[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:4536億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250924 | 6,650 | 6,690 | 6,590 | 6,630 | 71,000 | 12,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 6% |
| 20250925 | 6,570 | 6,650 | 6,570 | 6,640 | 77,100 | 6,100 | 100% | ▲ | 7771 | 0 | 19 | 97% | 6% |
| 20250926 | 6,660 | 6,690 | 6,590 | 6,620 | 96,800 | 19,700 | 100% | ▼ | 1117 | 0 | 19 | 96% | 6% |
| 20250929 | 6,590 | 6,620 | 6,450 | 6,460 | 84,300 | -12,500 | 98% | ▼▼ | 8888 | 0 | 17 | 94% | 0% |
| 20250930 | 6,500 | 6,550 | 6,460 | 6,490 | 67,700 | -16,600 | 100% | ▲ | 8282 | 0 | 7 | 94% | 0% |
| 20251001 | 6,460 | 6,490 | 6,320 | 6,360 | 117,700 | 50,000 | 98% | ▼ | 7777 | 0 | 6 | 93% | 0% |
| 20251002 | 6,400 | 6,450 | 6,350 | 6,380 | 88,000 | -29,700 | 100% | ▲ | 8282 | 0 | 5 | 93% | 0% |
| 20251003 | 6,370 | 6,540 | 6,350 | 6,480 | 88,300 | 300 | 102% | ▲▲ | 1471 | 51 | 3 | 94% | 2% |
| 20251006 | 6,550 | 6,720 | 6,540 | 6,610 | 188,600 | 100,300 | 102% | ▲▲▲ | 1111 | 40 | 4 | 96% | 4% |
| 20251007 | 6,620 | 6,730 | 6,560 | 6,700 | 100,900 | -87,700 | 101% | ▲▲▲▲ | 2222 | 0 | 11 | 98% | 5% |
| 20251008 | 6,720 | 6,860 | 6,690 | 6,830 | 101,000 | 100 | 102% | ▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20251009 | 7,000 | 7,030 | 6,750 | 6,880 | 153,300 | 52,300 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251010 | 6,790 | 6,900 | 6,770 | 6,860 | 116,100 | -37,200 | 100% | ▼ | 8288 | 0 | 0 | 100% | 8% |
| 20251014 | 6,790 | 6,880 | 6,620 | 6,650 | 120,300 | 4,200 | 97% | ▼▼ | 7747 | 0 | 0 | 97% | 5% |
| 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 | 0 | 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 | 0 | 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 | 0 | 100% | 9% |
| 20251023 | 6,940 | 7,060 | 6,890 | 7,030 | 149,400 | -101,800 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251024 | 6,980 | 7,010 | 6,930 | 6,960 | 81,600 | -67,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 511,200 | 15,200 | 90,300 | 3,500 | 420,900 | 11,700 |
| 2025-10-10 | 451,600 | 17,300 | 88,300 | 3,600 | 363,300 | 13,700 |
| 2025-10-03 | 272,300 | 14,600 | 92,900 | 3,400 | 179,400 | 11,200 |
| 2025-09-26 | 253,600 | 13,900 | 92,200 | 3,500 | 161,400 | 10,400 |