| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 340 | 342 | 340 | 341 | 300 | 1 | 100% | 100% | 100% | ▲ | 103% | 108% | 117% | 93% | 105% |
| 20250121 | 333 | 343 | 329 | 342 | 6,600 | 1 | 100% | 103% | 2200% | ▲▲ | 99% | 106% | 114% | 94% | 105% |
| 20250122 | 341 | 355 | 339 | 339 | 2,100 | -3 | 99% | 99% | 32% | ▼ | 98% | 101% | 110% | 93% | 104% |
| 20250123 | 353 | 354 | 342 | 347 | 5,200 | 8 | 102% | 98% | 248% | ▲ | 103% | 106% | 113% | 95% | 107% |
| 20250124 | 346 | 356 | 346 | 355 | 800 | 8 | 102% | 103% | 15% | ▲▲ | 101% | 103% | 109% | 97% | 109% |
| 20250127 | 358 | 380 | 355 | 360 | 5,000 | 5 | 101% | 101% | 625% | ▲▲▲ | 99% | 103% | 109% | 99% | 111% |
| 20250128 | 359 | 360 | 354 | 355 | 3,500 | -5 | 99% | 99% | 70% | ▼ | 101% | 104% | 110% | 97% | 109% |
| 20250129 | 354 | 358 | 353 | 356 | 900 | 1 | 100% | 101% | 26% | ▲ | 103% | 104% | 107% | 98% | 110% |
| 20250130 | 356 | 375 | 356 | 367 | 3,100 | 11 | 103% | 103% | 344% | ▲▲ | 100% | 99% | 104% | 100% | 113% |
| 20250131 | 366 | 367 | 365 | 365 | 300 | -2 | 99% | 100% | 10% | ▼ | 102% | 98% | 103% | 99% | 108% |
| 20250203 | 362 | 370 | 362 | 368 | 1,400 | 3 | 101% | 102% | 467% | ▲ | 100% | 99% | 101% | 100% | 109% |
| 20250204 | 369 | 369 | 369 | 369 | 500 | 1 | 100% | 100% | 36% | ▲▲ | 101% | 105% | 104% | 100% | 109% |
| 20250205 | 361 | 364 | 356 | 364 | 600 | -5 | 99% | 101% | 120% | ▼ | 99% | 110% | 101% | 99% | 108% |
| 20250206 | 356 | 358 | 348 | 353 | 3,200 | -11 | 97% | 99% | 533% | ▼▼ | 100% | 110% | 102% | 96% | 104% |
| 20250207 | 353 | 356 | 353 | 353 | 1,700 | 0 | 100% | 100% | 53% | -- | 100% | 104% | 98% | 96% | 104% |
| 20250210 | 367 | 368 | 367 | 367 | 300 | 14 | 104% | 100% | 18% | ▲ | 104% | 105% | 101% | 99% | 109% |
| 20250212 | 365 | 381 | 365 | 380 | 6,800 | 13 | 104% | 104% | 2267% | ▲▲ | 103% | 97% | 97% | 100% | 112% |
| 20250213 | 380 | 390 | 378 | 390 | 9,500 | 10 | 103% | 103% | 140% | ▲▲▲ | 98% | 99% | 98% | 100% | 115% |
| 20250214 | 376 | 377 | 358 | 369 | 8,300 | -21 | 95% | 98% | 87% | ▼ | 98% | 96% | 95% | 95% | 109% |
| 20250217 | 389 | 389 | 376 | 382 | 2,400 | 13 | 104% | 98% | 29% | ▲ | 99% | 96% | 99% | 98% | 113% |
| 20250218 | 374 | 381 | 366 | 370 | 2,700 | -12 | 97% | 99% | 113% | ▼ | 96% | 92% | 96% | 95% | 109% |
| 20250219 | 386 | 386 | 370 | 370 | 1,800 | 0 | 100% | 96% | 67% | -- | 97% | 91% | 96% | 95% | 109% |
