| 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 | 3,064 | 3,064 | 2,970 | 2,990 | 2,092,600 | -118 | 96% | 98% | 182% | ▼▼ | 99% | 107% | 106% | 90% | 100% |
| 20240726 | 2,999 | 3,013 | 2,953 | 2,968 | 1,434,300 | -22 | 99% | 99% | 69% | ▼▼▼ | 104% | 101% | 106% | 90% | 100% |
| 20240729 | 3,009 | 3,143 | 3,007 | 3,132 | 2,057,700 | 164 | 106% | 104% | 143% | ▲ | 102% | 92% | 103% | 95% | 106% |
| 20240730 | 3,101 | 3,166 | 3,050 | 3,152 | 3,631,700 | 20 | 101% | 102% | 176% | ▲▲ | 103% | 89% | 102% | 95% | 106% |
| 20240731 | 3,121 | 3,205 | 3,061 | 3,202 | 1,928,500 | 50 | 102% | 103% | 53% | ▲▲▲ | 97% | 90% | 101% | 97% | 108% |
| 20240801 | 3,137 | 3,152 | 3,028 | 3,048 | 1,344,300 | -154 | 95% | 97% | 70% | ▼ | 97% | 97% | 109% | 92% | 103% |
| 20240802 | 2,930 | 2,948 | 2,839 | 2,849 | 1,811,800 | -200 | 93% | 97% | 135% | ▼▼ | 88% | 109% | 120% | 86% | 100% |
| 20240805 | 2,666 | 2,669 | 2,349 | 2,356 | 2,793,800 | -493 | 83% | 88% | 154% | ▼▼▼ | 112% | 118% | 131% | 71% | 100% |
| 20240806 | 2,500 | 2,800 | 2,500 | 2,790 | 4,279,300 | 434 | 118% | 112% | 153% | ▲ | 105% | 111% | 122% | 84% | 118% |
| 20240807 | 2,690 | 2,908 | 2,672 | 2,837 | 2,211,400 | 47 | 102% | 105% | 52% | ▲▲ | 100% | 107% | 117% | 86% | 120% |
| 20240808 | 2,800 | 2,893 | 2,745 | 2,807 | 1,520,200 | -30 | 99% | 100% | 69% | ▼ | 103% | 108% | 116% | 85% | 119% |
| 20240809 | 2,826 | 2,937 | 2,821 | 2,900 | 1,751,600 | 93 | 103% | 103% | 115% | ▲ | 102% | 106% | 113% | 88% | 123% |
| 20240813 | 2,896 | 2,959 | 2,882 | 2,956 | 1,243,000 | 56 | 102% | 102% | 71% | ▲▲ | 102% | 107% | 113% | 89% | 125% |
| 20240814 | 2,929 | 3,022 | 2,916 | 2,982 | 1,142,100 | 26 | 101% | 102% | 92% | ▲▲▲ | 100% | 106% | 111% | 91% | 127% |
| 20240815 | 2,980 | 3,037 | 2,963 | 2,983 | 1,290,000 | 1 | 100% | 100% | 113% | ▲▲▲▲ | 100% | 104% | 109% | 93% | 127% |
| 20240816 | 3,062 | 3,074 | 3,001 | 3,053 | 981,400 | 71 | 102% | 100% | 76% | ▲▲▲▲▲ | 100% | 103% | 108% | 95% | 130% |
| 20240819 | 3,093 | 3,156 | 3,060 | 3,080 | 1,745,500 | 27 | 101% | 100% | 178% | ▲▲▲▲▲▲ | 100% | 98% | 107% | 96% | 131% |
| 20240820 | 3,120 | 3,175 | 3,097 | 3,125 | 1,359,800 | 45 | 101% | 100% | 78% | ▲▲▲▲▲▲▲ | 103% | 99% | 108% | 98% | 133% |
| 20240821 | 3,090 | 3,189 | 3,070 | 3,168 | 888,700 | 43 | 101% | 103% | 65% | ▲▲▲▲▲▲▲▲ | 101% | 100% | 107% | 99% | 134% |
| 20240822 | 3,137 | 3,219 | 3,133 | 3,181 | 848,100 | 13 | 100% | 101% | 95% | ▲▲▲▲▲▲▲▲▲ | 97% | 100% | 106% | 99% | 135% |
