[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/25情報・通信業】 売上高:1526420 当期純利益:151170 総資産:1473310 時価:4451億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250918 | 6,800 | 6,970 | 6,760 | 6,870 | 267,400 | 222,300 | 105% | ▲ | 1111 | 0 | 0 | 100% | 10% |
20251008 | 6,720 | 6,860 | 6,690 | 6,830 | 101,000 | 100 | 102% | ▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 7% |
20250919 | 6,850 | 6,860 | 6,720 | 6,740 | 128,300 | -139,100 | 98% | ▼ | 8828 | 0 | 0 | 98% | 8% |
20251007 | 6,620 | 6,730 | 6,560 | 6,700 | 100,900 | -87,700 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 5% |
20250910 | 6,610 | 6,720 | 6,600 | 6,690 | 72,000 | -5,300 | 101% | ▲▲▲ | 2282 | 0 | 0 | 99% | 7% |
20250922 | 6,680 | 6,750 | 6,660 | 6,690 | 58,300 | -70,000 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 7% |
20250911 | 6,690 | 6,760 | 6,590 | 6,680 | 89,900 | 17,900 | 100% | ▼ | 1717 | 0 | 0 | 100% | 7% |
20250925 | 6,570 | 6,650 | 6,570 | 6,640 | 77,100 | 6,100 | 100% | ▲ | 7771 | 0 | 0 | 97% | 6% |
20250924 | 6,650 | 6,690 | 6,590 | 6,630 | 71,000 | 12,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 6% |
20250926 | 6,660 | 6,690 | 6,590 | 6,620 | 96,800 | 19,700 | 100% | ▼ | 1117 | 0 | 0 | 96% | 6% |
20251006 | 6,550 | 6,720 | 6,540 | 6,610 | 188,600 | 100,300 | 102% | ▲▲▲ | 1111 | 40 | 0 | 96% | 4% |
20250912 | 6,680 | 6,700 | 6,610 | 6,610 | 85,200 | -4,700 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 6% |
20250909 | 6,660 | 6,680 | 6,580 | 6,610 | 77,300 | 14,700 | 100% | ▲▲ | 1111 | 40 | 0 | 96% | 6% |
20250916 | 6,610 | 6,670 | 6,590 | 6,600 | 46,500 | -38,700 | 100% | ▼▼▼ | 8888 | 24 | 0 | 99% | 5% |
20250908 | 6,600 | 6,610 | 6,500 | 6,580 | 62,600 | -13,200 | 101% | ▲ | 2222 | 51 | 0 | 96% | 5% |
20250917 | 6,580 | 6,610 | 6,530 | 6,550 | 45,100 | -1,400 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 98% | 5% |
20250930 | 6,500 | 6,550 | 6,460 | 6,490 | 67,700 | -16,600 | 100% | ▲ | 8282 | 0 | 7 | 94% | 0% |
20251003 | 6,370 | 6,540 | 6,350 | 6,480 | 88,300 | 300 | 102% | ▲▲ | 1471 | 51 | 3 | 94% | 2% |
20250929 | 6,590 | 6,620 | 6,450 | 6,460 | 84,300 | -12,500 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
20251002 | 6,400 | 6,450 | 6,350 | 6,380 | 88,000 | -29,700 | 100% | ▲ | 8282 | 0 | 5 | 93% | 0% |
20251001 | 6,460 | 6,490 | 6,320 | 6,360 | 117,700 | 50,000 | 98% | ▼ | 7777 | 0 | 6 | 93% | 0% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 312,800 | 14,000 | 111,700 | 3,600 | 201,100 | 10,400 |
2025-09-19 | 255,700 | 14,200 | 91,400 | 3,500 | 164,300 | 10,700 |
2025-09-26 | 253,600 | 13,900 | 92,200 | 3,500 | 161,400 | 10,400 |
2025-10-03 | 272,300 | 14,600 | 92,900 | 3,400 | 179,400 | 11,200 |