[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:9818億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260330 | 615 | 639 | 614 | 635 | 57,846,800 | -914,600 | 100% | ▼ | 2888 | 0 | 3 | 89% | 6% |
| 20260331 | 638 | 655 | 634 | 639 | 68,725,200 | 10,878,400 | 101% | ▲ | 1111 | 0 | 0 | 90% | 7% |
| 20260401 | 652 | 661 | 643 | 661 | 64,518,700 | -4,206,500 | 104% | ▲▲ | 2222 | 0 | 0 | 93% | 11% |
| 20260402 | 663 | 678 | 640 | 648 | 69,989,300 | 5,470,600 | 98% | ▼ | 1717 | 0 | 0 | 91% | 8% |
| 20260403 | 655 | 661 | 642 | 646 | 53,909,200 | -16,080,100 | 100% | ▼▼ | 8288 | 0 | 0 | 91% | 8% |
| 20260406 | 651 | 654 | 635 | 636 | 47,908,200 | -6,001,000 | 98% | ▼▼▼ | 8888 | 24 | 0 | 89% | 6% |
| 20260407 | 635 | 647 | 621 | 624 | 50,092,600 | 2,184,400 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 87% | 4% |
| 20260408 | 650 | 651 | 635 | 640 | 53,895,900 | 3,803,300 | 103% | ▲ | 1111 | 0 | 0 | 90% | 5% |
| 20260409 | 644 | 663 | 640 | 657 | 64,839,300 | 10,943,400 | 103% | ▲▲ | 1171 | 0 | 0 | 92% | 8% |
| 20260410 | 685 | 701 | 664 | 665 | 111,263,000 | 46,423,700 | 101% | ▲▲▲ | 1111 | 40 | 0 | 93% | 9% |
| 20260413 | 660 | 660 | 638 | 651 | 62,428,400 | -48,834,600 | 98% | ▼ | 8888 | 0 | 0 | 91% | 7% |
| 20260414 | 653 | 657 | 643 | 650 | 55,894,900 | -6,533,500 | 100% | ▼▼ | 8288 | 0 | 0 | 91% | 6% |
| 20260415 | 652 | 661 | 628 | 633 | 59,078,700 | 3,183,800 | 97% | ▼▼▼ | 1777 | 24 | 0 | 89% | 2% |
| 20260416 | 630 | 640 | 621 | 638 | 39,936,400 | -19,142,300 | 101% | ▲ | 8882 | 0 | 0 | 96% | 3% |
| 20260417 | 639 | 644 | 624 | 624 | 53,950,200 | 14,013,800 | 98% | ▼ | 1117 | 0 | 0 | 94% | 1% |
| 20260420 | 620 | 622 | 609 | 612 | 41,382,600 | -12,567,600 | 98% | ▼▼ | 8888 | 51 | 0 | 92% | 0% |
| 20260421 | 612 | 618 | 601 | 603 | 48,826,900 | 7,444,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260422 | 600 | 630 | 589 | 625 | 79,827,900 | 31,001,000 | 104% | ▲ | 1771 | 0 | 0 | 94% | 4% |
| 20260423 | 623 | 623 | 585 | 585 | 72,424,100 | -7,403,800 | 94% | ▼ | 8828 | 0 | 0 | 88% | 0% |
| 20260424 | 585 | 593 | 577 | 585 | 46,400,600 | -26,023,500 | 100% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20260427 | 581 | 590 | 579 | 581 | 37,490,400 | -8,910,200 | 99% | ▼▼▼ | 8288 | 24 | 2 | 87% | 0% |
| 20260428 | 585 | 614 | 582 | 611 | 68,403,700 | 30,913,300 | 105% | ▲ | 1111 | 0 | 0 | 92% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-24 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 32,624,137 | 2% | ▲ | 1,869,494 |
| 2026-04-24 | 9501 | JPM Securities Japan Co Ltd. | 14,132,950 | 1% | ▲ | 1,414,800 |
| 2026-04-23 | 9501 | JPM Securities Japan Co Ltd. | 12,718,150 | 1% | ▼ | -1,860,815 |
| 2026-04-22 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 30,754,643 | 2% | ▲ | 1,480,300 |