| 20250220 | 386 | 397 | 363 | 374 | 11,200 | 4 | 101% | 97% | 622% | ▲ | 98% | 95% | 100% | 96% | 108% |
| 20250225 | 368 | 369 | 360 | 360 | 2,700 | -14 | 96% | 98% | 24% | ▼ | 99% | 97% | 103% | 92% | 102% |
| 20250226 | 360 | 360 | 355 | 355 | 600 | -5 | 99% | 99% | 22% | ▼▼ | 100% | 97% | 103% | 91% | 101% |
| 20250227 | 351 | 351 | 351 | 351 | 100 | -4 | 99% | 100% | 17% | ▼▼▼ | 100% | 100% | 101% | 90% | 100% |
| 20250303 | 350 | 350 | 350 | 350 | 100 | -1 | 100% | 100% | 100% | ▼▼▼▼ | 102% | 105% | 102% | 90% | 100% |
| 20250304 | 344 | 350 | 344 | 350 | 800 | 0 | 100% | 102% | 800% | -- | 98% | 103% | 100% | 90% | 100% |
| 20250305 | 350 | 350 | 342 | 342 | 200 | -8 | 98% | 98% | 25% | ▼ | 99% | 108% | 102% | 88% | 100% |
| 20250306 | 343 | 343 | 339 | 339 | 500 | -3 | 99% | 99% | 250% | ▼▼ | 95% | 100% | 94% | 87% | 100% |
| 20250307 | 368 | 380 | 346 | 350 | 4,600 | 11 | 103% | 95% | 920% | ▲ | 103% | 105% | 98% | 90% | 103% |
| 20250310 | 350 | 360 | 350 | 360 | 1,400 | 10 | 103% | 103% | 30% | ▲▲ | 100% | 102% | 97% | 92% | 106% |
| 20250311 | 354 | 354 | 354 | 354 | 200 | -6 | 98% | 100% | 14% | ▼ | 104% | 100% | 97% | 91% | 104% |
| 20250312 | 354 | 369 | 353 | 369 | 1,900 | 15 | 104% | 104% | 950% | ▲ | 102% | 96% | 95% | 95% | 109% |
| 20250314 | 361 | 369 | 345 | 369 | 2,300 | 0 | 100% | 102% | 121% | -- | 96% | 93% | 91% | 95% | 109% |
| 20250317 | 375 | 375 | 361 | 361 | 400 | -8 | 98% | 96% | 17% | ▼ | 96% | 95% | 92% | 93% | 106% |
| 20250318 | 369 | 369 | 353 | 354 | 5,400 | -7 | 98% | 96% | 1350% | ▼▼ | 99% | 98% | 94% | 91% | 104% |
| 20250319 | 352 | 353 | 348 | 348 | 1,100 | -6 | 98% | 99% | 20% | ▼▼▼ | 97% | 98% | 95% | 91% | 103% |
| 20250321 | 343 | 343 | 330 | 332 | 22,100 | -16 | 95% | 97% | 2009% | ▼▼▼▼ | 101% | 97% | 94% | 87% | 100% |
| 20250324 | 348 | 383 | 348 | 350 | 17,500 | 18 | 105% | 101% | 79% | ▲ | 97% | 97% | 92% | 94% | 105% |
| 20250325 | 355 | 355 | 332 | 345 | 5,700 | -5 | 99% | 97% | 33% | ▼ | 95% | 98% | 93% | 92% | 104% |
| 20250326 | 352 | 352 | 335 | 336 | 8,900 | -9 | 97% | 95% | 156% | ▼▼ | 100% | 101% | 97% | 90% | 101% |
| 20250327 | 337 | 337 | 337 | 337 | 600 | 1 | 100% | 100% | 7% | ▲ | 101% | 101% | 97% | 91% | 102% |
| 20250328 | 336 | 338 | 336 | 338 | 400 | 1 | 100% | 101% | 67% | ▲▲ | 95% | 91% | 90% | 92% | 102% |
| 20250331 | 362 | 362 | 340 | 344 | 3,500 | 6 | 102% | 95% | 875% | ▲▲▲ | 100% | 93% | 96% | 93% | 104% |
| 20250401 | 340 | 341 | 340 | 341 | 600 | -3 | 99% | 100% | 17% | ▼ | 100% | 88% | 96% | 92% | 103% |
