| 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 | 4,335 | 4,460 | 4,335 | 4,430 | 51,600 | 95 | 102% | 102% | 76% | ▲▲▲▲ | 101% | 106% | 114% | 100% | 108% |
| 20250121 | 4,410 | 4,520 | 4,410 | 4,475 | 87,300 | 45 | 101% | 101% | 169% | ▲▲▲▲▲ | 102% | 105% | 112% | 100% | 109% |
| 20250122 | 4,500 | 4,600 | 4,475 | 4,580 | 95,000 | 105 | 102% | 102% | 109% | ▲▲▲▲▲▲ | 100% | 106% | 110% | 100% | 112% |
| 20250123 | 4,580 | 4,615 | 4,555 | 4,590 | 49,000 | 10 | 100% | 100% | 52% | ▲▲▲▲▲▲▲ | 102% | 107% | 107% | 100% | 112% |
| 20250124 | 4,590 | 4,720 | 4,590 | 4,680 | 65,400 | 90 | 102% | 102% | 133% | ▲▲▲▲▲▲▲▲ | 99% | 105% | 105% | 100% | 114% |
| 20250127 | 4,700 | 4,720 | 4,635 | 4,670 | 48,900 | -10 | 100% | 99% | 75% | ▼ | 102% | 106% | 107% | 100% | 114% |
| 20250128 | 4,615 | 4,770 | 4,605 | 4,725 | 43,400 | 55 | 101% | 102% | 89% | ▲ | 103% | 104% | 104% | 100% | 115% |
| 20250129 | 4,735 | 4,915 | 4,705 | 4,875 | 130,700 | 150 | 103% | 103% | 301% | ▲▲ | 101% | 100% | 100% | 100% | 119% |
| 20250130 | 4,895 | 4,960 | 4,850 | 4,920 | 109,900 | 45 | 101% | 101% | 84% | ▲▲▲ | 99% | 101% | 99% | 100% | 120% |
| 20250131 | 4,965 | 4,980 | 4,870 | 4,905 | 84,400 | -15 | 100% | 99% | 77% | ▼ | 101% | 106% | 103% | 100% | 120% |
| 20250203 | 4,765 | 4,885 | 4,740 | 4,825 | 67,800 | -80 | 98% | 101% | 80% | ▼▼ | 100% | 100% | 100% | 98% | 118% |
| 20250204 | 4,905 | 4,945 | 4,875 | 4,910 | 72,400 | 85 | 102% | 100% | 107% | ▲ | 99% | 97% | 96% | 100% | 120% |
| 20250205 | 4,965 | 5,000 | 4,905 | 4,910 | 112,500 | 0 | 100% | 99% | 155% | -- | 103% | 99% | 98% | 100% | 120% |
| 20250206 | 4,865 | 5,090 | 4,745 | 5,030 | 267,000 | 120 | 102% | 103% | 237% | ▲ | 99% | 98% | 97% | 100% | 123% |
| 20250207 | 4,930 | 4,975 | 4,875 | 4,885 | 99,700 | -145 | 97% | 99% | 37% | ▼ | 99% | 100% | 98% | 97% | 119% |
| 20250210 | 4,870 | 4,935 | 4,825 | 4,840 | 56,700 | -45 | 99% | 99% | 57% | ▼▼ | 98% | 99% | 98% | 96% | 118% |
| 20250212 | 4,890 | 4,890 | 4,720 | 4,770 | 64,200 | -70 | 99% | 98% | 113% | ▼▼▼ | 100% | 102% | 99% | 95% | 112% |
| 20250213 | 4,830 | 4,900 | 4,770 | 4,835 | 61,900 | 65 | 101% | 100% | 96% | ▲ | 98% | 100% | 98% | 96% | 112% |
| 20250214 | 4,895 | 4,895 | 4,815 | 4,820 | 30,000 | -15 | 100% | 98% | 48% | ▼ | 100% | 96% | 98% | 96% | 111% |
| 20250217 | 4,870 | 4,930 | 4,850 | 4,855 | 77,100 | 35 | 101% | 100% | 257% | ▲ | 99% | 96% | 97% | 97% | 110% |
| 20250218 | 4,870 | 4,875 | 4,830 | 4,835 | 30,400 | -20 | 100% | 99% | 39% | ▼ | 102% | 97% | 98% | 96% | 108% |
