[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:10493億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 14 | 98% | 23% |
| 20260302 | 668 | 675 | 651 | 668 | 70,340,700 | 15,763,500 | 95% | ▼ | 7777 | 0 | 13 | 93% | 15% |
| 20260303 | 662 | 676 | 635 | 637 | 60,488,700 | -9,852,000 | 95% | ▼▼ | 2888 | 0 | 12 | 89% | 10% |
| 20260304 | 618 | 643 | 611 | 638 | 82,817,400 | 22,328,700 | 100% | ▲ | 7771 | 0 | 2 | 89% | 8% |
| 20260305 | 661 | 684 | 648 | 650 | 72,694,400 | -10,123,000 | 102% | ▲▲ | 2222 | 0 | 10 | 91% | 10% |
| 20260306 | 650 | 658 | 629 | 643 | 51,744,900 | -20,949,500 | 99% | ▼ | 8888 | 0 | 9 | 90% | 9% |
| 20260309 | 613 | 615 | 587 | 598 | 76,743,000 | 24,998,100 | 93% | ▼▼ | 7777 | 0 | 4 | 84% | 0% |
| 20260310 | 617 | 619 | 597 | 600 | 57,691,000 | -19,052,000 | 100% | ▲ | 2222 | 0 | 7 | 84% | 0% |
| 20260311 | 613 | 631 | 612 | 624 | 48,495,800 | -9,195,200 | 104% | ▲▲ | 2282 | 0 | 2 | 87% | 4% |
| 20260312 | 615 | 646 | 612 | 645 | 59,530,200 | 11,034,400 | 103% | ▲▲▲ | 1111 | 40 | 5 | 90% | 8% |
| 20260313 | 633 | 660 | 628 | 641 | 57,316,300 | -2,213,900 | 99% | ▼ | 2228 | 0 | 4 | 90% | 7% |
| 20260316 | 628 | 628 | 599 | 610 | 52,959,500 | -4,356,800 | 95% | ▼▼ | 8888 | 51 | 3 | 85% | 2% |
| 20260317 | 619 | 634 | 610 | 613 | 49,006,700 | -3,952,800 | 101% | ▲ | 2282 | 0 | 2 | 86% | 3% |
| 20260318 | 641 | 713 | 640 | 713 | 125,195,000 | 76,188,300 | 116% | ▲▲ | 1111 | 40 | 1 | 100% | 19% |
| 20260319 | 690 | 698 | 642 | 653 | 133,004,000 | 7,809,000 | 92% | ▼ | 7117 | 0 | 0 | 91% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-18 | 9501 | JPM Securities Japan Co Ltd. | 13,838,416 | 1% | ▲ | 2,113,900 |
| 2026-03-18 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 21,212,916 | 1% | ▼ | -2,104,900 |
| 2026-03-17 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 23,317,816 | 1% | ▲ | 4,194,600 |
| 2026-03-16 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 19,123,216 | 1% | ▲ | 2,344,100 |
| 2026-03-16 | 9501 | JPM Securities Japan Co Ltd. | 11,724,516 | 1% | ▲ | 522,700 |
| 2026-03-13 | 9501 | JPM Securities Japan Co Ltd. | 11,201,816 | 1% | ▼ | -378,300 |
| 2026-03-13 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 16,779,116 | 1% | ▼ | -1,003,600 |
| 2026-03-12 | 9501 | GOLDMAN SACHS INTERNATIONAL | 17,552,289 | 1% | ▼ | -459,849 |
| 2026-03-12 | 9501 | JPM Securities Japan Co Ltd. | 11,580,116 | 1% | ▲ | |
| 2026-03-11 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 17,782,716 | 1% | ▲ | 847,100 |
| 2026-03-11 | 9501 | JPM Securities Japan Co Ltd. | 11,214,416 | 1% | ▼ | -177,158 |
| 2026-03-10 | 9501 | GOLDMAN SACHS INTERNATIONAL | 18,012,138 | 1% | ▲ | 521,006 |
| 2026-03-10 | 9501 | JPM Securities Japan Co Ltd. | 11,391,574 | 1% | ▲ | 388,566 |
| 2026-03-10 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 16,935,616 | 1% | ▲ | 2,196,320 |
| 2026-03-09 | 9501 | GOLDMAN SACHS INTERNATIONAL | 17,491,132 | 1% | ▲ | 4,788,400 |
| 2026-03-09 | 9501 | JPM Securities Japan Co Ltd. | 11,003,008 | 1% | ▼ | |
| 2026-03-06 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 14,739,296 | 1% | ▼ | -1,613,300 |
| 2026-03-06 | 9501 | GOLDMAN SACHS INTERNATIONAL | 12,702,732 | 1% | ▲ | 3,701,388 |
| 2026-03-05 | 9501 | GOLDMAN SACHS INTERNATIONAL | 9,001,344 | 1% | ▲ | |
| 2026-03-05 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 16,352,596 | 1% | ▼ | |
| 2026-03-04 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 26,765,296 | 2% | ▼ | -11,371,620 |
| 2026-03-03 | 9501 | J.P. MORGAN SECURITIES PLC | 12,192,632 | 1% | ▲ | |
| 2026-03-03 | 9501 | JPM Securities Japan Co Ltd. | 12,309,741 | 1% | ▲ | |
| 2026-03-03 | 9501 | MERRILL LYNCH INTERNATIONAL | 17,080,937 | 0% | ▼ | -7,809,200 |
| 2026-03-02 | 9501 | MERRILL LYNCH INTERNATIONAL | 24,890,137 | 1% | ▼ | -2,431,300 |
| 2026-03-02 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 38,136,916 | 2% | ▲ | 1,758,700 |
| 2026-02-27 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 36,378,216 | 2% | ▼ | -1,891,600 |
| 2026-02-27 | 9501 | MERRILL LYNCH INTERNATIONAL | 27,321,437 | 1% | ▼ | -634,988 |
| 2026-02-26 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 38,269,816 | 2% | ▼ | -3,228,780 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 91,769,000 | 3,523,800 | 23,055,100 | 565,200 | 68,713,900 | 2,958,600 |
| 2026-03-06 | 91,537,700 | 3,532,700 | 23,506,400 | 884,000 | 68,031,300 | 2,648,700 |
| 2026-02-27 | 92,733,700 | 4,912,100 | 23,565,600 | 863,500 | 69,168,100 | 4,048,600 |
| 2026-02-20 | 93,913,900 | 4,470,300 | 23,280,800 | 805,400 | 70,633,100 | 3,664,900 |