| 20240823 | 3,150 | 3,179 | 2,889 | 3,069 | 2,704,900 | -112 | 96% | 97% | 319% | ▼ | 101% | 104% | 110% | 96% | 130% |
| 20240826 | 3,040 | 3,063 | 2,954 | 3,063 | 2,247,300 | -6 | 100% | 101% | 83% | ▼▼ | 101% | 105% | 110% | 96% | 130% |
| 20240827 | 3,045 | 3,078 | 3,024 | 3,064 | 1,197,800 | 1 | 100% | 101% | 53% | ▲ | 103% | 107% | 112% | 96% | 130% |
| 20240828 | 3,054 | 3,152 | 3,030 | 3,141 | 1,219,600 | 77 | 103% | 103% | 102% | ▲▲ | 100% | 106% | 111% | 98% | 133% |
| 20240829 | 3,101 | 3,129 | 3,077 | 3,103 | 917,100 | -38 | 99% | 100% | 75% | ▼ | 101% | 101% | 110% | 98% | 132% |
| 20240830 | 3,136 | 3,185 | 3,113 | 3,173 | 1,650,300 | 70 | 102% | 101% | 180% | ▲ | 100% | 101% | 108% | 100% | 135% |
| 20240902 | 3,213 | 3,219 | 3,177 | 3,204 | 1,137,400 | 31 | 101% | 100% | 69% | ▲▲ | 102% | 101% | 108% | 100% | 136% |
| 20240903 | 3,212 | 3,274 | 3,211 | 3,274 | 986,600 | 70 | 102% | 102% | 87% | ▲▲▲ | 101% | 106% | 110% | 100% | 117% |
| 20240904 | 3,134 | 3,198 | 3,120 | 3,166 | 1,463,400 | -108 | 97% | 101% | 148% | ▼ | 102% | 107% | 111% | 97% | 113% |
| 20240905 | 3,111 | 3,207 | 3,100 | 3,180 | 1,326,700 | 14 | 100% | 102% | 91% | ▲ | 99% | 102% | 106% | 97% | 113% |
| 20240906 | 3,267 | 3,319 | 3,207 | 3,243 | 1,729,500 | 63 | 102% | 99% | 130% | ▲▲ | 102% | 105% | 109% | 99% | 112% |
| 20240909 | 3,173 | 3,259 | 3,169 | 3,231 | 1,095,200 | -12 | 100% | 102% | 63% | ▼ | 101% | 98% | 105% | 99% | 109% |
| 20240910 | 3,290 | 3,345 | 3,256 | 3,319 | 1,575,200 | 88 | 103% | 101% | 144% | ▲ | 98% | 98% | 105% | 100% | 111% |
| 20240911 | 3,297 | 3,360 | 3,198 | 3,215 | 1,690,400 | -104 | 97% | 98% | 107% | ▼ | 101% | 98% | 101% | 97% | 108% |
| 20240912 | 3,321 | 3,366 | 3,303 | 3,343 | 1,473,400 | 128 | 104% | 101% | 87% | ▲ | 97% | 100% | 101% | 100% | 109% |
| 20240913 | 3,309 | 3,322 | 3,182 | 3,221 | 1,662,200 | -122 | 96% | 97% | 113% | ▼ | 100% | 104% | 104% | 96% | 105% |
| 20240917 | 3,225 | 3,246 | 3,162 | 3,226 | 1,270,600 | 5 | 100% | 100% | 76% | ▲ | 99% | 104% | 104% | 97% | 105% |
| 20240918 | 3,225 | 3,252 | 3,188 | 3,206 | 1,096,400 | -20 | 99% | 99% | 86% | ▼ | 101% | 105% | 103% | 96% | 105% |
| 20240919 | 3,252 | 3,288 | 3,244 | 3,269 | 1,069,100 | 63 | 102% | 101% | 98% | ▲ | 100% | 104% | 101% | 98% | 107% |
| 20240920 | 3,315 | 3,332 | 3,272 | 3,301 | 2,006,700 | 32 | 101% | 100% | 188% | ▲▲ | 101% | 105% | 99% | 99% | 108% |
