| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 5,600 | 5,610 | 5,550 | 5,570 | 59,400 | 20 | 100% | 99% | 87% | ▲ | 101% | 100% | 120% | 94% | 101% |
| 20250121 | 5,540 | 5,580 | 5,500 | 5,580 | 71,700 | 10 | 100% | 101% | 121% | ▲▲ | 100% | 104% | 120% | 95% | 102% |
| 20250122 | 5,530 | 5,590 | 5,520 | 5,550 | 71,200 | -30 | 99% | 100% | 99% | ▼ | 100% | 103% | 120% | 94% | 101% |
| 20250123 | 5,560 | 5,580 | 5,510 | 5,560 | 96,300 | 10 | 100% | 100% | 135% | ▲ | 99% | 107% | 119% | 94% | 101% |
| 20250124 | 5,590 | 5,590 | 5,520 | 5,540 | 127,900 | -20 | 100% | 99% | 133% | ▼ | 100% | 111% | 120% | 94% | 101% |
| 20250127 | 5,550 | 5,560 | 5,470 | 5,560 | 136,800 | 20 | 100% | 100% | 107% | ▲ | 103% | 110% | 119% | 94% | 101% |
| 20250128 | 5,590 | 5,790 | 5,560 | 5,750 | 126,700 | 190 | 103% | 103% | 93% | ▲▲ | 99% | 107% | 116% | 98% | 105% |
| 20250129 | 5,750 | 5,770 | 5,680 | 5,700 | 85,900 | -50 | 99% | 99% | 68% | ▼ | 104% | 108% | 116% | 97% | 104% |
| 20250130 | 5,730 | 6,110 | 5,730 | 5,980 | 308,900 | 280 | 105% | 104% | 360% | ▲ | 103% | 104% | 104% | 100% | 109% |
| 20250131 | 5,990 | 6,170 | 5,980 | 6,150 | 219,000 | 170 | 103% | 103% | 71% | ▲▲ | 100% | 101% | 102% | 100% | 112% |
| 20250203 | 6,120 | 6,240 | 6,110 | 6,110 | 122,500 | -40 | 99% | 100% | 56% | ▼ | 99% | 103% | 103% | 99% | 111% |
| 20250204 | 6,200 | 6,310 | 6,120 | 6,150 | 121,400 | 40 | 101% | 99% | 99% | ▲ | 101% | 105% | 105% | 100% | 112% |
| 20250205 | 6,120 | 6,180 | 6,110 | 6,160 | 109,900 | 10 | 100% | 101% | 91% | ▲▲ | 101% | 106% | 104% | 100% | 112% |
| 20250206 | 6,150 | 6,210 | 6,070 | 6,210 | 106,900 | 50 | 101% | 101% | 97% | ▲▲▲ | 100% | 107% | 103% | 100% | 113% |
| 20250207 | 6,210 | 6,260 | 6,130 | 6,210 | 93,300 | 0 | 100% | 100% | 87% | -- | 103% | 107% | 103% | 100% | 113% |
| 20250210 | 6,210 | 6,460 | 6,210 | 6,390 | 192,500 | 180 | 103% | 103% | 206% | ▲ | 99% | 95% | 100% | 100% | 116% |
| 20250212 | 6,490 | 6,500 | 6,390 | 6,430 | 173,200 | 40 | 101% | 99% | 90% | ▲▲ | 102% | 97% | 102% | 100% | 116% |
| 20250213 | 6,400 | 6,820 | 6,310 | 6,530 | 476,500 | 100 | 102% | 102% | 275% | ▲▲▲ | 101% | 94% | 99% | 100% | 118% |
| 20250214 | 6,590 | 6,730 | 6,540 | 6,650 | 181,200 | 120 | 102% | 101% | 38% | ▲▲▲▲ | 94% | 94% | 100% | 100% | 120% |
| 20250217 | 6,550 | 6,600 | 6,150 | 6,160 | 433,500 | -490 | 93% | 94% | 239% | ▼ | 98% | 96% | 103% | 93% | 111% |
| 20250218 | 6,320 | 6,330 | 6,160 | 6,190 | 210,800 | 30 | 100% | 98% | 49% | ▲ | 100% | 98% | 105% | 93% | 112% |
| 20250219 | 6,190 | 6,280 | 6,150 | 6,220 | 123,700 | 30 | 100% | 100% | 59% | ▲▲ | 99% | 98% | 105% | 94% | 112% |
| 20250220 | 6,190 | 6,210 | 6,120 | 6,150 | 111,000 | -70 | 99% | 99% | 90% | ▼ | 100% | 101% | 109% | 92% | 111% |
| 20250225 | 6,010 | 6,070 | 5,930 | 6,020 | 150,800 | -130 | 98% | 100% | 136% | ▼▼ | 100% | 102% | 107% | 91% | 109% |
| 20250226 | 6,080 | 6,150 | 5,990 | 6,090 | 132,000 | 70 | 101% | 100% | 88% | ▲ | 100% | 106% | 108% | 92% | 110% |
