[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:5019億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 7,650 | 7,740 | 7,580 | 7,710 | 212,200 | 50,700 | 101% | ▲▲▲ | 1111 | 41 | 10 | 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% |
| 20251117 | 7,870 | 8,020 | 7,810 | 8,010 | 185,100 | 38,400 | 103% | ▲ | 1111 | 0 | 0 | 100% | 20% |
| 20251118 | 7,970 | 7,990 | 7,780 | 7,780 | 135,900 | -49,200 | 97% | ▼ | 8828 | 0 | 0 | 97% | 16% |
| 20251119 | 7,770 | 7,880 | 7,680 | 7,850 | 115,600 | -20,300 | 101% | ▲ | 8882 | 51 | 0 | 98% | 13% |
| 20251120 | 7,870 | 7,900 | 7,810 | 7,830 | 146,600 | 31,000 | 100% | ▼ | 1117 | 0 | 0 | 98% | 13% |
| 20251121 | 7,830 | 8,080 | 7,820 | 8,080 | 183,900 | 37,300 | 103% | ▲ | 1171 | 0 | 0 | 100% | 16% |
| 20251125 | 8,080 | 8,130 | 7,950 | 8,030 | 176,700 | -7,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 15% |
| 20251126 | 8,040 | 8,050 | 7,720 | 7,830 | 145,200 | -31,500 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 12% |
| 20251127 | 7,850 | 7,950 | 7,800 | 7,900 | 93,000 | -52,200 | 101% | ▲ | 8282 | 0 | 0 | 98% | 11% |
| 20251128 | 8,000 | 8,020 | 7,890 | 7,900 | 80,400 | -12,600 | 100% | -- | 2225 | 0 | 0 | 98% | 9% |
| 20251201 | 7,850 | 7,890 | 7,700 | 7,760 | 102,100 | 21,700 | 98% | ▼ | 7777 | 51 | 0 | 96% | 3% |
| 20251202 | 7,800 | 7,810 | 7,690 | 7,690 | 119,900 | 17,800 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 3% |
| 20251203 | 7,660 | 7,700 | 7,600 | 7,650 | 67,100 | -52,800 | 99% | ▼▼▼ | 8888 | 51 | 0 | 95% | 2% |
| 20251204 | 7,730 | 7,850 | 7,670 | 7,680 | 115,200 | 48,100 | 100% | ▲ | 1111 | 0 | 0 | 95% | 1% |
| 20251205 | 7,750 | 7,770 | 7,630 | 7,680 | 122,100 | 6,900 | 100% | -- | 7714 | 0 | 0 | 95% | 1% |
| 20251208 | 7,720 | 7,820 | 7,680 | 7,720 | 108,100 | -14,000 | 101% | ▲ | 2282 | 0 | 0 | 96% | 1% |
| 20251209 | 7,680 | 7,750 | 7,650 | 7,700 | 85,000 | -23,100 | 100% | ▼ | 8888 | 0 | 0 | 95% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 70,700 | 16,600 | 9,900 | 3,800 | 60,800 | 12,800 |
| 2025-11-28 | 61,300 | 17,000 | 7,800 | 3,700 | 53,500 | 13,300 |
| 2025-11-21 | 65,700 | 20,100 | 7,900 | 4,000 | 57,800 | 16,100 |
| 2025-11-14 | 73,600 | 24,300 | 8,400 | 3,800 | 65,200 | 20,500 |