[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:5077億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251015 | 6,650 | 6,730 | 6,610 | 6,650 | 108,300 | -12,000 | 100% | -- | 8885 | 0 | 7 | 97% | 5% |
| 20251016 | 6,700 | 6,750 | 6,610 | 6,620 | 97,400 | -10,900 | 100% | ▼ | 2528 | 0 | 8 | 96% | 4% |
| 20251017 | 6,600 | 6,630 | 6,530 | 6,580 | 94,000 | -3,400 | 99% | ▼▼ | 8888 | 0 | 4 | 96% | 3% |
| 20251020 | 6,710 | 6,730 | 6,650 | 6,690 | 108,000 | 14,000 | 102% | ▲ | 1111 | 0 | 6 | 97% | 5% |
| 20251021 | 6,670 | 6,810 | 6,670 | 6,730 | 61,000 | -47,000 | 101% | ▲▲ | 2282 | 51 | 3 | 98% | 6% |
| 20251022 | 6,900 | 6,960 | 6,800 | 6,960 | 251,200 | 190,200 | 103% | ▲▲▲ | 1111 | 41 | 8 | 100% | 9% |
| 20251023 | 6,940 | 7,060 | 6,890 | 7,030 | 149,400 | -101,800 | 101% | ▲▲▲▲ | 2222 | 0 | 7 | 100% | 11% |
| 20251024 | 6,980 | 7,010 | 6,930 | 6,960 | 81,600 | -67,800 | 99% | ▼ | 8228 | 0 | 6 | 99% | 9% |
| 20251027 | 7,110 | 7,210 | 7,060 | 7,110 | 218,600 | 137,000 | 102% | ▲ | 1111 | 0 | 5 | 100% | 12% |
| 20251028 | 7,150 | 7,150 | 6,900 | 6,970 | 135,500 | -83,100 | 98% | ▼ | 8828 | 0 | 4 | 98% | 10% |
| 20251029 | 6,890 | 7,180 | 6,720 | 7,140 | 334,100 | 198,600 | 102% | ▲ | 1771 | 10 | 3 | 100% | 12% |
| 20251030 | 7,130 | 7,250 | 7,100 | 7,220 | 237,900 | -96,200 | 101% | ▲▲ | 2222 | 0 | 2 | 100% | 13% |
| 20251031 | 7,320 | 7,670 | 7,260 | 7,640 | 302,300 | 64,400 | 106% | ▲▲▲ | 1111 | 41 | 6 | 100% | 18% |
| 20251104 | 7,550 | 7,670 | 7,490 | 7,520 | 225,500 | -76,800 | 98% | ▼ | 5228 | 0 | 0 | 98% | 14% |
| 20251105 | 7,430 | 7,570 | 7,360 | 7,500 | 152,200 | -73,300 | 100% | ▼▼ | 8888 | 0 | 6 | 98% | 14% |
| 20251106 | 7,440 | 7,590 | 7,430 | 7,570 | 186,600 | 34,400 | 101% | ▲ | 1111 | 0 | 5 | 99% | 15% |
| 20251107 | 7,610 | 7,680 | 7,540 | 7,610 | 161,500 | -25,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20251110 | 7,650 | 7,740 | 7,580 | 7,710 | 212,200 | 50,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20251111 | 7,750 | 7,790 | 7,670 | 7,700 | 207,700 | -4,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 17% |
| 20251112 | 7,710 | 8,010 | 7,710 | 7,820 | 261,000 | 53,300 | 102% | ▲ | 1171 | 0 | 0 | 100% | 19% |
| 20251113 | 7,880 | 7,880 | 7,760 | 7,790 | 154,900 | -106,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 18% |
| 20251114 | 7,800 | 7,880 | 7,760 | 7,790 | 146,700 | -8,200 | 100% | -- | 5585 | 0 | 0 | 100% | 18% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 240,800 | 21,200 | 11,500 | 3,900 | 229,300 | 17,300 |
| 2025-10-31 | 351,800 | 25,400 | 16,000 | 3,900 | 335,800 | 21,500 |
| 2025-10-24 | 433,600 | 19,100 | 66,600 | 3,700 | 367,000 | 15,400 |
| 2025-10-17 | 511,200 | 15,200 | 90,300 | 3,500 | 420,900 | 11,700 |