| 2026-04-22 | 9501 | Caisse de dépôt et placement du Québec | 8,756,200 | 1% | ▲ | |
| 2026-04-21 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 29,274,343 | 2% | ▲ | |
| 2026-04-21 | 9501 | JPM Securities Japan Co Ltd. | 14,578,965 | 1% | ▲ | 656,300 |
| 2026-04-20 | 9501 | JPM Securities Japan Co Ltd. | 13,922,665 | 1% | ▼ | |
| 2026-04-17 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 27,378,843 | 2% | ▲ | 4,193,900 |
| 2026-04-16 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 23,184,943 | 1% | ▲ | 727,400 |
| 2026-04-14 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 22,457,543 | 1% | ▼ | -2,495,300 |
| 2026-04-13 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 24,952,843 | 2% | ▲ | 4,074,700 |
| 2026-04-13 | 9501 | JPM Securities Japan Co Ltd. | 17,834,465 | 1% | ▲ | 1,941,400 |
| 2026-04-13 | 9501 | J.P. MORGAN SECURITIES PLC | 0 | 0% | ▼ | -8,530,844 |
| 2026-04-10 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 20,878,143 | 1% | ▼ | -3,281,400 |
| 2026-04-10 | 9501 | JPM Securities Japan Co Ltd. | 15,893,065 | 1% | ▲ | 1,793,900 |
| 2026-04-10 | 9501 | J.P. MORGAN SECURITIES PLC | 8,530,844 | 1% | ▼ | -3,661,788 |
| 2026-04-09 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 24,159,543 | 2% | ▼ | -1,667,100 |
| 2026-04-09 | 9501 | JPM Securities Japan Co Ltd. | 14,099,165 | 1% | ▼ | -402,320 |
| 2026-04-08 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 25,826,643 | 2% | ▲ | 1,215,618 |
| 2026-04-07 | 9501 | GOLDMAN SACHS INTERNATIONAL | 14,412,642 | 1% | ▼ | -98,799 |
| 2026-04-07 | 9501 | JPM Securities Japan Co Ltd. | 14,501,485 | 1% | ▲ | 734,700 |
| 2026-04-06 | 9501 | JPM Securities Japan Co Ltd. | 13,766,785 | 1% | ▼ | |
| 2026-04-06 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 24,611,025 | 2% | ▲ | 1,250,800 |
| 2026-04-03 | 9501 | GOLDMAN SACHS INTERNATIONAL | 14,511,441 | 1% | ▲ | 189,234 |
| 2026-04-03 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 23,360,225 | 1% | ▲ | 2,977,200 |
| 2026-04-02 | 9501 | JPM Securities Japan Co Ltd. | 14,999,885 | 1% | ▲ | 2,315,072 |
| 2026-04-01 | 9501 | JPM Securities Japan Co Ltd. | 12,684,813 | 1% | ▼ | -1,357,100 |
| 2026-03-31 | 9501 | JPM Securities Japan Co Ltd. | 14,041,913 | 1% | ▼ | -438,603 |
| 2026-03-30 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 20,383,025 | 1% | ▼ | -886,401 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 106,685,300 | 1,821,100 | 28,018,700 | 590,800 | 78,666,600 | 1,230,300 |
| 2026-04-17 | 100,727,000 | 2,144,500 | 25,261,800 | 442,500 | 75,465,200 | 1,702,000 |
| 2026-04-10 | 91,109,000 | 3,869,000 | 23,672,500 | 761,000 | 67,436,500 | 3,108,000 |
| 2026-04-03 | 91,163,300 | 3,076,700 | 23,790,700 | 612,300 | 67,372,600 | 2,464,400 |