[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:10718億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260120 | 692 | 694 | 671 | 686 | 52,766,100 | -14,758,900 | 99% | ▼ | 8228 | 0 | 0 | 90% | 8% |
| 20260114 | 724 | 730 | 711 | 718 | 53,028,400 | -10,620,000 | 99% | ▼ | 8888 | 0 | 0 | 94% | 15% |
| 20260210 | 641 | 642 | 616 | 635 | 56,096,200 | -10,242,700 | 100% | ▼ | 8888 | 0 | 0 | 88% | 14% |
| 20260115 | 711 | 717 | 699 | 705 | 59,341,600 | 6,313,200 | 98% | ▼▼ | 7777 | 51 | 0 | 93% | 13% |
| 20260204 | 599 | 614 | 591 | 610 | 60,579,200 | -12,503,300 | 103% | ▲▲▲▲▲ | 2222 | 51 | 3 | 84% | 9% |
| 20260113 | 735 | 737 | 721 | 722 | 63,648,400 | -11,634,400 | 101% | ▲ | 8222 | 0 | 0 | 95% | 15% |
| 20260209 | 648 | 653 | 632 | 637 | 66,338,900 | -40,098,100 | 100% | ▲▲ | 2222 | 0 | 0 | 88% | 14% |
| 20260116 | 705 | 708 | 678 | 682 | 66,688,300 | 7,346,700 | 97% | ▼▼▼ | 7777 | 24 | 0 | 90% | 9% |
| 20260119 | 675 | 706 | 670 | 694 | 67,525,000 | 836,700 | 102% | ▲ | 7771 | 0 | 3 | 91% | 11% |
| 20260123 | 689 | 696 | 671 | 688 | 69,350,500 | -39,498,500 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 7% |
| 20260205 | 620 | 620 | 589 | 592 | 72,459,500 | 11,880,300 | 97% | ▼ | 1717 | 0 | 5 | 81% | 6% |
| 20260203 | 584 | 601 | 571 | 592 | 73,082,500 | -13,140,300 | 102% | ▲▲▲▲ | 8882 | 0 | 4 | 78% | 6% |
| 20260212 | 636 | 672 | 636 | 667 | 77,609,600 | 21,513,400 | 105% | ▲ | 1171 | 0 | 0 | 93% | 20% |
| 20260126 | 693 | 706 | 659 | 662 | 80,094,300 | 10,743,800 | 96% | ▼▼▼ | 1717 | 24 | 0 | 87% | 3% |
| 20260202 | 591 | 604 | 573 | 581 | 86,222,800 | -11,113,100 | 100% | ▲▲▲ | 2222 | 0 | 5 | 76% | 4% |
| 20260129 | 560 | 577 | 553 | 571 | 87,476,000 | -63,559,000 | 102% | ▲ | 8282 | 0 | 4 | 75% | 2% |
| 20260121 | 683 | 729 | 680 | 721 | 91,837,900 | 39,071,800 | 105% | ▲ | 1171 | 0 | 1 | 95% | 13% |
| 20260130 | 570 | 602 | 558 | 581 | 97,335,900 | 9,859,900 | 102% | ▲▲ | 1111 | 40 | 4 | 76% | 4% |
| 20260127 | 660 | 666 | 610 | 610 | 106,047,000 | 25,952,700 | 92% | ▼▼▼▼ | 7777 | 24 | 0 | 80% | 0% |
| 20260206 | 599 | 636 | 580 | 634 | 106,437,000 | 33,977,500 | 107% | ▲ | 1771 | 0 | 1 | 88% | 14% |
| 20260122 | 716 | 726 | 685 | 696 | 108,849,000 | 17,011,100 | 97% | ▼ | 7117 | 0 | 0 | 92% | 8% |
| 20260128 | 600 | 606 | 551 | 557 | 151,035,000 | 44,988,000 | 91% | ▼▼▼▼▼ | 7777 | 24 | 8 | 73% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 15,981,294 | 1% | ▲ | 2,807,500 |
| 2026-01-20 | 9501 | UBS AG | 16,848,364 | 1% | ▲ | 2,182,700 |
| 2026-01-20 | 9501 | Barclays Capital Securities Ltd | 9,995,439 | 1% | ▼ | -1,944,400 |
