6947--図研-【電気機器】【CAD/CAM】プリント基板用は国内首位
売上高:384660-当期純利益:38680-総資産:638790-時価:116143956----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503104,6154,6554,5804,62554,1000100%100%49%--102%101%105%92%101%
202503114,5604,6604,5304,63555,50010100%102%103%101%98%103%94%101%
202503124,6604,7454,6404,71064,60075102%101%116%▲▲101%97%101%96%103%
202503134,7104,7604,6904,73547,80025101%101%74%▲▲▲99%98%101%96%103%
202503144,6704,6704,5654,60553,200-13097%99%111%99%100%103%94%100%
202503174,5904,6204,5154,55061,500-5599%99%116%▼▼99%101%105%93%100%
202503184,5504,5854,5204,52594,600-2599%99%154%▼▼▼100%105%106%92%100%
202503194,5404,6104,5254,55557,60030101%100%61%102%107%109%93%101%
202503214,5004,6504,5004,580139,80025101%102%243%▲▲99%104%106%93%101%
202503244,6304,6904,5604,58041,3000100%99%30%--100%103%107%96%101%
202503254,5854,6354,5754,59533,40015100%100%81%102%101%107%96%102%
202503264,6654,7954,6104,750194,700155103%102%583%▲▲102%100%106%99%105%
202503274,7104,9004,7004,810195,70060101%102%101%▲▲▲99%100%106%100%106%
202503284,7304,7904,6654,700105,200-11098%99%54%101%101%106%98%104%
202503314,7004,7804,6404,730102,10030101%101%97%98%96%108%98%105%
202504014,7854,8204,6254,710109,100-20100%98%107%100%92%110%98%104%
202504024,7104,7804,6804,72038,70010100%100%35%104%99%113%98%104%
202504034,5604,8104,5604,74072,20020100%104%187%▲▲98%99%110%99%105%
202504044,6904,7154,5204,58561,100-15597%98%85%102%110%121%95%101%
202504084,2704,4054,2604,34050,500-24595%102%83%▼▼98%109%124%90%100%
202504094,2904,3354,1654,21556,700-12597%98%112%▼▼▼101%106%118%88%100%
202504104,4954,5304,3804,53064,600315107%101%114%105%109%120%94%107%
202504114,4204,6254,3954,62558,00095102%105%90%▲▲102%106%120%96%110%
202504144,6154,7354,6104,69546,40070102%102%80%▲▲▲99%105%118%98%111%
202504154,6954,8154,6554,66537,400-3099%99%81%102%105%119%97%111%
202504164,6654,7754,6654,75553,30090102%102%143%101%105%117%99%113%
202504174,7454,8304,7004,80546,50050101%101%87%▲▲101%103%114%100%114%
202504184,8504,8854,8104,88531,20080102%101%67%▲▲▲101%99%113%100%116%
202504214,8954,9754,8904,92034,90035101%101%112%▲▲▲▲99%99%112%100%117%
202504224,9554,9704,9004,90537,100-15100%99%106%100%103%111%100%116%
202504234,9955,0804,9904,99545,40090102%100%122%97%103%111%100%119%
202504245,0005,0004,8304,83041,500-16597%97%91%101%107%111%97%115%
202504254,8354,8804,8254,86061,50030101%101%148%100%107%111%97%115%
202504284,8754,8954,8454,88545,10025101%100%73%▲▲105%106%107%98%116%
202504304,9255,1904,9055,16091,300275106%105%202%▲▲▲100%103%102%100%122%
202505015,1505,1905,1105,16044,2000100%100%48%--99%102%100%100%122%
202505025,2005,2005,1205,16024,8000100%99%56%--101%107%103%100%122%
202505075,1605,2505,1505,23044,50070101%101%179%100%106%102%100%124%
202505085,2305,2605,1705,22039,200-10100%100%88%101%103%101%100%124%
202505095,2505,3305,2405,32040,400100102%101%103%100%102%101%100%126%
202505125,2805,3505,2205,26045,300-6099%100%112%105%100%101%99%116%
202505135,2905,5405,2905,54058,200280105%105%128%99%97%98%100%120%
202505145,4405,4705,3405,37052,600-17097%99%90%101%96%99%97%115%
202505155,3605,4605,3005,39039,00020100%101%74%96%94%97%97%116%
202505165,4905,4905,2305,27056,900-12098%96%146%101%99%102%95%111%
202505195,2105,2805,1705,25057,700-20100%101%101%▼▼99%99%102%95%109%
202505205,2205,2605,1605,17041,200-8098%99%71%▼▼▼98%99%102%93%107%
202505215,2205,2205,1205,14034,900-3099%98%85%▼▼▼▼100%100%103%93%106%
202505225,1805,3105,1405,16048,00020100%100%138%99%99%100%93%107%
202505235,2305,2705,1605,17031,00010100%99%65%▲▲99%100%0%93%107%
202505265,1905,2205,1405,16031,900-10100%99%103%100%101%0%93%107%
202505275,1805,2005,1205,16019,0000100%100%60%--99%102%0%93%106%
202505285,1905,2305,1605,16031,0000100%99%163%--100%103%0%93%106%
202505295,1805,2005,1305,17041,90010100%100%135%101%104%0%93%101%
202505305,1205,1905,1005,19064,20020100%101%153%▲▲101%103%0%94%101%
202506025,1505,2105,1405,21037,80020100%101%59%▲▲▲102%100%0%94%101%
202506035,2305,3305,1205,31050,000100102%102%132%▲▲▲▲99%0%0%96%103%
202506045,3305,3405,2505,26034,700-5099%99%69%102%0%0%95%102%
202506055,2205,3305,2105,32035,20060101%102%101%96%0%0%96%104%
