[2433]博報堂ＤＹ:【広告】業界2位博報堂と大広、読売広告社が経営統合
Yahoo! 【プライム/33サービス業】 売上高:9533160 当期純利益:107680 総資産:10501900 時価:4499億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 1,164 | 1,260 | 1,153 | 1,194 | 3,131,100 | 2,309,800 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20251114 | 1,135 | 1,180 | 1,133 | 1,155 | 1,584,000 | -1,547,100 | 97% | ▼ | 8888 | 0 | 0 | 97% | 5% |
| 20251121 | 1,136 | 1,175 | 1,136 | 1,175 | 1,574,200 | 818,700 | 103% | ▲ | 1771 | 10 | 0 | 98% | 7% |
| 20251117 | 1,141 | 1,157 | 1,139 | 1,143 | 1,207,300 | -376,700 | 99% | ▼▼ | 8228 | 0 | 0 | 96% | 4% |
| 20251111 | 1,162 | 1,168 | 1,145 | 1,145 | 1,206,500 | 219,700 | 98% | ▼ | 1417 | 0 | 0 | 98% | 4% |
| 20251118 | 1,143 | 1,159 | 1,141 | 1,145 | 1,004,500 | -202,800 | 100% | ▲ | 2222 | 0 | 0 | 96% | 4% |
| 20251126 | 1,173 | 1,180 | 1,159 | 1,168 | 942,500 | 437,100 | 100% | ▼▼ | 1717 | 0 | 0 | 98% | 6% |
| 20251205 | 1,147 | 1,162 | 1,135 | 1,135 | 868,800 | 109,000 | 99% | ▼▼▼▼▼ | 1117 | 24 | 0 | 95% | 0% |
| 20251201 | 1,178 | 1,199 | 1,174 | 1,174 | 821,800 | 127,000 | 99% | ▼ | 1117 | 0 | 0 | 98% | 6% |
| 20251112 | 1,155 | 1,172 | 1,146 | 1,149 | 821,300 | -385,200 | 100% | ▲ | 2282 | 51 | 0 | 98% | 4% |
| 20251119 | 1,146 | 1,163 | 1,145 | 1,153 | 770,400 | -234,100 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251204 | 1,126 | 1,152 | 1,123 | 1,147 | 759,800 | 226,600 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20251120 | 1,163 | 1,164 | 1,138 | 1,141 | 755,500 | -14,900 | 99% | ▼ | 2828 | 0 | 0 | 96% | 3% |
| 20251208 | 1,160 | 1,175 | 1,150 | 1,163 | 737,500 | -131,300 | 102% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251128 | 1,167 | 1,184 | 1,161 | 1,180 | 694,800 | 126,500 | 102% | ▲ | 1111 | 0 | 0 | 99% | 7% |
| 20251211 | 1,154 | 1,157 | 1,132 | 1,132 | 666,700 | 348,800 | 98% | ▼ | 7747 | 0 | 0 | 95% | 0% |
| 20251209 | 1,159 | 1,161 | 1,144 | 1,155 | 628,000 | -109,500 | 99% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251202 | 1,174 | 1,184 | 1,151 | 1,166 | 615,700 | -206,100 | 99% | ▼▼ | 8888 | 51 | 0 | 98% | 5% |
| 20251127 | 1,160 | 1,172 | 1,153 | 1,156 | 568,300 | -374,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 5% |
| 20251212 | 1,146 | 1,162 | 1,143 | 1,155 | 567,600 | -99,100 | 102% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20251203 | 1,151 | 1,163 | 1,144 | 1,152 | 533,200 | -82,500 | 99% | ▼▼▼ | 8888 | 51 | 0 | 96% | 4% |
| 20251125 | 1,171 | 1,175 | 1,165 | 1,173 | 505,400 | -1,068,800 | 100% | ▼ | 5228 | 51 | 0 | 98% | 6% |
| 20251210 | 1,154 | 1,158 | 1,150 | 1,155 | 317,900 | -310,100 | 100% | ▲ | 8282 | 0 | 0 | 97% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-21 | 2433 | モルガン・スタンレーMUFG証券株式会社 | 2,666,330 | 1% | ▼ | -560,048 |
| 2025-11-11 | 2433 | モルガン・スタンレーMUFG証券株式会社 | 3,226,378 | 1% | ▼ | -702,300 |
| 2025-12-05 | 2433 | モルガン・スタンレーMUFG証券株式会社 | 2,333,111 | 1% | ▼ | -333,219 |
| 2025-12-08 | 2433 | モルガン・スタンレーMUFG証券株式会社 | 2,399,521 | 1% | ▲ | |
| 2025-12-09 | 2433 | モルガン・スタンレーMUFG証券株式会社 | 2,311,501 | 1% | ▼ | -88,020 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 52,300 | 132,900 | 28,900 | 104,100 | 23,400 | 28,800 |
| 2025-11-21 | 50,300 | 111,300 | 28,600 | 94,400 | 21,700 | 16,900 |
| 2025-11-28 | 50,400 | 109,100 | 28,700 | 94,600 | 21,700 | 14,500 |
| 2025-12-05 | 50,200 | 118,400 | 29,000 | 95,500 | 21,200 | 22,900 |