| 20250219 | 4,815 | 4,975 | 4,800 | 4,915 | 48,700 | 80 | 102% | 102% | 160% | ▲ | 96% | 95% | 97% | 98% | 107% |
| 20250220 | 4,860 | 4,910 | 4,620 | 4,670 | 71,200 | -245 | 95% | 96% | 146% | ▼ | 99% | 99% | 101% | 93% | 102% |
| 20250225 | 4,685 | 4,705 | 4,605 | 4,640 | 67,000 | -30 | 99% | 99% | 94% | ▼▼ | 100% | 100% | 102% | 92% | 100% |
| 20250226 | 4,665 | 4,700 | 4,605 | 4,660 | 33,800 | 20 | 100% | 100% | 50% | ▲ | 98% | 102% | 102% | 93% | 100% |
| 20250227 | 4,700 | 4,700 | 4,565 | 4,625 | 59,800 | -35 | 99% | 98% | 177% | ▼ | 100% | 105% | 105% | 92% | 100% |
| 20250228 | 4,565 | 4,610 | 4,510 | 4,585 | 84,300 | -40 | 99% | 100% | 141% | ▼▼ | 101% | 103% | 104% | 91% | 100% |
| 20250303 | 4,615 | 4,680 | 4,540 | 4,645 | 58,300 | 60 | 101% | 101% | 69% | ▲ | 100% | 99% | 103% | 92% | 101% |
| 20250304 | 4,655 | 4,675 | 4,610 | 4,640 | 50,300 | -5 | 100% | 100% | 86% | ▼ | 102% | 99% | 103% | 92% | 101% |
| 20250305 | 4,680 | 4,920 | 4,620 | 4,790 | 121,200 | 150 | 103% | 102% | 241% | ▲ | 100% | 99% | 101% | 95% | 104% |
| 20250306 | 4,750 | 4,810 | 4,685 | 4,740 | 65,200 | -50 | 99% | 100% | 54% | ▼ | 100% | 103% | 104% | 94% | 103% |
| 20250307 | 4,615 | 4,670 | 4,585 | 4,625 | 109,500 | -115 | 98% | 100% | 168% | ▼▼ | 100% | 103% | 104% | 92% | 101% |
| 20250310 | 4,615 | 4,655 | 4,580 | 4,625 | 54,100 | 0 | 100% | 100% | 49% | -- | 102% | 101% | 105% | 92% | 101% |
| 20250311 | 4,560 | 4,660 | 4,530 | 4,635 | 55,500 | 10 | 100% | 102% | 103% | ▲ | 101% | 98% | 103% | 94% | 101% |
| 20250312 | 4,660 | 4,745 | 4,640 | 4,710 | 64,600 | 75 | 102% | 101% | 116% | ▲▲ | 101% | 97% | 101% | 96% | 103% |
| 20250313 | 4,710 | 4,760 | 4,690 | 4,735 | 47,800 | 25 | 101% | 101% | 74% | ▲▲▲ | 99% | 98% | 101% | 96% | 103% |
| 20250314 | 4,670 | 4,670 | 4,565 | 4,605 | 53,200 | -130 | 97% | 99% | 111% | ▼ | 99% | 100% | 103% | 94% | 100% |
| 20250317 | 4,590 | 4,620 | 4,515 | 4,550 | 61,500 | -55 | 99% | 99% | 116% | ▼▼ | 99% | 101% | 105% | 93% | 100% |
| 20250318 | 4,550 | 4,585 | 4,520 | 4,525 | 94,600 | -25 | 99% | 99% | 154% | ▼▼▼ | 100% | 105% | 106% | 92% | 100% |
| 20250319 | 4,540 | 4,610 | 4,525 | 4,555 | 57,600 | 30 | 101% | 100% | 61% | ▲ | 102% | 107% | 109% | 93% | 101% |
| 20250321 | 4,500 | 4,650 | 4,500 | 4,580 | 139,800 | 25 | 101% | 102% | 243% | ▲▲ | 99% | 104% | 106% | 93% | 101% |
| 20250324 | 4,630 | 4,690 | 4,560 | 4,580 | 41,300 | 0 | 100% | 99% | 30% | -- | 100% | 103% | 107% | 96% | 101% |
| 20250325 | 4,585 | 4,635 | 4,575 | 4,595 | 33,400 | 15 | 100% | 100% | 81% | ▲ | 102% | 101% | 105% | 96% | 102% |
