[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:11249億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 660 | 666 | 610 | 610 | 106,047,000 | 25,952,700 | 92% | ▼▼▼▼ | 7777 | 24 | 14 | 80% | 0% |
| 20260128 | 600 | 606 | 551 | 557 | 151,035,000 | 44,988,000 | 91% | ▼▼▼▼▼ | 7777 | 24 | 8 | 73% | 0% |
| 20260129 | 560 | 577 | 553 | 571 | 87,476,000 | -63,559,000 | 102% | ▲ | 8282 | 0 | 4 | 75% | 2% |
| 20260130 | 570 | 602 | 558 | 581 | 97,335,900 | 9,859,900 | 102% | ▲▲ | 1111 | 40 | 4 | 76% | 4% |
| 20260202 | 591 | 604 | 573 | 581 | 86,222,800 | -11,113,100 | 100% | ▲▲▲ | 2222 | 0 | 5 | 76% | 4% |
| 20260203 | 584 | 601 | 571 | 592 | 73,082,500 | -13,140,300 | 102% | ▲▲▲▲ | 8882 | 0 | 4 | 78% | 6% |
| 20260204 | 599 | 614 | 591 | 610 | 60,579,200 | -12,503,300 | 103% | ▲▲▲▲▲ | 2222 | 51 | 3 | 84% | 9% |
| 20260205 | 620 | 620 | 589 | 592 | 72,459,500 | 11,880,300 | 97% | ▼ | 1717 | 0 | 5 | 81% | 6% |
| 20260206 | 599 | 636 | 580 | 634 | 106,437,000 | 33,977,500 | 107% | ▲ | 1771 | 0 | 1 | 88% | 14% |
| 20260209 | 648 | 653 | 632 | 637 | 66,338,900 | -40,098,100 | 100% | ▲▲ | 2222 | 0 | 4 | 88% | 14% |
| 20260210 | 641 | 642 | 616 | 635 | 56,096,200 | -10,242,700 | 100% | ▼ | 8888 | 0 | 3 | 88% | 14% |
| 20260212 | 636 | 672 | 636 | 667 | 77,609,600 | 21,513,400 | 105% | ▲ | 1171 | 0 | 2 | 93% | 20% |
| 20260213 | 665 | 699 | 665 | 690 | 86,581,300 | 8,971,700 | 104% | ▲▲ | 1111 | 40 | 2 | 96% | 24% |
| 20260216 | 700 | 725 | 700 | 704 | 76,889,600 | -9,691,700 | 102% | ▲▲▲ | 2222 | 0 | 0 | 98% | 26% |
| 20260217 | 719 | 730 | 682 | 701 | 79,540,800 | 2,651,200 | 100% | ▼ | 1717 | 0 | 0 | 97% | 26% |
| 20260218 | 702 | 719 | 692 | 714 | 74,473,100 | -5,067,700 | 102% | ▲ | 8282 | 0 | 0 | 99% | 28% |
| 20260219 | 715 | 725 | 704 | 715 | 61,123,100 | -13,350,000 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 28% |
| 20260220 | 709 | 709 | 688 | 703 | 64,956,400 | 3,833,300 | 98% | ▼ | 7777 | 0 | 0 | 98% | 26% |
| 20260224 | 705 | 707 | 685 | 686 | 47,244,600 | -17,711,800 | 98% | ▼▼ | 8888 | 51 | 0 | 96% | 23% |
| 20260225 | 691 | 693 | 655 | 689 | 58,442,600 | 11,198,000 | 100% | ▲ | 7771 | 51 | 0 | 96% | 24% |
| 20260226 | 696 | 699 | 675 | 675 | 40,907,800 | -17,534,800 | 98% | ▼ | 2228 | 51 | 0 | 94% | 21% |
| 20260227 | 676 | 701 | 667 | 700 | 54,577,200 | 13,669,400 | 104% | ▲ | 1771 | 0 | 0 | 98% | 23% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-25 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 41,498,596 | 3% | ▼ | -6,340,840 |
| 2026-02-25 | 9501 | MERRILL LYNCH INTERNATIONAL | 27,956,425 | 1% | ▼ | -2,003,200 |
| 2026-02-24 | 9501 | MERRILL LYNCH INTERNATIONAL | 29,959,625 | 1% | ▲ | 1,720,300 |
| 2026-02-20 | 9501 | MERRILL LYNCH INTERNATIONAL | 28,239,325 | 1% | ▼ | -867,692 |