| 20240924 | 3,305 | 3,395 | 3,277 | 3,351 | 1,416,300 | 50 | 102% | 101% | 71% | ▲▲▲ | 98% | 100% | 97% | 100% | 109% |
| 20240925 | 3,363 | 3,383 | 3,284 | 3,302 | 1,652,800 | -49 | 99% | 98% | 117% | ▼ | 101% | 99% | 96% | 99% | 108% |
| 20240926 | 3,397 | 3,470 | 3,369 | 3,421 | 2,054,100 | 119 | 104% | 101% | 124% | ▲ | 101% | 98% | 96% | 100% | 110% |
| 20240927 | 3,419 | 3,463 | 3,413 | 3,455 | 1,599,100 | 34 | 101% | 101% | 78% | ▲▲ | 101% | 102% | 100% | 100% | 111% |
| 20240930 | 3,283 | 3,350 | 3,276 | 3,328 | 2,204,300 | -127 | 96% | 101% | 138% | ▼ | 100% | 100% | 97% | 96% | 105% |
| 20241001 | 3,363 | 3,394 | 3,324 | 3,348 | 1,271,400 | 20 | 101% | 100% | 58% | ▲ | 99% | 102% | 100% | 97% | 106% |
| 20241002 | 3,290 | 3,315 | 3,232 | 3,259 | 1,411,800 | -89 | 97% | 99% | 111% | ▼ | 99% | 97% | 98% | 94% | 103% |
| 20241003 | 3,358 | 3,362 | 3,283 | 3,335 | 1,063,800 | 76 | 102% | 99% | 75% | ▲ | 98% | 96% | 98% | 97% | 105% |
| 20241004 | 3,347 | 3,404 | 3,267 | 3,285 | 1,367,500 | -50 | 99% | 98% | 129% | ▼ | 100% | 96% | 97% | 95% | 103% |
| 20241007 | 3,349 | 3,360 | 3,287 | 3,350 | 1,690,500 | 65 | 102% | 100% | 124% | ▲ | 99% | 99% | 0% | 97% | 104% |
| 20241008 | 3,280 | 3,316 | 3,227 | 3,251 | 2,509,000 | -99 | 97% | 99% | 148% | ▼ | 98% | 99% | 0% | 94% | 101% |
| 20241009 | 3,300 | 3,300 | 3,202 | 3,222 | 1,765,400 | -29 | 99% | 98% | 70% | ▼▼ | 99% | 101% | 0% | 93% | 100% |
| 20241010 | 3,220 | 3,234 | 3,191 | 3,198 | 1,211,900 | -24 | 99% | 99% | 69% | ▼▼▼ | 100% | 101% | 0% | 93% | 100% |
| 20241011 | 3,218 | 3,233 | 3,198 | 3,218 | 1,176,700 | 20 | 101% | 100% | 97% | ▲ | 100% | 101% | 0% | 93% | 101% |
| 20241015 | 3,253 | 3,276 | 3,233 | 3,255 | 1,082,900 | 37 | 101% | 100% | 92% | ▲▲ | 100% | 102% | 0% | 94% | 102% |
| 20241016 | 3,206 | 3,244 | 3,187 | 3,217 | 1,051,900 | -38 | 99% | 100% | 97% | ▼ | 100% | 100% | 0% | 93% | 101% |
| 20241017 | 3,236 | 3,259 | 3,202 | 3,250 | 1,115,900 | 33 | 101% | 100% | 106% | ▲ | 100% | 0% | 0% | 94% | 102% |
| 20241018 | 3,249 | 3,283 | 3,235 | 3,238 | 693,400 | -12 | 100% | 100% | 62% | ▼ | 101% | 0% | 0% | 94% | 101% |
| 20241021 | 3,251 | 3,284 | 3,233 | 3,278 | 679,900 | 40 | 101% | 101% | 98% | ▲ | 99% | 0% | 0% | 95% | 103% |
| 20241022 | 3,285 | 3,292 | 3,223 | 3,242 | 892,700 | -36 | 99% | 99% | 131% | ▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-10-23 05:28:32 |
| 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 |