,900 | 70,400 | 790,900 |
| 2024-05-17 | 101,900 | 1,171,300 | 36,400 | 369,500 | 65,500 | 801,800 |
| 2024-05-10 | 127,500 | 1,140,400 | 51,400 | 338,700 | 76,100 | 801,700 |
| 2024-05-02 | 116,500 | 1,209,200 | 51,400 | 367,800 | 65,100 | 841,400 |
| 2024-04-26 | 120,100 | 1,209,600 | 51,400 | 358,900 | 68,700 | 850,700 |
| 2024-04-19 | 123,000 | 1,163,300 | 54,600 | 356,700 | 68,400 | 806,600 |
| 2024-04-12 | 147,600 | 1,153,400 | 41,700 | 337,500 | 105,900 | 815,900 |
| 2024-04-05 | 141,700 | 1,083,700 | 23,000 | 316,500 | 118,700 | 767,200 |
| 2024-03-29 | 170,400 | 1,082,900 | 23,500 | 339,400 | 146,900 | 743,500 |
| 2024-03-22 | 122,100 | 278,600 | 14,000 | 90,400 | 108,100 | 188,200 |
| 2024-03-15 | 107,700 | 368,200 | 15,100 | 121,900 | 92,600 | 246,300 |
| 2024-03-08 | 107,900 | 372,700 | 15,100 | 126,300 | 92,800 | 246,400 |
| 2024-03-01 | 142,700 | 277,300 | 15,300 | 83,500 | 127,400 | 193,800 |
| 2024-02-22 | 142,000 | 300,000 | 16,500 | 83,800 | 125,500 | 216,200 |
| 2024-02-16 | 146,700 | 293,000 | 18,900 | 83,400 | 127,800 | 209,600 |
| 2024-02-09 | 115,400 | 385,800 | 18,200 | 112,900 | 97,200 | 272,900 |
| 2024-02-02 | 138,900 | 396,800 | 19,100 | 118,000 | 119,800 | 278,800 |
| 2024-01-26 | 117,900 | 480,600 | 18,900 | 138,200 | 99,000 | 342,400 |
| 2024-01-19 | 126,500 | 530,700 | 20,300 | 145,900 | 106,200 | 384,800 |
| 2024-01-12 | 171,500 | 636,900 | 24,000 | 163,700 | 147,500 | 473,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241029 | 15:20 | カプコン | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20240729 | 15:20 | カプコン | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240509 | 15:20 | カプコン | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240425 | 16:00 | カプコン | 通期連結業績予想の修正および個別業績見込みと前期実績値との差異 ならびに配当予想の修正（増配）に関するお知らせ |
| 20240306 | 16:00 | カプコン | 代表取締役の異動（追加選任）および人事異動に関するお知らせ |
| 20240306 | 16:00 | カプコン | 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 20240306 | 16:00 | カプコン | 配当予想の修正（増配）に関するお知らせ |
| 20240131 | 15:20 | カプコン | 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9697 | 1 | 株式会社カプコン：CAPCOM WORLD JAPAN | 2024-12-30 14:24:04 |
| 9697 | 2 | 英国現代奴隷法(“奴隷法”)に関する表明 | 関連リンク | 株式会社カプコン | 2024-06-18 22:33:50 |
| 9697 | 2 | 免責事項 | | 株式会社カプコン | 2024-06-18 22:33:49 |
| 9697 | 2 | クッキーポリシー | | 株式会社カプコン | 2024-06-18 22:33:47 |
| 9697 | 2 | サイトマップ | | 株式会社カプコン | 2024-06-18 22:33:46 |
| 9697 | 2 | 目的別おすすめルート | 関連リンク | 株式会社カプコン | 2024-06-18 22:33:42 |
| 9697 | 2 | Capcom IR | Flickr | 2024-06-18 22:33:41 |
| 9697 | 2 | 新型コロナウイルス感染症に関するお知らせ | | 株式会社カプコン | 2024-06-18 22:33:37 |
| 9697 | 2 | 開発者インタビュー | | 株式会社カプコン | 2024-06-18 22:33:34 |
| 9697 | 2 | 特集：カプコンの熱き現場レポート |特集：カプコンの熱き現場レポート | 株式会社カプコン | 2024-06-18 22:33:33 |