| 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 | 3,520 | 3,520 | 3,396 | 3,436 | 3,745,400 | -84 | 98% | 98% | 117% | ▼▼ | 103% | 105% | 116% | 87% | 100% |
| 20250311 | 3,324 | 3,428 | 3,277 | 3,411 | 3,846,400 | -25 | 99% | 103% | 103% | ▼▼▼ | 100% | 102% | 113% | 86% | 100% |
| 20250312 | 3,440 | 3,495 | 3,434 | 3,435 | 2,301,200 | 24 | 101% | 100% | 60% | ▲ | 98% | 101% | 110% | 87% | 101% |
| 20250313 | 3,505 | 3,527 | 3,429 | 3,442 | 1,981,700 | 7 | 100% | 98% | 86% | ▲▲ | 102% | 107% | 112% | 87% | 101% |
| 20250314 | 3,413 | 3,522 | 3,390 | 3,477 | 1,978,800 | 35 | 101% | 102% | 100% | ▲▲▲ | 99% | 105% | 109% | 88% | 102% |
| 20250317 | 3,519 | 3,537 | 3,480 | 3,490 | 1,272,400 | 13 | 100% | 99% | 64% | ▲▲▲▲ | 100% | 107% | 110% | 88% | 102% |
| 20250318 | 3,503 | 3,535 | 3,481 | 3,505 | 1,518,800 | 15 | 100% | 100% | 119% | ▲▲▲▲▲ | 99% | 107% | 110% | 88% | 103% |
| 20250319 | 3,575 | 3,608 | 3,545 | 3,546 | 2,147,100 | 41 | 101% | 99% | 141% | ▲▲▲▲▲▲ | 103% | 109% | 112% | 89% | 104% |
| 20250321 | 3,565 | 3,691 | 3,551 | 3,666 | 3,253,800 | 120 | 103% | 103% | 152% | ▲▲▲▲▲▲▲ | 100% | 105% | 107% | 92% | 107% |
| 20250324 | 3,705 | 3,780 | 3,681 | 3,705 | 2,214,400 | 39 | 101% | 100% | 68% | ▲▲▲▲▲▲▲▲ | 100% | 102% | 105% | 93% | 109% |
| 20250325 | 3,773 | 3,797 | 3,719 | 3,764 | 1,852,100 | 59 | 102% | 100% | 84% | ▲▲▲▲▲▲▲▲▲ | 101% | 97% | 105% | 95% | 110% |
| 20250326 | 3,789 | 3,883 | 3,766 | 3,830 | 2,468,600 | 66 | 102% | 101% | 133% | ▲▲▲▲▲▲▲▲▲▲ | 103% | 98% | 106% | 100% | 112% |
| 20250327 | 3,768 | 3,876 | 3,755 | 3,872 | 2,259,600 | 42 | 101% | 103% | 92% | ▲▲▲▲▲▲▲▲▲▲▲ | 99% | 96% | 103% | 100% | 114% |
| 20250328 | 3,866 | 3,897 | 3,818 | 3,839 | 2,205,600 | -33 | 99% | 99% | 98% | ▼ | 100% | 99% | 108% | 99% | 113% |
| 20250331 | 3,682 | 3,756 | 3,664 | 3,664 | 2,217,700 | -175 | 95% | 100% | 101% | ▼▼ | 99% | 99% | 112% | 95% | 107% |
| 20250401 | 3,699 | 3,745 | 3,640 | 3,656 | 2,040,000 | -8 | 100% | 99% | 92% | ▼▼▼ | 100% | 98% | 113% | 94% | 107% |
| 20250402 | 3,679 | 3,716 | 3,645 | 3,695 | 1,346,100 | 39 | 101% | 100% | 66% | ▲ | 104% | 109% | 118% | 95% | 108% |
| 20250403 | 3,520 | 3,683 | 3,517 | 3,650 | 2,055,400 | -45 | 99% | 104% | 153% | ▼ | 101% | 106% | 116% | 94% | 107% |
| 20250404 | 3,600 | 3,670 | 3,571 | 3,645 | 2,262,300 | -5 | 100% | 101% | 110% | ▼▼ | 99% | 106% | 115% | 94% | 107% |