| 20250227 | 6,060 | 6,080 | 5,970 | 6,040 | 116,300 | -50 | 99% | 100% | 88% | ▼ | 99% | 107% | 109% | 91% | 106% |
| 20250228 | 5,980 | 6,000 | 5,890 | 5,930 | 98,900 | -110 | 98% | 99% | 85% | ▼▼ | 101% | 106% | 108% | 89% | 104% |
| 20250303 | 6,030 | 6,170 | 6,030 | 6,090 | 161,800 | 160 | 103% | 101% | 164% | ▲ | 101% | 103% | 106% | 92% | 103% |
| 20250304 | 6,160 | 6,250 | 6,100 | 6,220 | 168,800 | 130 | 102% | 101% | 104% | ▲▲ | 101% | 100% | 103% | 94% | 105% |
| 20250305 | 6,320 | 6,500 | 6,290 | 6,410 | 250,500 | 190 | 103% | 101% | 148% | ▲▲▲ | 100% | 98% | 100% | 96% | 108% |
| 20250306 | 6,390 | 6,410 | 6,330 | 6,370 | 129,900 | -40 | 99% | 100% | 52% | ▼ | 99% | 103% | 101% | 96% | 107% |
| 20250307 | 6,310 | 6,340 | 6,210 | 6,220 | 149,600 | -150 | 98% | 99% | 115% | ▼▼ | 100% | 103% | 101% | 94% | 105% |
| 20250310 | 6,320 | 6,340 | 6,240 | 6,320 | 194,600 | 100 | 102% | 100% | 130% | ▲ | 100% | 104% | 103% | 95% | 107% |
| 20250311 | 6,220 | 6,260 | 6,070 | 6,210 | 273,700 | -110 | 98% | 100% | 141% | ▼ | 101% | 104% | 102% | 93% | 105% |
| 20250312 | 6,250 | 6,350 | 6,220 | 6,290 | 232,400 | 80 | 101% | 101% | 85% | ▲ | 103% | 103% | 100% | 95% | 106% |
| 20250313 | 6,320 | 6,500 | 6,300 | 6,500 | 178,800 | 210 | 103% | 103% | 77% | ▲▲ | 100% | 100% | 96% | 98% | 110% |
| 20250314 | 6,460 | 6,500 | 6,380 | 6,440 | 197,300 | -60 | 99% | 100% | 110% | ▼ | 100% | 98% | 95% | 97% | 109% |
| 20250317 | 6,510 | 6,520 | 6,450 | 6,490 | 127,400 | 50 | 101% | 100% | 65% | ▲ | 100% | 98% | 95% | 98% | 109% |
| 20250318 | 6,500 | 6,580 | 6,460 | 6,530 | 139,000 | 40 | 101% | 100% | 109% | ▲▲ | 100% | 97% | 95% | 100% | 110% |
| 20250319 | 6,480 | 6,510 | 6,420 | 6,480 | 125,600 | -50 | 99% | 100% | 90% | ▼ | 101% | 103% | 100% | 99% | 109% |
| 20250321 | 6,180 | 6,300 | 6,140 | 6,240 | 215,600 | -240 | 96% | 101% | 172% | ▼▼ | 101% | 102% | 98% | 96% | 105% |
| 20250324 | 6,290 | 6,370 | 6,270 | 6,350 | 125,100 | 110 | 102% | 101% | 58% | ▲ | 100% | 101% | 98% | 97% | 107% |
| 20250325 | 6,310 | 6,330 | 6,230 | 6,300 | 103,000 | -50 | 99% | 100% | 82% | ▼ | 100% | 98% | 98% | 96% | 106% |
| 20250326 | 6,260 | 6,290 | 6,180 | 6,280 | 105,100 | -20 | 100% | 100% | 102% | ▼▼ | 102% | 98% | 98% | 96% | 106% |
| 20250327 | 6,280 | 6,390 | 6,250 | 6,390 | 108,800 | 110 | 102% | 102% | 104% | ▲ | 99% | 96% | 96% | 98% | 108% |
| 20250328 | 6,410 | 6,420 | 6,290 | 6,350 | 159,800 | -40 | 99% | 99% | 147% | ▼ | 97% | 98% | 98% | 97% | 107% |
| 20250331 | 6,290 | 6,310 | 5,970 | 6,080 | 201,800 | -270 | 96% | 97% | 126% | ▼▼ | 100% | 100% | 100% | 93% | 100% |
| 20250401 | 6,150 | 6,190 | 6,110 | 6,120 | 140,900 | 40 | 101% | 100% | 70% | ▲ | 100% | 95% | 99% | 94% | 101% |
| 20250402 | 6,200 | 6,220 | 6,130 | 6,170 | 137,200 | 50 | 101% | 100% | 97% | ▲▲ | 101% | 99% | 101% | 94% | 101% |
| 20250403 | 6,100 | 6,180 | 6,070 | 6,140 | 134,400 | -30 | 100% | 101% | 98% | ▼ | 100% | 99% | 0% | 94% | 101% |
