| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 5,510 | 5,510 | 5,410 | 5,410 | 140,500 | -110 | 98% | 98% | 62% | ▼▼ | 101% | 104% | 106% | 90% | 100% |
| 20240925 | 5,380 | 5,460 | 5,360 | 5,440 | 98,700 | 30 | 101% | 101% | 70% | ▲ | 102% | 101% | 101% | 91% | 101% |
| 20240926 | 5,490 | 5,660 | 5,450 | 5,600 | 133,900 | 160 | 103% | 102% | 136% | ▲▲ | 100% | 98% | 99% | 93% | 104% |
| 20240927 | 5,600 | 5,630 | 5,550 | 5,590 | 73,100 | -10 | 100% | 100% | 55% | ▼ | 101% | 100% | 101% | 93% | 103% |
| 20240930 | 5,490 | 5,610 | 5,480 | 5,540 | 107,500 | -50 | 99% | 101% | 147% | ▼▼ | 100% | 99% | 100% | 92% | 102% |
| 20241001 | 5,550 | 5,590 | 5,490 | 5,570 | 89,200 | 30 | 101% | 100% | 83% | ▲ | 99% | 99% | 98% | 93% | 103% |
| 20241002 | 5,570 | 5,620 | 5,480 | 5,500 | 99,600 | -70 | 99% | 99% | 112% | ▼ | 97% | 102% | 98% | 92% | 102% |
| 20241003 | 5,600 | 5,610 | 5,430 | 5,440 | 101,900 | -60 | 99% | 97% | 102% | ▼▼ | 101% | 105% | 100% | 92% | 101% |
| 20241004 | 5,470 | 5,530 | 5,460 | 5,510 | 61,700 | 70 | 101% | 101% | 61% | ▲ | 100% | 101% | 99% | 94% | 102% |
| 20241007 | 5,490 | 5,510 | 5,420 | 5,500 | 77,200 | -10 | 100% | 100% | 125% | ▼ | 102% | 103% | 101% | 95% | 102% |
| 20241008 | 5,400 | 5,510 | 5,390 | 5,500 | 83,600 | 0 | 100% | 102% | 108% | -- | 104% | 101% | 99% | 95% | 102% |
| 20241009 | 5,500 | 5,720 | 5,500 | 5,720 | 87,900 | 220 | 104% | 104% | 105% | ▲ | 97% | 98% | 96% | 98% | 106% |
| 20241010 | 5,690 | 5,690 | 5,500 | 5,540 | 118,900 | -180 | 97% | 97% | 135% | ▼ | 100% | 99% | 99% | 97% | 102% |
| 20241011 | 5,520 | 5,550 | 5,490 | 5,540 | 47,400 | 0 | 100% | 100% | 40% | -- | 99% | 97% | 98% | 97% | 102% |
| 20241015 | 5,600 | 5,620 | 5,500 | 5,540 | 97,200 | 0 | 100% | 99% | 205% | -- | 101% | 99% | 99% | 97% | 102% |
| 20241016 | 5,510 | 5,650 | 5,510 | 5,550 | 89,900 | 10 | 100% | 101% | 92% | ▲ | 99% | 96% | 98% | 97% | 103% |
| 20241017 | 5,550 | 5,550 | 5,450 | 5,470 | 63,800 | -80 | 99% | 99% | 71% | ▼ | 99% | 97% | 99% | 96% | 101% |
| 20241018 | 5,500 | 5,530 | 5,440 | 5,450 | 83,400 | -20 | 100% | 99% | 131% | ▼▼ | 99% | 97% | 99% | 95% | 101% |
| 20241021 | 5,490 | 5,510 | 5,430 | 5,440 | 46,700 | -10 | 100% | 99% | 56% | ▼▼▼ | 98% | 97% | 100% | 95% | 101% |
| 20241022 | 5,450 | 5,450 | 5,310 | 5,320 | 63,300 | -120 | 98% | 98% | 136% | ▼▼▼▼ | 100% | 100% | 103% | 93% | 100% |