| 20250326 | 4,665 | 4,795 | 4,610 | 4,750 | 194,700 | 155 | 103% | 102% | 583% | ▲▲ | 102% | 100% | 104% | 99% | 105% |
| 20250327 | 4,710 | 4,900 | 4,700 | 4,810 | 195,700 | 60 | 101% | 102% | 101% | ▲▲▲ | 99% | 100% | 103% | 100% | 106% |
| 20250328 | 4,730 | 4,790 | 4,665 | 4,700 | 105,200 | -110 | 98% | 99% | 54% | ▼ | 101% | 101% | 104% | 98% | 104% |
| 20250331 | 4,700 | 4,780 | 4,640 | 4,730 | 102,100 | 30 | 101% | 101% | 97% | ▲ | 98% | 96% | 102% | 98% | 105% |
| 20250401 | 4,785 | 4,820 | 4,625 | 4,710 | 109,100 | -20 | 100% | 98% | 107% | ▼ | 100% | 92% | 104% | 98% | 104% |
| 20250402 | 4,710 | 4,780 | 4,680 | 4,720 | 38,700 | 10 | 100% | 100% | 35% | ▲ | 104% | 99% | 107% | 98% | 104% |
| 20250403 | 4,560 | 4,810 | 4,560 | 4,740 | 72,200 | 20 | 100% | 104% | 187% | ▲▲ | 98% | 99% | 0% | 99% | 105% |
| 20250404 | 4,690 | 4,715 | 4,520 | 4,585 | 61,100 | -155 | 97% | 98% | 85% | ▼ | 102% | 110% | 0% | 95% | 101% |
| 20250408 | 4,270 | 4,405 | 4,260 | 4,340 | 50,500 | -245 | 95% | 102% | 83% | ▼▼ | 98% | 109% | 0% | 90% | 100% |
| 20250409 | 4,290 | 4,335 | 4,165 | 4,215 | 56,700 | -125 | 97% | 98% | 112% | ▼▼▼ | 101% | 106% | 0% | 88% | 100% |
| 20250410 | 4,495 | 4,530 | 4,380 | 4,530 | 64,600 | 315 | 107% | 101% | 114% | ▲ | 105% | 109% | 0% | 94% | 107% |
| 20250411 | 4,420 | 4,625 | 4,395 | 4,625 | 58,000 | 95 | 102% | 105% | 90% | ▲▲ | 102% | 106% | 0% | 96% | 110% |
| 20250414 | 4,615 | 4,735 | 4,610 | 4,695 | 46,400 | 70 | 102% | 102% | 80% | ▲▲▲ | 99% | 104% | 0% | 98% | 111% |
| 20250415 | 4,695 | 4,815 | 4,655 | 4,665 | 37,400 | -30 | 99% | 99% | 81% | ▼ | 102% | 0% | 0% | 97% | 111% |
| 20250416 | 4,665 | 4,775 | 4,665 | 4,755 | 53,300 | 90 | 102% | 102% | 143% | ▲ | 101% | 0% | 0% | 99% | 113% |
| 20250417 | 4,745 | 4,830 | 4,700 | 4,805 | 46,500 | 50 | 101% | 101% | 87% | ▲▲ | 101% | 0% | 0% | 100% | 114% |
| 20250418 | 4,850 | 4,885 | 4,810 | 4,885 | 31,200 | 80 | 102% | 101% | 67% | ▲▲▲ | % | % | % | 100% | 116% |
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 | 9,300 | 8,500 | 5,400 | 2,900 | 3,900 | 5,600 |
| 2025-04-04 | 7,700 | 7,700 | 2,500 | 2,900 | 5,200 | 4,800 |
| 2025-03-28 | 8,400 | 13,000 | 2,700 | 3,300 | 5,700 | 9,700 |
| 2025-03-21 | 23,000 | 14,500 | 16,200 | 3,200 | 6,800 | 11,300 |
| 2025-03-14 | 15,100 | 13,400 | 7,900 | 3,000 | 7,200 | 10,400 |
| 2025-03-07 | 10,700 | 14,000 | 4,500 | 3,600 | 6,200 | 10,400 |
| 2025-02-28 | 10,600 | 10,800 | 2,900 | 2,000 | 7,700 | 8,800 |