| 20250408 | 3,614 | 3,663 | 3,544 | 3,590 | 2,374,500 | -55 | 98% | 99% | 105% | ▼▼▼ | 99% | 108% | 117% | 93% | 105% |
| 20250409 | 3,550 | 3,575 | 3,455 | 3,520 | 2,223,200 | -70 | 98% | 99% | 94% | ▼▼▼▼ | 103% | 104% | 112% | 91% | 103% |
| 20250410 | 3,707 | 3,845 | 3,672 | 3,833 | 2,390,800 | 313 | 109% | 103% | 108% | ▲ | 102% | 107% | 114% | 99% | 112% |
| 20250411 | 3,672 | 3,748 | 3,604 | 3,737 | 2,011,100 | -96 | 97% | 102% | 84% | ▼ | 101% | 105% | 110% | 97% | 109% |
| 20250414 | 3,800 | 3,852 | 3,789 | 3,823 | 1,207,400 | 86 | 102% | 101% | 60% | ▲ | 100% | 103% | 108% | 99% | 110% |
| 20250415 | 3,859 | 3,900 | 3,832 | 3,842 | 1,411,200 | 19 | 100% | 100% | 117% | ▲▲ | 99% | 101% | 108% | 99% | 110% |
| 20250416 | 3,870 | 3,889 | 3,822 | 3,850 | 1,212,100 | 8 | 100% | 99% | 86% | ▲▲▲ | 102% | 101% | 108% | 99% | 110% |
| 20250417 | 3,855 | 3,938 | 3,836 | 3,922 | 1,203,300 | 72 | 102% | 102% | 99% | ▲▲▲▲ | 101% | 99% | 106% | 100% | 111% |
| 20250418 | 3,922 | 3,980 | 3,871 | 3,980 | 1,387,300 | 58 | 101% | 101% | 115% | ▲▲▲▲▲ | 99% | 98% | 106% | 100% | 113% |
| 20250421 | 3,936 | 3,948 | 3,872 | 3,896 | 1,078,600 | -84 | 98% | 99% | 78% | ▼ | 99% | 101% | 107% | 98% | 111% |
| 20250422 | 3,896 | 3,927 | 3,842 | 3,861 | 1,201,800 | -35 | 99% | 99% | 111% | ▼▼ | 99% | 105% | 106% | 97% | 110% |
| 20250423 | 3,931 | 3,944 | 3,881 | 3,895 | 1,283,300 | 34 | 101% | 99% | 107% | ▲ | 98% | 106% | 106% | 98% | 111% |
| 20250424 | 3,936 | 3,977 | 3,841 | 3,867 | 1,574,800 | -28 | 99% | 98% | 123% | ▼ | 101% | 110% | 111% | 97% | 110% |
| 20250425 | 3,800 | 3,876 | 3,762 | 3,849 | 2,299,000 | -18 | 100% | 101% | 146% | ▼▼ | 101% | 108% | 111% | 97% | 109% |
| 20250428 | 3,875 | 3,969 | 3,864 | 3,932 | 1,441,700 | 83 | 102% | 101% | 63% | ▲ | 105% | 105% | 111% | 99% | 112% |
| 20250430 | 3,959 | 4,139 | 3,925 | 4,139 | 3,014,600 | 207 | 105% | 105% | 209% | ▲▲ | 102% | 101% | 107% | 100% | 118% |
| 20250501 | 4,103 | 4,181 | 4,100 | 4,167 | 1,837,300 | 28 | 101% | 102% | 61% | ▲▲▲ | 100% | 99% | 105% | 100% | 118% |
| 20250502 | 4,167 | 4,214 | 4,136 | 4,167 | 1,533,100 | 0 | 100% | 100% | 83% | -- | 99% | 96% | 104% | 100% | 118% |
| 20250507 | 4,200 | 4,216 | 4,137 | 4,169 | 1,559,700 | 2 | 100% | 99% | 102% | ▲ | 100% | 96% | 105% | 100% | 118% |
| 20250508 | 4,154 | 4,173 | 4,102 | 4,142 | 1,595,100 | -27 | 99% | 100% | 102% | ▼ | 101% | 97% | 107% | 99% | 118% |