| 20241023 | 5,320 | 5,380 | 5,220 | 5,310 | 81,300 | -10 | 100% | 100% | 128% | ▼▼▼▼▼ | 100% | 102% | 103% | 93% | 100% |
| 20241024 | 5,300 | 5,310 | 5,240 | 5,300 | 60,900 | -10 | 100% | 100% | 75% | ▼▼▼▼▼▼ | 99% | 102% | 102% | 93% | 100% |
| 20241025 | 5,330 | 5,330 | 5,210 | 5,260 | 77,700 | -40 | 99% | 99% | 128% | ▼▼▼▼▼▼▼ | 100% | 103% | 103% | 92% | 100% |
| 20241028 | 5,290 | 5,310 | 5,220 | 5,300 | 73,900 | 40 | 101% | 100% | 95% | ▲ | 100% | 95% | 103% | 93% | 101% |
| 20241029 | 5,310 | 5,330 | 5,240 | 5,330 | 70,900 | 30 | 101% | 100% | 96% | ▲▲ | 100% | 94% | 101% | 93% | 101% |
| 20241030 | 5,390 | 5,450 | 5,340 | 5,410 | 130,500 | 80 | 102% | 100% | 184% | ▲▲▲ | 102% | 96% | 102% | 95% | 103% |
| 20241031 | 5,360 | 5,470 | 5,350 | 5,460 | 114,300 | 50 | 101% | 102% | 88% | ▲▲▲▲ | 100% | 109% | 111% | 95% | 104% |
| 20241101 | 4,915 | 5,030 | 4,820 | 4,925 | 277,700 | -535 | 90% | 100% | 243% | ▼ | 102% | 110% | 111% | 86% | 100% |
| 20241105 | 4,940 | 5,050 | 4,850 | 5,050 | 225,200 | 125 | 103% | 102% | 81% | ▲ | 99% | 110% | 111% | 88% | 103% |
| 20241106 | 4,955 | 4,985 | 4,880 | 4,900 | 179,800 | -150 | 97% | 99% | 80% | ▼ | 105% | 111% | 114% | 86% | 100% |
| 20241107 | 4,915 | 5,250 | 4,905 | 5,160 | 245,600 | 260 | 105% | 105% | 137% | ▲ | 102% | 104% | 106% | 90% | 105% |
| 20241108 | 5,260 | 5,490 | 5,260 | 5,370 | 159,500 | 210 | 104% | 102% | 65% | ▲▲ | 101% | 101% | 105% | 97% | 110% |
| 20241111 | 5,340 | 5,460 | 5,330 | 5,410 | 71,400 | 40 | 101% | 101% | 45% | ▲▲▲ | 100% | 95% | 106% | 97% | 110% |
| 20241112 | 5,470 | 5,500 | 5,410 | 5,460 | 79,300 | 50 | 101% | 100% | 111% | ▲▲▲▲ | 100% | 96% | 106% | 98% | 111% |
| 20241113 | 5,450 | 5,510 | 5,420 | 5,450 | 68,700 | -10 | 100% | 100% | 87% | ▼ | 99% | 96% | 108% | 98% | 111% |
| 20241114 | 5,450 | 5,470 | 5,330 | 5,400 | 74,000 | -50 | 99% | 99% | 108% | ▼▼ | 97% | 98% | 111% | 99% | 110% |
| 20241115 | 5,340 | 5,350 | 5,120 | 5,180 | 143,100 | -220 | 96% | 97% | 193% | ▼▼▼ | 99% | 105% | 115% | 95% | 106% |
| 20241118 | 5,140 | 5,180 | 5,090 | 5,100 | 108,600 | -80 | 98% | 99% | 76% | ▼▼▼▼ | 97% | 101% | 109% | 93% | 104% |
| 20241119 | 5,400 | 5,420 | 5,210 | 5,240 | 148,300 | 140 | 103% | 97% | 137% | ▲ | 99% | 103% | 112% | 96% | 107% |
| 20241120 | 5,280 | 5,320 | 5,180 | 5,220 | 187,800 | -20 | 100% | 99% | 127% | ▼ | 99% | 104% | 113% | 96% | 107% |