| 20250404 | 6,130 | 6,210 | 6,040 | 6,120 | 176,000 | -20 | 100% | 100% | 131% | ▼▼ | 100% | 102% | 0% | 94% | 101% |
| 20250408 | 5,910 | 5,980 | 5,780 | 5,890 | 161,400 | -230 | 96% | 100% | 92% | ▼▼▼ | 99% | 103% | 0% | 90% | 100% |
| 20250409 | 5,830 | 5,890 | 5,700 | 5,770 | 160,900 | -120 | 98% | 99% | 100% | ▼▼▼▼ | 100% | 100% | 0% | 88% | 100% |
| 20250410 | 6,050 | 6,100 | 5,920 | 6,060 | 188,900 | 290 | 105% | 100% | 117% | ▲ | 103% | 106% | 0% | 93% | 105% |
| 20250411 | 5,810 | 6,020 | 5,790 | 5,980 | 177,300 | -80 | 99% | 103% | 94% | ▼ | 101% | 103% | 0% | 92% | 104% |
| 20250414 | 5,960 | 6,040 | 5,920 | 6,000 | 118,600 | 20 | 100% | 101% | 67% | ▲ | 100% | 103% | 0% | 92% | 104% |
| 20250415 | 6,000 | 6,060 | 5,960 | 5,990 | 139,200 | -10 | 100% | 100% | 117% | ▼ | 101% | 0% | 0% | 92% | 104% |
| 20250416 | 6,000 | 6,060 | 5,970 | 6,040 | 101,700 | 50 | 101% | 101% | 73% | ▲ | 101% | 0% | 0% | 92% | 105% |
| 20250417 | 6,100 | 6,180 | 6,090 | 6,160 | 87,900 | 120 | 102% | 101% | 86% | ▲▲ | 100% | 0% | 0% | 95% | 107% |
| 20250418 | 6,160 | 6,190 | 6,110 | 6,150 | 91,800 | -10 | 100% | 100% | 104% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 8,900 | 130,800 | 3,500 | 38,000 | 5,400 | 92,800 |
| 2025-04-04 | 13,300 | 142,500 | 3,900 | 35,700 | 9,400 | 106,800 |
| 2025-03-28 | 12,000 | 150,500 | 3,700 | 34,400 | 8,300 | 116,100 |
| 2025-03-21 | 13,000 | 200,000 | 3,700 | 62,900 | 9,300 | 137,100 |
| 2025-03-14 | 14,300 | 164,600 | 4,700 | 37,400 | 9,600 | 127,200 |
| 2025-03-07 | 13,800 | 118,100 | 4,700 | 21,000 | 9,100 | 97,100 |
| 2025-02-28 | 13,100 | 56,000 | 4,900 | 11,500 | 8,200 | 44,500 |
| 2025-02-21 | 12,600 | 38,900 | 5,100 | 10,300 | 7,500 | 28,600 |
| 2025-02-14 | 21,400 | 79,200 | 6,000 | 6,600 | 15,400 | 72,600 |
| 2025-02-07 | 20,100 | 8,900 | 5,700 | 4,500 | 14,400 | 4,400 |
| 2025-01-31 | 18,300 | 12,100 | 4,300 | 4,600 | 14,000 | 7,500 |
| 2025-01-24 | 10,500 | 13,700 | 3,500 | 6,000 | 7,000 | 7,700 |
| 2025-01-17 | 10,600 | 13,500 | 3,400 | 5,800 | 7,200 | 7,700 |
| 2025-01-10 | 11,500 | 14,900 | 3,700 | 6,000 | 7,800 | 8,900 |
| 2024-12-27 | 22,300 | 10,900 | 3,800 | 4,200 | 18,500 | 6,700 |
| 2024-12-20 | 23,800 | 13,400 | 3,900 | 5,100 | 19,900 | 8,300 |
| 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 |
|---|---|---|---|
| 20250324 | 15:30 | 電通総研 | 支配株主等に関する事項について |
| 20250324 | 15:30 | 電通総研 | 連結子会社間の合併および存続会社の商号変更に関するお知らせ |
| 20250212 | 15:30 | 電通総研 | 2024年12月期 決算短信〔日本基準〕（連結） |
| 20250212 | 15:30 | 電通総研 | 2024年12月期 決算説明会資料 |
| 20250212 | 15:30 | 電通総研 | 中期経営計画「社会進化実装 2027」説明資料 |
| 20250212 | 15:30 | 電通総研 | 当社取締役等に対する株式報酬制度の継続および一部改定に関するお知らせ |
| 20250212 | 15:30 | 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 |
| 20250129 | 15:30 | 電通総研 | 業績予想の修正に関するお知らせ |
| 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 | 2025-04-19 13:23:36 |
| 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 |