| 2026-01-14 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 9,241,624 | 1% | ▼ | -1,518,390 |
| 2026-01-14 | 9501 | Barclays Capital Securities Ltd | 10,262,539 | 1% | ▲ | 1,381,400 |
| 2026-01-14 | 9501 | MERRILL LYNCH INTERNATIONAL | 19,837,088 | 1% | ▼ | -328,800 |
| 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 |
| 2026-01-13 | 9501 | MERRILL LYNCH INTERNATIONAL | 20,165,888 | 1% | ▼ | -442,600 |
| 2026-01-13 | 9501 | Barclays Capital Securities Ltd | 8,881,139 | 1% | ▼ | -959,100 |
| 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 |
| 2026-01-16 | 9501 | UBS AG | 14,665,664 | 1% | ▲ | 1,503,400 |
| 2026-01-16 | 9501 | MERRILL LYNCH INTERNATIONAL | 19,913,388 | 1% | ▲ | 76,300 |
| 2026-01-16 | 9501 | Barclays Capital Securities Ltd | 11,939,839 | 1% | ▲ | 1,677,300 |
| 2026-01-16 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 13,173,794 | 1% | ▲ | 3,932,170 |
| 2026-01-19 | 9501 | MERRILL LYNCH INTERNATIONAL | 19,494,088 | 1% | ▼ | -419,300 |
| 2026-01-23 | 9501 | MERRILL LYNCH INTERNATIONAL | 19,438,302 | 1% | ▼ | -733,804 |
| 2026-01-23 | 9501 | Barclays Capital Securities Ltd | 9,820,739 | 1% | ▲ | 330,400 |
| 2026-02-05 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 48,409,654 | 3% | ▲ | |
| 2026-02-05 | 9501 | MERRILL LYNCH INTERNATIONAL | 31,775,025 | 1% | ▲ | 274,500 |
| 2026-01-26 | 9501 | Barclays Capital Securities Ltd | 8,551,039 | 1% | ▼ | -1,269,700 |
| 2026-01-26 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 20,132,654 | 1% | ▼ | -963,140 |
| 2026-01-26 | 9501 | MERRILL LYNCH INTERNATIONAL | 19,656,402 | 1% | ▲ | 218,100 |
| 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 |
| 2026-02-02 | 9501 | MERRILL LYNCH INTERNATIONAL | 31,500,525 | 1% | ▼ | -2,549,400 |
| 2026-01-29 | 9501 | MERRILL LYNCH INTERNATIONAL | 34,264,425 | 1% | ▼ | -247,277 |
| 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 |
| 2026-01-21 | 9501 | UBS AG | 15,245,352 | 1% | ▼ | -1,603,012 |
| 2026-01-21 | 9501 | MERRILL LYNCH INTERNATIONAL | 19,519,406 | 1% | ▲ | 25,318 |
| 2026-01-21 | 9501 | Citigroup Global Markets Limited | 9,311,871 | 1% | ▲ | 1,323,000 |
| 2026-01-21 | 9501 | Barclays Capital Securities Ltd | 7,629,939 | 0% | ▼ | -2,365,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 104,357,300 | 4,202,100 | 26,246,300 | 1,058,800 | 78,111,000 | 3,143,300 |
| 2026-01-23 | 105,194,400 | 4,261,300 | 26,299,100 | 1,054,400 | 78,895,300 | 3,206,900 |
| 2026-01-30 | 98,256,700 | 3,448,200 | 25,543,900 | 571,600 | 72,712,800 | 2,876,600 |
| 2026-02-06 | 98,365,200 | 3,278,100 | 26,511,400 | 532,200 | 71,853,800 | 2,745,900 |