[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:1392億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260422 | 2,230 | 2,250 | 2,200 | 2,227 | 428,600 | 57,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20260413 | 1,994 | 2,127 | 1,994 | 2,097 | 723,200 | 377,200 | 104% | ▲ | 1771 | 10 | 1 | 100% | 10% |
| 20260512 | 2,151 | 2,178 | 2,128 | 2,137 | 410,600 | 97,900 | 99% | ▼ | 7777 | 0 | 0 | 96% | 6% |
| 20260410 | 2,035 | 2,053 | 2,008 | 2,012 | 346,000 | 81,900 | 98% | ▼▼ | 7777 | 0 | 4 | 97% | 5% |
| 20260511 | 2,180 | 2,191 | 2,163 | 2,167 | 312,700 | -46,900 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 8% |
| 20260508 | 2,177 | 2,187 | 2,134 | 2,153 | 359,600 | -135,000 | 101% | ▲ | 8222 | 0 | 0 | 97% | 7% |
| 20260507 | 2,170 | 2,197 | 2,122 | 2,137 | 494,600 | 110,000 | 99% | ▼▼ | 1777 | 0 | 0 | 96% | 6% |
| 20260501 | 2,184 | 2,196 | 2,144 | 2,167 | 384,600 | -413,200 | 99% | ▼ | 8228 | 0 | 0 | 97% | 8% |
| 20260430 | 2,155 | 2,213 | 2,100 | 2,199 | 797,800 | 159,500 | 103% | ▲▲ | 1771 | 0 | 0 | 99% | 10% |
| 20260428 | 2,169 | 2,172 | 2,131 | 2,143 | 638,300 | 208,000 | 100% | ▲ | 7771 | 0 | 0 | 96% | 7% |
| 20260427 | 2,190 | 2,190 | 2,137 | 2,142 | 430,300 | 56,500 | 98% | ▼ | 7717 | 0 | 0 | 96% | 9% |
| 20260424 | 2,179 | 2,207 | 2,175 | 2,190 | 373,800 | -51,900 | 100% | ▲ | 8882 | 0 | 0 | 98% | 12% |
| 20260423 | 2,200 | 2,221 | 2,179 | 2,183 | 425,700 | -2,900 | 98% | ▼ | 8888 | 0 | 0 | 98% | 12% |
| 20260421 | 2,210 | 2,216 | 2,189 | 2,203 | 371,100 | 106,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20260420 | 2,194 | 2,200 | 2,175 | 2,182 | 265,000 | -86,700 | 99% | ▼ | 8888 | 0 | 0 | 99% | 12% |
| 20260417 | 2,200 | 2,221 | 2,187 | 2,195 | 351,700 | 4,500 | 101% | ▲ | 7171 | 0 | 0 | 100% | 15% |
| 20260416 | 2,250 | 2,252 | 2,180 | 2,180 | 347,200 | -1,400 | 100% | -- | 2225 | 0 | 0 | 100% | 14% |
| 20260415 | 2,153 | 2,186 | 2,143 | 2,180 | 348,600 | -143,800 | 102% | ▲▲▲ | 8282 | 0 | 0 | 100% | 14% |
| 20260414 | 2,183 | 2,187 | 2,136 | 2,136 | 492,400 | -230,800 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-10 | 4812 | JPM Securities Japan Co Ltd. | 1,162,933 | 1% | ▼ | -565,184 |
| 2026-04-13 | 4812 | JPM Securities Japan Co Ltd. | 1,191,633 | 1% | ▲ | 28,700 |
| 2026-04-14 | 4812 | JPM Securities Japan Co Ltd. | 1,170,945 | 1% | ▼ | -20,688 |
| 2026-04-20 | 4812 | Citigroup Global Markets Limited | 1,040,456 | 1% | ▲ | |
| 2026-04-21 | 4812 | JPM Securities Japan Co Ltd. | 698,845 | 0% | ▼ | -472,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 262,400 | 81,400 | 94,500 | 12,700 | 167,900 | 68,700 |
| 2026-04-17 | 255,300 | 90,800 | 93,300 | 12,700 | 162,000 | 78,100 |
| 2026-04-24 | 244,100 | 111,800 | 86,600 | 12,800 | 157,500 | 99,000 |
| 2026-05-01 | 232,500 | 107,400 | 76,800 | 12,700 | 155,700 | 94,700 |