| 2025-02-21 | 15,500 | 10,400 | 3,000 | 2,300 | 12,500 | 8,100 |
| 2025-02-14 | 14,500 | 12,000 | 3,000 | 2,300 | 11,500 | 9,700 |
| 2025-02-07 | 13,000 | 12,900 | 2,600 | 2,600 | 10,400 | 10,300 |
| 2025-01-31 | 10,900 | 13,200 | 2,500 | 2,200 | 8,400 | 11,000 |
| 2025-01-24 | 9,500 | 16,000 | 2,500 | 2,800 | 7,000 | 13,200 |
| 2025-01-17 | 6,400 | 21,400 | 2,500 | 5,600 | 3,900 | 15,800 |
| 2025-01-10 | 5,500 | 20,000 | 2,600 | 5,500 | 2,900 | 14,500 |
| 2024-12-27 | 7,500 | 18,600 | 3,000 | 4,000 | 4,500 | 14,600 |
| 2024-12-20 | 7,100 | 17,500 | 3,300 | 3,400 | 3,800 | 14,100 |
| 2024-12-13 | 7,300 | 17,700 | 3,300 | 3,400 | 4,000 | 14,300 |
| 2024-12-06 | 7,000 | 19,500 | 3,300 | 3,600 | 3,700 | 15,900 |
| 2024-11-29 | 10,000 | 29,400 | 3,300 | 4,200 | 6,700 | 25,200 |
| 2024-11-22 | 7,800 | 46,600 | 3,000 | 4,200 | 4,800 | 42,400 |
| 2024-11-15 | 6,000 | 33,600 | 1,100 | 4,800 | 4,900 | 28,800 |
| 2024-11-08 | 1,800 | 25,300 | 1,000 | 6,600 | 800 | 18,700 |
| 2024-11-01 | 3,300 | 24,900 | 2,600 | 5,500 | 700 | 19,400 |
| 2024-10-25 | 3,600 | 26,700 | 2,700 | 5,400 | 900 | 21,300 |
| 2024-10-18 | 3,500 | 22,000 | 2,600 | 4,100 | 900 | 17,900 |
| 2024-10-11 | 3,600 | 17,400 | 2,700 | 3,900 | 900 | 13,500 |
| 2024-10-04 | 4,900 | 20,000 | 2,800 | 3,700 | 2,100 | 16,300 |
| 2024-09-27 | 12,900 | 18,800 | 8,600 | 3,800 | 4,300 | 15,000 |
| 2024-09-20 | 214,100 | 24,100 | 210,300 | 6,600 | 3,800 | 17,500 |
| 2024-09-13 | 75,300 | 25,700 | 74,000 | 7,000 | 1,300 | 18,700 |
| 2024-09-06 | 20,900 | 24,600 | 19,400 | 7,400 | 1,500 | 17,200 |
| 2024-08-30 | 5,800 | 18,700 | 4,300 | 6,400 | 1,500 | 12,300 |
| 2024-08-23 | 3,100 | 19,700 | 2,100 | 6,200 | 1,000 | 13,500 |
| 2024-08-16 | 2,800 | 20,500 | 1,700 | 6,100 | 1,100 | 14,400 |
| 2024-08-09 | 3,300 | 21,300 | 1,500 | 6,400 | 1,800 | 14,900 |
| 2024-08-02 | 3,800 | 29,500 | 1,700 | 8,500 | 2,100 | 21,000 |
| 2024-07-26 | 5,400 | 26,900 | 4,400 | 5,600 | 1,000 | 21,300 |
| 2024-07-19 | 5,600 | 25,600 | 4,400 | 5,600 | 1,200 | 20,000 |
| 2024-07-12 | 5,300 | 25,700 | 4,400 | 5,400 | 900 | 20,300 |
| 2024-07-05 | 5,500 | 26,200 | 4,400 | 5,800 | 1,100 | 20,400 |
| 2024-06-28 | 6,500 | 27,900 | 4,400 | 7,100 | 2,100 | 20,800 |
| 2024-06-21 | 6,000 | 27,800 | 4,400 | 5,800 | 1,600 | 22,000 |
| 2024-06-14 | 5,600 | 28,000 | 4,400 | 6,500 | 1,200 | 21,500 |
| 2024-06-07 | 7,300 | 27,900 | 4,400 | 6,500 | 2,900 | 21,400 |
| 2024-05-31 | 6,100 | 29,700 | 4,400 | 6,600 | 1,700 | 23,100 |
| 2024-05-24 | 7,400 | 29,100 | 1,400 | 6,300 | 6,000 | 22,800 |
