[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:11956億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 645 | 699 | 635 | 686 | 167,229,000 | 17,831,000 | 105% | ▲ | 7771 | 0 | 1 | 89% | 5% |
| 20250918 | 716 | 716 | 652 | 653 | 149,398,000 | 80,469,800 | 92% | ▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20251007 | 735 | 768 | 723 | 744 | 133,584,000 | 37,846,800 | 103% | ▲▲▲ | 1171 | 0 | 0 | 98% | 18% |
| 20251003 | 640 | 708 | 636 | 698 | 130,112,000 | 15,867,000 | 108% | ▲ | 1171 | 22 | 1 | 92% | 11% |
| 20251002 | 690 | 693 | 632 | 643 | 114,245,000 | 21,002,500 | 92% | ▼ | 7777 | 0 | 4 | 84% | 2% |
| 20250925 | 633 | 664 | 619 | 661 | 111,459,000 | 32,322,200 | 105% | ▲ | 1771 | 0 | 2 | 86% | 5% |
| 20250926 | 661 | 691 | 653 | 680 | 110,126,000 | -1,333,000 | 103% | ▲▲ | 2222 | 0 | 3 | 88% | 8% |
| 20250930 | 682 | 705 | 655 | 694 | 99,593,300 | 19,552,800 | 102% | ▲▲▲▲ | 1711 | 0 | 5 | 90% | 11% |
| 20250909 | 767 | 769 | 741 | 754 | 96,907,500 | 13,595,300 | 99% | ▼ | 1117 | 0 | 0 | 98% | 7% |
| 20251006 | 738 | 743 | 718 | 724 | 95,737,200 | -34,374,800 | 104% | ▲▲ | 2222 | 0 | 0 | 95% | 15% |
| 20251001 | 694 | 713 | 679 | 698 | 93,242,500 | -6,350,800 | 101% | ▲▲▲▲▲ | 2222 | 0 | 5 | 91% | 11% |
| 20250922 | 692 | 694 | 658 | 660 | 92,079,400 | -75,149,600 | 96% | ▼ | 8228 | 0 | 11 | 86% | 1% |
| 20250908 | 736 | 767 | 734 | 762 | 83,312,200 | 14,609,100 | 104% | ▲ | 1171 | 0 | 0 | 99% | 14% |
| 20250916 | 752 | 770 | 739 | 739 | 82,439,200 | 5,773,100 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20250929 | 674 | 692 | 665 | 682 | 80,040,500 | -30,085,500 | 100% | ▲▲▲ | 2222 | 0 | 6 | 89% | 9% |
| 20250924 | 655 | 659 | 625 | 628 | 79,136,800 | -12,942,600 | 95% | ▼▼ | 8888 | 0 | 5 | 82% | 0% |
| 20250910 | 755 | 769 | 747 | 750 | 78,511,400 | -18,396,100 | 99% | ▼▼ | 8288 | 51 | 0 | 97% | 6% |
| 20250912 | 760 | 776 | 749 | 750 | 76,666,100 | 10,028,800 | 99% | ▼ | 1117 | 0 | 0 | 97% | 6% |
| 20250917 | 725 | 725 | 705 | 707 | 68,928,200 | -13,511,000 | 96% | ▼▼▼ | 8888 | 51 | 0 | 92% | 0% |
| 20250905 | 740 | 749 | 728 | 731 | 68,703,100 | -43,978,900 | 99% | ▼ | 8228 | 0 | 0 | 95% | 10% |
| 20250911 | 747 | 761 | 745 | 760 | 66,637,300 | -11,874,100 | 101% | ▲ | 8882 | 51 | 0 | 99% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-19 | 9501 | Barclays Capital Securities Ltd | 5,911,207 | 0% | ▼ | -4,993,900 |
| 2025-09-19 | 9501 | GOLDMAN SACHS INTERNATIONAL | 10,086,671 | 1% | ▲ | 665,248 |
| 2025-09-19 | 9501 | Nomura International plc | 8,450,053 | 1% | ▲ | |
| 2025-09-18 | 9501 | Barclays Capital Securities Ltd | 10,905,107 | 1% | ▲ | |
| 2025-09-18 | 9501 | GOLDMAN SACHS INTERNATIONAL | 9,421,423 | 1% | ▲ | |
| 2025-09-18 | 9501 | JPM Securities Japan Co Ltd. | 13,671,612 | 1% | ▲ | 1,918,300 |
| 2025-10-02 | 9501 | JPM Securities Japan Co Ltd. | 16,352,585 | 1% | ▲ | 1,062,900 |
| 2025-09-25 | 9501 | GOLDMAN SACHS INTERNATIONAL | 10,635,871 | 1% | ▼ | -985,000 |
| 2025-09-25 | 9501 | UBS AG | 11,904,349 | 1% | ▲ | 2,228,800 |
| 2025-09-26 | 9501 | GOLDMAN SACHS INTERNATIONAL | 8,821,971 | 1% | ▼ | -1,813,900 |
| 2025-09-26 | 9501 | JPM Securities Japan Co Ltd. | 14,912,338 | 1% | ▲ | 833,629 |
| 2025-09-30 | 9501 | JPM Securities Japan Co Ltd. | 16,335,527 | 1% | ▲ | 1,423,189 |
| 2025-09-30 | 9501 | UBS AG | 10,102,636 | 1% | ▼ | -1,801,713 |
| 2025-10-01 | 9501 | JPM Securities Japan Co Ltd. | 15,289,685 | 1% | ▼ | |
| 2025-09-22 | 9501 | JPM Securities Japan Co Ltd. | 14,619,634 | 1% | ▲ | 948,022 |
| 2025-09-22 | 9501 | Nomura International plc | 6,986,975 | 0% | ▼ | -1,463,078 |
| 2025-09-22 | 9501 | UBS AG | 9,675,549 | 1% | ▲ | |
| 2025-09-08 | 9501 | Barclays Bank PLC | 7,332,290 | 0% | ▼ | -759,500 |
| 2025-09-16 | 9501 | JPM Securities Japan Co Ltd. | 9,643,012 | 1% | ▲ | 74,105 |
| 2025-09-24 | 9501 | GOLDMAN SACHS INTERNATIONAL | 11,620,871 | 1% | ▲ | 1,534,200 |
| 2025-09-24 | 9501 | JPM Securities Japan Co Ltd. | 14,078,709 | 1% | ▼ | -540,925 |
| 2025-09-10 | 9501 | JPM Securities Japan Co Ltd. | 9,962,807 | 1% | ▲ | 672,300 |
| 2025-09-17 | 9501 | JPM Securities Japan Co Ltd. | 11,753,312 | 1% | ▲ | 2,110,300 |
| 2025-09-11 | 9501 | JPM Securities Japan Co Ltd. | 9,568,907 | 1% | ▼ | -393,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 89,919,800 | 11,304,100 | 21,950,300 | 1,460,800 | 67,969,500 | 9,843,300 |
| 2025-09-12 | 86,671,700 | 15,528,500 | 21,112,500 | 1,368,200 | 65,559,200 | 14,160,300 |
| 2025-09-19 | 88,186,400 | 9,179,400 | 21,827,200 | 1,352,400 | 66,359,200 | 7,827,000 |
| 2025-09-26 | 90,174,500 | 8,075,100 | 22,078,200 | 1,519,600 | 68,096,300 | 6,555,500 |