| 2026-02-20 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 47,839,436 | 3% | ▼ | -1,590,437 |
| 2026-02-19 | 9501 | MERRILL LYNCH INTERNATIONAL | 29,107,017 | 1% | ▲ | 834,472 |
| 2026-02-18 | 9501 | MERRILL LYNCH INTERNATIONAL | 28,272,545 | 1% | ▼ | -686,600 |
| 2026-02-18 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 49,429,873 | 3% | ▼ | -591,600 |
| 2026-02-17 | 9501 | MERRILL LYNCH INTERNATIONAL | 28,959,145 | 1% | ▼ | -270,800 |
| 2026-02-16 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 50,021,473 | 3% | ▼ | -3,983,200 |
| 2026-02-13 | 9501 | MERRILL LYNCH INTERNATIONAL | 29,229,945 | 1% | ▼ | -1,896,688 |
| 2026-02-12 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 54,004,673 | 3% | ▼ | -1,756,400 |
| 2026-02-12 | 9501 | MERRILL LYNCH INTERNATIONAL | 31,126,633 | 1% | ▼ | -102,292 |
| 2026-02-10 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 55,761,073 | 3% | ▲ | 1,693,500 |
| 2026-02-09 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 54,067,573 | 3% | ▲ | 2,039,900 |
| 2026-02-06 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 52,027,673 | 3% | ▲ | 3,618,019 |
| 2026-02-06 | 9501 | Citigroup Global Markets Limited | 9,341,371 | 1% | ▼ | -1,666,400 |
| 2026-02-06 | 9501 | MERRILL LYNCH INTERNATIONAL | 31,228,925 | 1% | ▼ | -546,100 |
| 2026-02-05 | 9501 | MERRILL LYNCH INTERNATIONAL | 31,775,025 | 1% | ▲ | 274,500 |
| 2026-02-05 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 48,409,654 | 3% | ▲ | |
| 2026-02-02 | 9501 | MERRILL LYNCH INTERNATIONAL | 31,500,525 | 1% | ▼ | -2,549,400 |
| 2026-02-02 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 43,487,554 | 3% | ▲ | 2,741,200 |
| 2026-01-30 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 40,746,354 | 3% | ▲ | 6,465,200 |
| 2026-01-30 | 9501 | MERRILL LYNCH INTERNATIONAL | 34,049,925 | 1% | ▼ | -214,500 |
| 2026-01-29 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 34,281,154 | 2% | ▲ | 2,459,500 |
| 2026-01-29 | 9501 | MERRILL LYNCH INTERNATIONAL | 34,264,425 | 1% | ▼ | -247,277 |
| 2026-01-28 | 9501 | MERRILL LYNCH INTERNATIONAL | 34,511,702 | 1% | ▲ | 14,571,400 |
| 2026-01-28 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 31,821,654 | 2% | ▲ | 9,206,300 |
| 2026-01-28 | 9501 | UBS AG | 3,793,564 | 0% | ▼ | -9,638,788 |
| 2026-01-28 | 9501 | Barclays Capital Securities Ltd | 6,811,839 | 0% | ▼ | -1,739,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 93,913,900 | 4,470,300 | 23,280,800 | 805,400 | 70,633,100 | 3,664,900 |
| 2026-02-13 | 94,989,900 | 4,315,100 | 25,780,300 | 728,700 | 69,209,600 | 3,586,400 |
| 2026-02-06 | 98,365,200 | 3,278,100 | 26,511,400 | 532,200 | 71,853,800 | 2,745,900 |
| 2026-01-30 | 98,256,700 | 3,448,200 | 25,543,900 | 571,600 | 72,712,800 | 2,876,600 |