| 2024-05-17 | 2,300 | 29,700 | 600 | 6,800 | 1,700 | 22,900 |
| 2024-05-10 | 6,500 | 29,300 | 600 | 5,800 | 5,900 | 23,500 |
| 2024-05-02 | 6,400 | 27,000 | 600 | 6,000 | 5,800 | 21,000 |
| 2024-04-26 | 6,000 | 26,800 | 600 | 5,800 | 5,400 | 21,000 |
| 2024-04-19 | 6,200 | 26,800 | 600 | 5,900 | 5,600 | 20,900 |
| 2024-04-12 | 5,900 | 26,900 | 700 | 8,100 | 5,200 | 18,800 |
| 2024-04-05 | 6,300 | 28,400 | 700 | 9,100 | 5,600 | 19,300 |
| 2024-03-29 | 6,700 | 28,300 | 900 | 10,000 | 5,800 | 18,300 |
| 2024-03-22 | 19,200 | 24,600 | 12,200 | 7,400 | 7,000 | 17,200 |
| 2024-03-15 | 11,000 | 24,100 | 3,600 | 6,900 | 7,400 | 17,200 |
| 2024-03-08 | 5,900 | 26,100 | 1,100 | 7,500 | 4,800 | 18,600 |
| 2024-03-01 | 5,200 | 21,600 | 1,000 | 9,500 | 4,200 | 12,100 |
| 2024-02-22 | 3,800 | 22,300 | 700 | 9,400 | 3,100 | 12,900 |
| 2024-02-16 | 3,200 | 18,300 | 700 | 4,800 | 2,500 | 13,500 |
| 2024-02-09 | 3,800 | 22,500 | 600 | 9,500 | 3,200 | 13,000 |
| 2024-02-02 | 1,900 | 19,700 | 600 | 5,100 | 1,300 | 14,600 |
| 2024-01-26 | 2,000 | 14,900 | 600 | 4,100 | 1,400 | 10,800 |
| 2024-01-19 | 2,500 | 12,100 | 600 | 3,800 | 1,900 | 8,300 |
| 2024-01-12 | 2,800 | 12,900 | 600 | 3,900 | 2,200 | 9,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250325 | 15:30 | 図研 | 特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20250206 | 11:30 | 図研 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250128 | 11:30 | 図研 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20250107 | 11:30 | 図研 | 自己株式の取得状況に関するお知らせ |
| 20241203 | 11:30 | 図研 | 自己株式の取得状況に関するお知らせ |
| 20241111 | 11:30 | 図研 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 11:30 | 図研 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241111 | 11:30 | 図研 | 配当方針の変更（DOE導入）、剰余金の配当（中間配当）及び期末配当予想の修正に関するお知らせ |
| 20240806 | 15:00 | 図研 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240625 | 13:00 | 図研 | 図研エルミック株式会社（証券コード：4770）に対する公開買付けの結果に関するお知らせ |
| 20240325 | 13:00 | 図研 | 代表取締役の異動（追加選定）に関するお知らせ |
| 20240219 | 15:00 | 図研 | 自己株式の消却に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VCG9 | 350 | 2025-03-05 11:17 | 株式会社図研 | アーチザン・インベストメンツ・ジーピー・エルエルシー | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6947 | 1 | 「世界でたたかうモノづくりに、創造力で応えます。」株式会社図研 コーポレートサイト | 2025-04-19 04:23:07 |
| 6947 | 2 | ビジネスレポート | 株式会社図研 | 2024-06-15 02:05:24 |
| 6947 | 3 | グループ採用情報 - 株式会社図研 | 2024-06-18 08:36:46 |
| 6947 | 3 | 図研 新卒採用サイト | 2024-06-18 08:36:42 |
| 6947 | 3 | お知らせ - 株式会社図研 | 2024-06-18 08:36:41 |
| 6947 | 3 | 採用情報 - 株式会社図研 | 2024-06-18 08:36:37 |