| 20241121 | 5,240 | 5,290 | 5,170 | 5,210 | 180,500 | -10 | 100% | 99% | 96% | ▼▼ | 104% | 105% | 114% | 95% | 106% |
| 20241122 | 5,180 | 5,400 | 5,170 | 5,380 | 183,400 | 170 | 103% | 104% | 102% | ▲ | 100% | 100% | 109% | 99% | 110% |
| 20241125 | 5,440 | 5,590 | 5,410 | 5,440 | 192,300 | 60 | 101% | 100% | 105% | ▲▲ | 101% | 101% | 110% | 100% | 111% |
| 20241126 | 5,380 | 5,460 | 5,360 | 5,440 | 81,700 | 0 | 100% | 101% | 42% | -- | 100% | 102% | 109% | 100% | 111% |
| 20241127 | 5,420 | 5,480 | 5,380 | 5,430 | 132,300 | -10 | 100% | 100% | 162% | ▼ | 99% | 102% | 108% | 99% | 111% |
| 20241128 | 5,500 | 5,540 | 5,390 | 5,460 | 82,300 | 30 | 101% | 99% | 62% | ▲ | 99% | 103% | 108% | 100% | 111% |
| 20241129 | 5,460 | 5,500 | 5,410 | 5,420 | 77,600 | -40 | 99% | 99% | 94% | ▼ | 100% | 104% | 110% | 99% | 111% |
| 20241202 | 5,380 | 5,440 | 5,350 | 5,400 | 58,400 | -20 | 100% | 100% | 75% | ▼▼ | 100% | 105% | 108% | 99% | 110% |
| 20241203 | 5,500 | 5,540 | 5,470 | 5,510 | 70,100 | 110 | 102% | 100% | 120% | ▲ | 101% | 105% | 106% | 100% | 112% |
| 20241204 | 5,520 | 5,600 | 5,490 | 5,590 | 82,900 | 80 | 101% | 101% | 118% | ▲▲ | 100% | 106% | 103% | 100% | 110% |
| 20241205 | 5,600 | 5,650 | 5,570 | 5,600 | 85,200 | 10 | 100% | 100% | 103% | ▲▲▲ | 100% | 106% | 103% | 100% | 110% |
| 20241206 | 5,600 | 5,690 | 5,570 | 5,620 | 92,100 | 20 | 100% | 100% | 108% | ▲▲▲▲ | 102% | 103% | 0% | 100% | 110% |
| 20241209 | 5,680 | 5,800 | 5,670 | 5,790 | 119,800 | 170 | 103% | 102% | 130% | ▲▲▲▲▲ | 98% | 99% | 0% | 100% | 114% |
| 20241210 | 5,890 | 5,900 | 5,690 | 5,760 | 149,600 | -30 | 99% | 98% | 125% | ▼ | 103% | 103% | 0% | 99% | 113% |
| 20241211 | 5,760 | 5,920 | 5,760 | 5,910 | 153,500 | 150 | 103% | 103% | 103% | ▲ | 99% | 100% | 0% | 100% | 116% |
| 20241212 | 5,920 | 5,950 | 5,860 | 5,870 | 106,800 | -40 | 99% | 99% | 70% | ▼ | 101% | 101% | 0% | 99% | 115% |
| 20241213 | 5,780 | 5,920 | 5,780 | 5,860 | 95,400 | -10 | 100% | 101% | 89% | ▼▼ | 99% | 99% | 0% | 99% | 115% |
| 20241216 | 5,840 | 5,860 | 5,780 | 5,780 | 88,600 | -80 | 99% | 99% | 93% | ▼▼▼ | 101% | 99% | 0% | 98% | 111% |
| 20241217 | 5,840 | 5,930 | 5,810 | 5,920 | 74,800 | 140 | 102% | 101% | 84% | ▲ | 98% | 0% | 0% | 100% | 114% |
| 20241218 | 5,940 | 5,940 | 5,850 | 5,850 | 66,200 | -70 | 99% | 98% | 89% | ▼ | 98% | 0% | 0% | 99% | 112% |
| 20241219 | 5,850 | 5,850 | 5,680 | 5,740 | 132,700 | -110 | 98% | 98% | 200% | ▼▼ | 99% | 0% | 0% | 97% | 107% |