202506065,4205,5305,1905,22066,800-10098%96%190%%%%94%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3010,5007,0005,7003,4004,8003,600
2025-05-2316,7005,2005,7002,40011,0002,800
2025-05-1610,0007,0005,4002,3004,6004,700
2025-05-0913,4005,7005,4002,2008,0003,500
2025-05-0211,5004,9005,4001,9006,1003,000
2025-04-2510,5007,2005,4002,2005,1005,000
2025-04-1810,5008,0005,4002,9005,1005,100
2025-04-119,3008,5005,4002,9003,9005,600
2025-04-047,7007,7002,5002,9005,2004,800
2025-03-288,40013,0002,7003,3005,7009,700
2025-03-2123,00014,50016,2003,2006,80011,300
2025-03-1415,10013,4007,9003,0007,20010,400
2025-03-0710,70014,0004,5003,6006,20010,400
2025-02-2810,60010,8002,9002,0007,7008,800
2025-02-2115,50010,4003,0002,30012,5008,100
2025-02-1414,50012,0003,0002,30011,5009,700
2025-02-0713,00012,9002,6002,60010,40010,300
2025-01-3110,90013,2002,5002,2008,40011,000
2025-01-249,50016,0002,5002,8007,00013,200
2025-01-176,40021,4002,5005,6003,90015,800
2025-01-105,50020,0002,6005,5002,90014,500
2024-12-277,50018,6003,0004,0004,50014,600
2024-12-207,10017,5003,3003,4003,80014,100
2024-12-137,30017,7003,3003,4004,00014,300
2024-12-067,00019,5003,3003,6003,70015,900
2024-11-2910,00029,4003,3004,2006,70025,200
2024-11-227,80046,6003,0004,2004,80042,400
2024-11-156,00033,6001,1004,8004,90028,800
2024-11-081,80025,3001,0006,60080018,700
2024-11-013,30024,9002,6005,50070019,400
2024-10-253,60026,7002,7005,40090021,300
2024-10-183,50022,0002,6004,10090017,900
2024-10-113,60017,4002,7003,90090013,500
2024-10-044,90020,0002,8003,7002,10016,300
2024-09-2712,90018,8008,6003,8004,30015,000
2024-09-20214,10024,100210,3006,6003,80017,500
2024-09-1375,30025,70074,0007,0001,30018,700
2024-09-0620,90024,60019,4007,4001,50017,200
2024-08-305,80018,7004,3006,4001,50012,300
2024-08-233,10019,7002,1006,2001,00013,500
2024-08-162,80020,5001,7006,1001,10014,400
2024-08-093,30021,3001,5006,4001,80014,900
2024-08-023,80029,5001,7008,5002,10021,000
2024-07-265,40026,9004,4005,6001,00021,300
2024-07-195,60025,6004,4005,6001,20020,000
2024-07-125,30025,7004,4005,40090020,300
2024-07-055,50026,2004,4005,8001,10020,400
2024-06-286,50027,9004,4007,1002,10020,800
2024-06-216,00027,8004,4005,8001,60022,000
2024-06-145,60028,0004,4006,5001,20021,500
2024-06-077,30027,9004,4006,5002,90021,400
2024-05-316,10029,7004,4006,6001,70023,100
2024-05-247,40029,1001,4006,3006,00022,800
2024-05-172,30029,7006006,8001,70022,900
2024-05-106,50029,3006005,8005,90023,500
2024-05-026,40027,0006006,0005,80021,000
2024-04-266,00026,8006005,8005,40021,000
2024-04-196,20026,8006005,9005,60020,900
2024-04-125,90026,9007008,1005,20018,800
2024-04-056,30028,4007009,1005,60019,300
2024-03-296,70028,30090010,0005,80018,300
2024-03-2219,20024,60012,2007,4007,00017,200
2024-03-1511,00024,1003,6006,9007,40017,200
2024-03-085,90026,1001,1007,5004,80018,600
2024-03-015,20021,6001,0009,5004,20012,100
2024-02-223,80022,3007009,4003,10012,900
2024-02-163,20018,3007004,8002,50013,500
2024-02-093,80022,5006009,5003,20013,000
2024-02-021,90019,7006005,1001,30014,600
2024-01-262,00014,9006004,1001,40010,800
2024-01-192,50012,1006003,8001,9008,300
2024-01-122,80012,9006003,9002,2009,000

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025060311:30図研 自己株式の取得状況に関するお知らせ
2025051211:30図研 2025年3月期 決算短信〔日本基準〕(連結)
2025051211:30図研 通期連結業績予想と実績値との差異に関するお知らせ
2025051211:30図研 自己株式取得に係る事項の決定に関するお知らせ
2025032515:30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
2025020611:30図研 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025012811:30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
2025010711:30図研 自己株式の取得状況に関するお知らせ
2024120311:30図研 自己株式の取得状況に関するお知らせ
2024111111:30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)
2024111111:30図研 自己株式取得に係る事項の決定に関するお知らせ
2024111111:30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
2024080615:00図研 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024062513:00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
2024032513:00図研 代表取締役の異動(追加選定)に関するお知らせ
2024021915:00図研 自己株式の消却に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VS923502025-05-20 14:16株式会社図研アーチザン・インベストメンツ・ジーピー・エルエルシー変更報告書(特例対象株券等)
S100VCG93502025-03-05 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