| 20250509 | 4,101 | 4,158 | 4,046 | 4,131 | 2,006,400 | -11 | 100% | 101% | 126% | ▼▼ | 98% | 100% | 106% | 99% | 117% |
| 20250512 | 4,131 | 4,145 | 3,982 | 4,035 | 1,887,500 | -96 | 98% | 98% | 94% | ▼▼▼ | 98% | 102% | 107% | 97% | 108% |
| 20250513 | 4,085 | 4,087 | 3,938 | 3,986 | 2,622,300 | -49 | 99% | 98% | 139% | ▼▼▼▼ | 96% | 105% | 110% | 96% | 107% |
| 20250514 | 3,968 | 4,080 | 3,772 | 3,813 | 4,470,200 | -173 | 96% | 96% | 170% | ▼▼▼▼▼ | 104% | 109% | 115% | 91% | 100% |
| 20250515 | 3,808 | 3,987 | 3,780 | 3,960 | 3,428,300 | 147 | 104% | 104% | 77% | ▲ | 104% | 103% | 110% | 95% | 104% |
| 20250516 | 3,980 | 4,133 | 3,961 | 4,124 | 2,865,700 | 164 | 104% | 104% | 84% | ▲▲ | 102% | 102% | 107% | 99% | 108% |
| 20250519 | 4,068 | 4,175 | 3,973 | 4,162 | 2,574,000 | 38 | 101% | 102% | 90% | ▲▲▲ | 99% | 100% | 103% | 100% | 109% |
| 20250520 | 4,222 | 4,243 | 4,082 | 4,168 | 2,258,000 | 6 | 100% | 99% | 88% | ▲▲▲▲ | 98% | 102% | 104% | 100% | 109% |
| 20250521 | 4,186 | 4,194 | 4,069 | 4,086 | 1,620,300 | -82 | 98% | 98% | 72% | ▼ | 100% | 104% | 105% | 98% | 107% |
| 20250522 | 4,120 | 4,149 | 4,061 | 4,101 | 1,508,600 | 15 | 100% | 100% | 93% | ▲ | 101% | 106% | 104% | 98% | 108% |
| 20250523 | 4,126 | 4,170 | 4,084 | 4,154 | 1,595,900 | 53 | 101% | 101% | 106% | ▲▲ | 101% | 105% | 0% | 100% | 109% |
| 20250526 | 4,180 | 4,230 | 4,147 | 4,227 | 1,080,700 | 73 | 102% | 101% | 68% | ▲▲▲ | 101% | 102% | 0% | 100% | 111% |
| 20250527 | 4,254 | 4,292 | 4,219 | 4,285 | 1,317,600 | 58 | 101% | 101% | 122% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 112% |
| 20250528 | 4,300 | 4,353 | 4,285 | 4,300 | 1,591,800 | 15 | 100% | 100% | 121% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 113% |
| 20250529 | 4,370 | 4,434 | 4,330 | 4,377 | 1,963,200 | 77 | 102% | 100% | 123% | ▲▲▲▲▲▲ | 100% | 101% | 0% | 100% | 115% |
| 20250530 | 4,307 | 4,341 | 4,243 | 4,300 | 3,003,500 | -77 | 98% | 100% | 153% | ▼ | 101% | 100% | 0% | 98% | 113% |
| 20250602 | 4,317 | 4,389 | 4,293 | 4,344 | 1,499,300 | 44 | 101% | 101% | 50% | ▲ | 98% | 98% | 0% | 99% | 114% |
| 20250603 | 4,378 | 4,379 | 4,247 | 4,270 | 1,184,400 | -74 | 98% | 98% | 79% | ▼ | 101% | 0% | 0% | 98% | 112% |
| 20250604 | 4,296 | 4,375 | 4,262 | 4,360 | 1,442,100 | 90 | 102% | 101% | 122% | ▲ | 99% | 0% | 0% | 100% | 114% |