| 20241220 | 5,820 | 5,820 | 5,720 | 5,770 | 83,500 | 30 | 101% | 99% | 63% | ▲ | % | % | % | 97% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 23,900 | 11,100 | 4,000 | 3,300 | 19,900 | 7,800 |
| 2024-12-06 | 18,200 | 15,000 | 700 | 4,300 | 17,500 | 10,700 |
| 2024-11-29 | 17,800 | 17,800 | 700 | 5,200 | 17,100 | 12,600 |
| 2024-11-22 | 16,900 | 14,900 | 600 | 6,200 | 16,300 | 8,700 |
| 2024-11-15 | 17,800 | 20,300 | 400 | 6,200 | 17,400 | 14,100 |
| 2024-11-08 | 15,500 | 18,300 | 700 | 5,500 | 14,800 | 12,800 |
| 2024-11-01 | 5,200 | 24,900 | 500 | 8,500 | 4,700 | 16,400 |
| 2024-10-25 | 5,700 | 14,900 | 600 | 6,900 | 5,100 | 8,000 |
| 2024-10-18 | 7,100 | 12,100 | 600 | 5,700 | 6,500 | 6,400 |
| 2024-10-11 | 5,800 | 12,400 | 600 | 6,000 | 5,200 | 6,400 |
| 2024-10-04 | 5,500 | 11,900 | 600 | 6,000 | 4,900 | 5,900 |
| 2024-09-27 | 4,600 | 10,300 | 600 | 4,800 | 4,000 | 5,500 |
| 2024-09-20 | 4,800 | 13,000 | 600 | 5,500 | 4,200 | 7,500 |
| 2024-09-13 | 5,200 | 10,000 | 600 | 4,300 | 4,600 | 5,700 |
| 2024-09-06 | 9,200 | 8,100 | 800 | 3,600 | 8,400 | 4,500 |
| 2024-08-30 | 9,600 | 8,400 | 700 | 4,100 | 8,900 | 4,300 |
| 2024-08-23 | 7,400 | 9,600 | 600 | 5,400 | 6,800 | 4,200 |
| 2024-08-16 | 6,400 | 10,800 | 600 | 7,200 | 5,800 | 3,600 |
| 2024-08-09 | 4,500 | 11,600 | 400 | 7,800 | 4,100 | 3,800 |
| 2024-08-02 | 7,400 | 14,100 | 700 | 8,900 | 6,700 | 5,200 |
| 2024-07-26 | 12,100 | 25,900 | 800 | 10,000 | 11,300 | 15,900 |
| 2024-07-19 | 6,100 | 30,000 | 400 | 13,200 | 5,700 | 16,800 |
| 2024-07-12 | 5,100 | 34,400 | 300 | 15,000 | 4,800 | 19,400 |
| 2024-07-05 | 4,500 | 46,400 | 300 | 16,200 | 4,200 | 30,200 |
| 2024-06-28 | 6,300 | 29,700 | 300 | 13,600 | 6,000 | 16,100 |
| 2024-06-21 | 6,100 | 29,200 | 300 | 13,900 | 5,800 | 15,300 |
| 2024-06-14 | 8,100 | 28,900 | 300 | 13,600 | 7,800 | 15,300 |
| 2024-06-07 | 7,400 | 32,500 | 300 | 14,700 | 7,100 | 17,800 |
| 2024-05-31 | 7,600 | 35,300 | 300 | 13,600 | 7,300 | 21,700 |
| 2024-05-24 | 11,700 | 62,000 | 300 | 37,200 | 11,400 | 24,800 |
| 2024-05-17 | 6,100 | 62,000 | 300 | 37,000 | 5,800 | 25,000 |
| 2024-05-10 | 7,900 | 62,000 | 300 | 35,900 | 7,600 | 26,100 |
| 2024-05-02 | 7,000 | 64,900 | 400 | 38,100 | 6,600 | 26,800 |
| 2024-04-26 | 5,400 | 96,900 | 300 | 67,100 | 5,100 | 29,800 |
| 2024-04-19 | 6,800 | 98,600 | 300 | 67,100 | 6,500 | 31,500 |
