[4812]電通総研:【システム開発】電通の子会社金融・製造業向けが得意
Yahoo! 【プライム/情報･通信業】 売上高:1526420 当期純利益:151170 総資産:1473310 時価:4080億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250730 | 6,220 | 6,600 | 6,190 | 6,370 | 874,600 | 717,300 | 103% | ▲▲ | 1111 | 40 | 2 | 95% | 4% |
| 20250813 | 6,830 | 7,000 | 6,790 | 6,880 | 288,100 | 122,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250825 | 6,600 | 6,610 | 6,370 | 6,390 | 135,400 | 59,900 | 97% | ▼ | 7717 | 0 | 0 | 93% | 4% |
| 20250807 | 6,740 | 6,850 | 6,680 | 6,790 | 136,900 | 52,800 | 101% | ▲▲ | 1111 | 51 | 0 | 99% | 11% |
| 20250812 | 6,710 | 6,840 | 6,710 | 6,830 | 165,300 | 43,500 | 102% | ▲ | 1171 | 0 | 0 | 100% | 11% |
| 20250828 | 6,340 | 6,340 | 6,200 | 6,260 | 123,400 | 32,900 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20250805 | 6,950 | 7,050 | 6,690 | 6,720 | 185,800 | 23,500 | 98% | ▼ | 1117 | 0 | 0 | 98% | 10% |
| 20250821 | 6,600 | 6,610 | 6,530 | 6,580 | 73,900 | 12,400 | 100% | -- | 4474 | 51 | 0 | 96% | 7% |
| 20250804 | 6,600 | 6,850 | 6,560 | 6,850 | 162,300 | 12,300 | 103% | ▲ | 1771 | 0 | 0 | 100% | 12% |
| 20250729 | 6,090 | 6,260 | 6,080 | 6,200 | 157,300 | 8,200 | 101% | ▲ | 1171 | 0 | 3 | 92% | 1% |
| 20250822 | 6,580 | 6,620 | 6,550 | 6,590 | 75,500 | 1,600 | 100% | ▲ | 1171 | 0 | 0 | 96% | 8% |
| 20250827 | 6,390 | 6,450 | 6,340 | 6,350 | 90,500 | -500 | 100% | ▼▼▼ | 2258 | 24 | 0 | 92% | 0% |
| 20250820 | 6,610 | 6,610 | 6,530 | 6,580 | 61,500 | -7,400 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 7% |
| 20250808 | 6,720 | 6,770 | 6,640 | 6,720 | 121,800 | -15,100 | 99% | ▼ | 8888 | 51 | 0 | 98% | 10% |
| 20250815 | 6,690 | 6,700 | 6,510 | 6,530 | 174,600 | -21,600 | 97% | ▼▼ | 8888 | 0 | 0 | 95% | 7% |
| 20250728 | 6,150 | 6,160 | 6,070 | 6,130 | 149,100 | -38,200 | 100% | ▼▼ | 8888 | 0 | 4 | 91% | 0% |
| 20250819 | 6,620 | 6,640 | 6,570 | 6,610 | 68,900 | -41,500 | 100% | ▼ | 2828 | 0 | 0 | 96% | 8% |
| 20250826 | 6,390 | 6,390 | 6,300 | 6,370 | 91,000 | -44,400 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 3% |
| 20250818 | 6,590 | 6,630 | 6,580 | 6,620 | 110,400 | -64,200 | 101% | ▲ | 8282 | 0 | 0 | 96% | 8% |
| 20250814 | 6,820 | 6,840 | 6,610 | 6,730 | 196,200 | -91,900 | 98% | ▼ | 8888 | 0 | 0 | 98% | 10% |
| 20250806 | 6,680 | 6,730 | 6,610 | 6,730 | 84,100 | -101,700 | 100% | ▲ | 8882 | 0 | 0 | 98% | 10% |
| 20250731 | 6,350 | 6,840 | 6,340 | 6,630 | 554,600 | -320,000 | 104% | ▲▲▲ | 2222 | 0 | 3 | 99% | 8% |
| 20250801 | 6,660 | 6,720 | 6,570 | 6,630 | 150,000 | -404,600 | 100% | -- | 8225 | 0 | 0 | 99% | 8% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 385,200 | 20,400 | 124,600 | 3,400 | 260,600 | 17,000 |
| 2025-08-08 | 393,600 | 19,200 | 120,000 | 3,400 | 273,600 | 15,800 |
| 2025-08-15 | 358,300 | 18,000 | 120,000 | 3,500 | 238,300 | 14,500 |
| 2025-08-22 | 347,900 | 15,700 | 115,800 | 3,500 | 232,100 | 12,200 |