| 20250605 | 4,375 | 4,405 | 4,297 | 4,313 | 1,417,000 | -47 | 99% | 99% | 98% | ▼ | 99% | 0% | 0% | 99% | 113% |
| 20250606 | 4,356 | 4,375 | 4,275 | 4,299 | 1,261,000 | -14 | 100% | 99% | 89% | ▼▼ | % | % | % | 98% | 113% |
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 | 229,000 | 339,700 | 63,900 | 121,800 | 165,100 | 217,900 |
| 2025-05-23 | 175,800 | 380,300 | 51,600 | 121,200 | 124,200 | 259,100 |
| 2025-05-16 | 176,300 | 422,700 | 52,700 | 139,000 | 123,600 | 283,700 |
| 2025-05-09 | 312,800 | 366,500 | 55,200 | 134,800 | 257,600 | 231,700 |
| 2025-05-02 | 371,600 | 391,400 | 58,400 | 138,500 | 313,200 | 252,900 |
| 2025-04-25 | 140,700 | 553,100 | 50,100 | 159,500 | 90,600 | 393,600 |
| 2025-04-18 | 150,800 | 549,200 | 51,400 | 152,900 | 99,400 | 396,300 |
| 2025-04-11 | 128,100 | 797,800 | 47,300 | 202,100 | 80,800 | 595,700 |
| 2025-04-04 | 128,000 | 1,005,600 | 41,000 | 271,700 | 87,000 | 733,900 |
| 2025-03-28 | 155,400 | 1,121,700 | 46,100 | 343,400 | 109,300 | 778,300 |
| 2025-03-21 | 139,400 | 1,335,200 | 40,300 | 387,000 | 99,100 | 948,200 |
| 2025-03-14 | 144,600 | 1,504,100 | 38,500 | 492,700 | 106,100 | 1,011,400 |
| 2025-03-07 | 161,300 | 1,601,100 | 44,200 | 468,000 | 117,100 | 1,133,100 |
| 2025-02-28 | 158,200 | 1,364,700 | 41,600 | 405,700 | 116,600 | 959,000 |
| 2025-02-21 | 282,400 | 829,000 | 77,500 | 299,300 | 204,900 | 529,700 |
| 2025-02-14 | 190,800 | 600,000 | 42,200 | 218,100 | 148,600 | 381,900 |
| 2025-02-07 | 181,200 | 624,400 | 42,000 | 252,600 | 139,200 | 371,800 |
| 2025-01-31 | 166,200 | 538,300 | 40,600 | 225,900 | 125,600 | 312,400 |
| 2025-01-24 | 135,500 | 614,800 | 41,800 | 203,900 | 93,700 | 410,900 |
| 2025-01-17 | 122,900 | 673,400 | 40,200 | 213,200 | 82,700 | 460,200 |
| 2025-01-10 | 127,300 | 652,300 | 41,400 | 222,000 | 85,900 | 430,300 |
| 2024-12-27 | 159,700 | 467,100 | 44,800 | 151,100 | 114,900 | 316,000 |
| 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 |
|---|---|---|---|
| 20250513 | 15:40 | カプコン | 2025年3月期 決算短信〔日本基準〕(連結) |
| 20250424 | 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 |
| 20250303 | 16:00 | カプコン | 役員の異動および人事異動に関するお知らせ |
| 20250129 | 15:40 | カプコン | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 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 | 2025-06-06 15:22:26 |
| 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 |