[9501]東電ＨＤ:【電気】公的管理、原発事故の賠償と廃炉、電力の安定供給に取り組む
Yahoo! 【プライム/20電気･ガス業】 売上高:68103910 当期純利益:1612780 総資産:149870000 時価:10381億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 802 | 826 | 789 | 791 | 98,986,100 | 15,986,300 | 99% | ▼ | 1117 | 0 | 0 | 85% | 12% |
| 20251128 | 790 | 809 | 786 | 793 | 68,335,100 | -30,651,000 | 100% | ▲ | 8882 | 0 | 0 | 85% | 6% |
| 20251201 | 794 | 799 | 716 | 716 | 121,433,000 | 53,097,900 | 90% | ▼ | 7717 | 22 | 0 | 77% | 0% |
| 20251202 | 712 | 717 | 644 | 668 | 202,068,000 | 80,635,000 | 93% | ▼▼ | 7777 | 22 | 0 | 72% | 0% |
| 20251203 | 678 | 686 | 653 | 660 | 89,234,500 | -112,834,000 | 99% | ▼▼▼ | 8288 | 24 | 0 | 71% | 0% |
| 20251204 | 653 | 663 | 625 | 656 | 106,135,000 | 16,900,500 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 70% | 0% |
| 20251205 | 663 | 664 | 636 | 645 | 86,410,100 | -19,724,900 | 98% | ▼▼▼▼▼ | 2228 | 24 | 0 | 69% | 0% |
| 20251208 | 646 | 646 | 625 | 628 | 75,596,700 | -10,813,400 | 97% | ▼▼▼▼▼▼ | 8888 | 51 | 0 | 67% | 0% |
| 20251209 | 625 | 656 | 622 | 640 | 98,094,700 | 22,498,000 | 102% | ▲ | 1771 | 0 | 4 | 69% | 2% |
| 20251210 | 648 | 657 | 621 | 648 | 105,721,000 | 7,626,300 | 101% | ▲▲ | 1711 | 0 | 0 | 69% | 3% |
| 20251211 | 645 | 648 | 623 | 626 | 69,567,200 | -36,153,800 | 97% | ▼ | 8288 | 51 | 0 | 67% | 0% |
| 20251212 | 636 | 666 | 634 | 661 | 118,679,000 | 49,111,800 | 106% | ▲ | 1171 | 0 | 0 | 73% | 6% |
| 20251215 | 661 | 676 | 642 | 657 | 98,426,100 | -20,252,900 | 99% | ▼ | 2228 | 0 | 0 | 73% | 5% |
| 20251216 | 660 | 663 | 636 | 637 | 75,440,400 | -22,985,700 | 97% | ▼▼ | 8888 | 51 | 0 | 72% | 2% |
| 20251217 | 634 | 638 | 614 | 626 | 113,703,000 | 38,262,600 | 98% | ▼▼▼ | 7777 | 24 | 0 | 72% | 0% |
| 20251218 | 629 | 647 | 628 | 642 | 73,102,600 | -40,600,400 | 103% | ▲ | 2282 | 0 | 4 | 77% | 3% |
| 20251219 | 640 | 646 | 628 | 637 | 59,324,100 | -13,778,500 | 99% | ▼ | 8228 | 0 | 0 | 78% | 2% |
| 20251222 | 644 | 650 | 630 | 650 | 66,002,800 | 6,678,700 | 102% | ▲ | 1111 | 51 | 0 | 81% | 4% |
| 20251223 | 668 | 678 | 654 | 665 | 94,011,900 | 28,009,100 | 102% | ▲▲ | 1111 | 40 | 0 | 83% | 6% |
| 20251224 | 661 | 667 | 648 | 652 | 73,261,200 | -20,750,700 | 98% | ▼ | 8888 | 0 | 0 | 82% | 4% |
| 20251225 | 658 | 664 | 653 | 659 | 53,507,600 | -19,753,600 | 101% | ▲ | 8282 | 0 | 0 | 83% | 5% |
| 20251226 | 656 | 656 | 642 | 646 | 63,136,700 | 9,629,100 | 98% | ▼ | 7777 | 0 | 0 | 90% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-19 | 9501 | MERRILL LYNCH INTERNATIONAL | 20,354,286 | 1% | ▲ | |
| 2025-12-19 | 9501 | UBS AG | 10,089,550 | 1% | ▲ | 849,100 |