| 20250402 | 341 | 341 | 340 | 340 | 300 | -1 | 100% | 100% | 50% | ▼▼ | 100% | 94% | 97% | 92% | 102% |
| 20250403 | 331 | 331 | 331 | 331 | 200 | -9 | 97% | 100% | 67% | ▼▼▼ | 97% | 96% | 0% | 90% | 100% |
| 20250404 | 324 | 327 | 315 | 315 | 2,600 | -16 | 95% | 97% | 1300% | ▼▼▼▼ | 98% | 100% | 0% | 85% | 100% |
| 20250408 | 307 | 312 | 295 | 300 | 5,100 | -15 | 95% | 98% | 196% | ▼▼▼▼▼ | 96% | 104% | 0% | 81% | 100% |
| 20250409 | 305 | 305 | 285 | 293 | 4,200 | -7 | 98% | 96% | 82% | ▼▼▼▼▼▼ | 101% | 103% | 0% | 79% | 100% |
| 20250410 | 309 | 311 | 296 | 311 | 1,800 | 18 | 106% | 101% | 43% | ▲ | 99% | 109% | 0% | 84% | 106% |
| 20250411 | 300 | 300 | 294 | 297 | 6,000 | -14 | 95% | 99% | 333% | ▼ | 102% | 108% | 0% | 80% | 101% |
| 20250414 | 302 | 309 | 298 | 307 | 12,500 | 10 | 103% | 102% | 208% | ▲ | 104% | 105% | 0% | 83% | 105% |
| 20250415 | 307 | 385 | 307 | 318 | 140,300 | 11 | 104% | 104% | 1122% | ▲▲ | 94% | 0% | 0% | 88% | 109% |
| 20250416 | 334 | 346 | 301 | 314 | 160,100 | -4 | 99% | 94% | 114% | ▼ | 102% | 0% | 0% | 89% | 107% |
| 20250417 | 321 | 372 | 316 | 327 | 436,600 | 13 | 104% | 102% | 273% | ▲ | 99% | 0% | 0% | 93% | 112% |
| 20250418 | 324 | 330 | 322 | 322 | 13,800 | -5 | 98% | 99% | 3% | ▼ | % | % | % | 92% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 13,300 | 0 | 600 | 0 | 12,700 |
| 2025-04-04 | 0 | 13,400 | 0 | 600 | 0 | 12,800 |
| 2025-03-28 | 0 | 14,900 | 0 | 2,100 | 0 | 12,800 |
| 2025-03-21 | 0 | 14,600 | 0 | 2,200 | 0 | 12,400 |
| 2025-03-14 | 0 | 20,500 | 0 | 2,100 | 0 | 18,400 |
| 2025-03-07 | 0 | 20,500 | 0 | 2,100 | 0 | 18,400 |
| 2025-02-28 | 0 | 20,700 | 0 | 2,100 | 0 | 18,600 |
| 2025-02-21 | 0 | 20,700 | 0 | 2,100 | 0 | 18,600 |
| 2025-02-14 | 0 | 19,800 | 0 | 1,500 | 0 | 18,300 |
| 2025-02-07 | 0 | 19,800 | 0 | 1,500 | 0 | 18,300 |
| 2025-01-31 | 0 | 20,500 | 0 | 1,500 | 0 | 19,000 |
| 2025-01-24 | 0 | 16,400 | 0 | 1,300 | 0 | 15,100 |
| 2025-01-17 | 0 | 13,100 | 0 | 1,300 | 0 | 11,800 |
| 2025-01-10 | 0 | 13,000 | 0 | 1,300 | 0 | 11,700 |
| 2024-12-27 | 0 | 8,700 | 0 | 1,600 | 0 | 7,100 |
| 2024-12-20 | 0 | 8,900 | 0 | 1,600 | 0 | 7,300 |
| 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 |
|---|---|---|---|
| 20250213 | 15:45 | ＣＡＰＩＴＡ | 2025年3月期 第３四半期決算短信[日本基準](非連結) |
| 20250213 | 15:45 | ＣＡＰＩＴＡ | 特別損失の計上および業績予想の修正に関するお知らせ |
| 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 |