| 2024-04-12 | 7,300 | 101,500 | 300 | 67,500 | 7,000 | 34,000 |
| 2024-04-05 | 8,400 | 110,400 | 400 | 70,400 | 8,000 | 40,000 |
| 2024-03-29 | 6,500 | 104,200 | 400 | 67,800 | 6,100 | 36,400 |
| 2024-03-22 | 5,500 | 98,000 | 400 | 68,200 | 5,100 | 29,800 |
| 2024-03-15 | 6,200 | 95,800 | 300 | 68,000 | 5,900 | 27,800 |
| 2024-03-08 | 6,400 | 75,900 | 300 | 55,400 | 6,100 | 20,500 |
| 2024-03-01 | 6,000 | 41,200 | 300 | 13,700 | 5,700 | 27,500 |
| 2024-02-22 | 6,700 | 47,100 | 300 | 14,700 | 6,400 | 32,400 |
| 2024-02-16 | 6,300 | 42,500 | 300 | 13,100 | 6,000 | 29,400 |
| 2024-02-09 | 7,300 | 87,400 | 300 | 67,700 | 7,000 | 19,700 |
| 2024-02-02 | 7,400 | 68,700 | 400 | 47,900 | 7,000 | 20,800 |
| 2024-01-26 | 11,700 | 28,100 | 300 | 9,300 | 11,400 | 18,800 |
| 2024-01-19 | 8,600 | 26,000 | 300 | 8,000 | 8,300 | 18,000 |
| 2024-01-12 | 10,800 | 20,200 | 600 | 4,800 | 10,200 | 15,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 15:30 | 電通総研 | 組織機構改革および人事異動について |
| 20241031 | 15:00 | 電通総研 | 業績予想の修正に関するお知らせ |
| 20241031 | 15:00 | 電通総研 | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241031 | 15:00 | 電通総研 | 2024年12月期 第３四半期決算説明会資料 |
| 20240731 | 15:00 | 電通総研 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | 電通総研 | 2024年12月期 第２四半期（中間期）決算説明会資料 |
| 20240724 | 15:00 | 電通総研 | 業績予想の修正に関するお知らせ |
| 20240426 | 15:00 | 電通総研 | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240426 | 15:00 | 電通総研 | 2024年12月期 第１四半期決算説明会資料 |
| 20240322 | 15:00 | 電通総研 | 支配株主等に関する事項について |
| 20240214 | 15:00 | 電通総研 | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | 電通総研 | 2023年12月期 決算説明会資料 |
| 20240214 | 15:00 | 電通総研 | 剰余金の配当（増配）および次期配当予想に関するお知らせ |
| 20240214 | 15:00 | 電通総研 | 個別業績の前期実績値との差異に関するお知らせ |
| 20240214 | 15:00 | 電通総研 | 投資単位の引下げに関する考え方及び方針等について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4812 | 1 | 電通総研 | HUMANOLOGY for the future | 2024-12-21 20:24:01 |
| 4812 | 2 | 株式事務のご案内 | IR情報 | 電通総研 | 2024-06-21 15:35:50 |
| 4812 | 2 | 株価チャート | IR情報 | 電通総研 | 2024-06-14 19:29:39 |
| 4812 | 2 | よくあるご質問 | IR情報 | 電通総研 | 2024-06-14 19:29:37 |
| 4812 | 2 | 免責事項 | IR情報 | 電通総研 | 2024-06-14 19:29:36 |
| 4812 | 2 | メール配信登録 | IR情報 | 電通総研 | 2024-06-14 19:29:35 |
| 4812 | 2 | IRカレンダー | IR情報 | 電通総研 | 2024-06-14 19:29:34 |
| 4812 | 2 | 電子公告 | IR情報 | 電通総研 | 2024-06-14 19:29:33 |
| 4812 | 2 | アナリスト一覧 | IR情報 | 電通総研 | 2024-06-14 19:29:31 |
| 4812 | 2 | 株式事務のご案内 | IR情報 | 電通総研 | 2024-06-14 19:29:30 |