| 2025-12-18 | 9501 | Citigroup Global Markets Limited | 8,067,771 | 1% | ▼ | -2,492,600 |
| 2025-12-17 | 9501 | UBS AG | 9,240,450 | 1% | ▼ | -630,700 |
| 2025-12-16 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 7,561,798 | 0% | ▼ | -1,836,590 |
| 2025-12-15 | 9501 | Citigroup Global Markets Limited | 10,560,371 | 1% | ▲ | 2,796,200 |
| 2025-12-15 | 9501 | MERRILL LYNCH INTERNATIONAL | 16,637,975 | 0% | ▼ | -2,353,500 |
| 2025-12-15 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 9,398,388 | 1% | ▼ | -1,231,600 |
| 2025-12-12 | 9501 | MERRILL LYNCH INTERNATIONAL | 18,991,475 | 1% | ▼ | -1,845,100 |
| 2025-12-11 | 9501 | MERRILL LYNCH INTERNATIONAL | 20,836,575 | 1% | ▲ | 1,125,900 |
| 2025-12-10 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 10,629,988 | 1% | ▲ | 1,305,710 |
| 2025-12-10 | 9501 | Citigroup Global Markets Limited | 7,764,171 | 0% | ▼ | -1,137,700 |
| 2025-12-10 | 9501 | UBS AG | 9,871,150 | 1% | ▲ | 795,900 |
| 2025-12-09 | 9501 | MERRILL LYNCH INTERNATIONAL | 19,710,675 | 1% | ▼ | -809,487 |
| 2025-12-08 | 9501 | MERRILL LYNCH INTERNATIONAL | 20,520,162 | 1% | ▲ | 601,639 |
| 2025-12-05 | 9501 | MERRILL LYNCH INTERNATIONAL | 19,918,523 | 1% | ▼ | -1,102,432 |
| 2025-12-04 | 9501 | Barclays Capital Securities Ltd | 5,402,719 | 0% | ▼ | -3,117,006 |
| 2025-12-04 | 9501 | Citigroup Global Markets Limited | 8,901,871 | 1% | ▼ | -2,302,700 |
| 2025-12-04 | 9501 | MERRILL LYNCH INTERNATIONAL | 21,020,955 | 1% | ▼ | -515,000 |
| 2025-12-03 | 9501 | Barclays Capital Securities Ltd | 8,519,725 | 1% | ▼ | -1,882,700 |
| 2025-12-03 | 9501 | MERRILL LYNCH INTERNATIONAL | 21,535,955 | 1% | ▼ | -377,600 |
| 2025-12-03 | 9501 | UBS AG | 9,075,250 | 1% | ▲ | |
| 2025-12-02 | 9501 | Barclays Capital Securities Ltd | 10,402,425 | 1% | ▲ | |
| 2025-12-02 | 9501 | MERRILL LYNCH INTERNATIONAL | 21,913,555 | 1% | ▼ | -610,100 |
| 2025-12-01 | 9501 | MERRILL LYNCH INTERNATIONAL | 22,523,655 | 1% | ▲ | 1,242,100 |
| 2025-12-01 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 9,324,278 | 1% | ▲ | |
| 2025-11-28 | 9501 | MERRILL LYNCH INTERNATIONAL | 21,281,555 | 1% | ▲ | 593,388 |
| 2025-11-27 | 9501 | MERRILL LYNCH INTERNATIONAL | 20,688,167 | 1% | ▼ | -808,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 103,878,400 | 4,827,000 | 28,955,200 | 1,062,200 | 74,923,200 | 3,764,800 |
| 2025-12-12 | 97,231,200 | 6,325,900 | 27,589,200 | 1,328,100 | 69,642,000 | 4,997,800 |
| 2025-12-05 | 99,240,600 | 5,392,000 | 26,808,500 | 1,182,900 | 72,432,100 | 4,209,100 |
| 2025-11-28 | 94,211,900 | 6,086,600 | 22,809,700 | 1,271,100 | 71,402,200 | 4,815,500 |