[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:11618億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251009 | 780 | 811 | 770 | 797 | 134,786,000 | 28,410,000 | 105% | ▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 27% |
| 20251007 | 735 | 768 | 723 | 744 | 133,584,000 | 37,846,800 | 103% | ▲▲▲ | 1171 | 0 | 3 | 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% |
| 20251008 | 750 | 771 | 746 | 759 | 106,376,000 | -27,208,000 | 102% | ▲▲▲▲ | 2222 | 0 | 2 | 100% | 21% |
| 20250930 | 682 | 705 | 655 | 694 | 99,593,300 | 19,552,800 | 102% | ▲▲▲▲ | 1711 | 0 | 5 | 90% | 11% |
| 20251006 | 738 | 743 | 718 | 724 | 95,737,200 | -34,374,800 | 104% | ▲▲ | 2222 | 0 | 4 | 95% | 15% |
| 20251001 | 694 | 713 | 679 | 698 | 93,242,500 | -6,350,800 | 101% | ▲▲▲▲▲ | 2222 | 0 | 5 | 91% | 11% |
| 20251010 | 785 | 797 | 761 | 764 | 90,333,900 | -44,452,100 | 96% | ▼ | 8828 | 0 | 0 | 96% | 22% |
| 20251017 | 812 | 818 | 784 | 790 | 89,512,300 | 700,800 | 96% | ▼ | 7717 | 0 | 0 | 96% | 26% |
| 20251016 | 798 | 831 | 793 | 822 | 88,811,500 | 14,507,400 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 31% |
| 20251021 | 814 | 824 | 783 | 791 | 81,726,700 | 9,484,300 | 97% | ▼ | 1717 | 0 | 0 | 96% | 26% |
| 20250929 | 674 | 692 | 665 | 682 | 80,040,500 | -30,085,500 | 100% | ▲▲▲ | 2222 | 0 | 6 | 89% | 9% |
| 20251014 | 749 | 776 | 744 | 749 | 77,522,900 | -12,811,000 | 98% | ▼▼ | 8888 | 0 | 3 | 94% | 19% |
| 20251024 | 770 | 775 | 744 | 749 | 75,087,800 | 16,756,800 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 16% |
| 20251015 | 758 | 783 | 749 | 783 | 74,304,100 | -3,218,800 | 104% | ▲ | 2222 | 0 | 2 | 98% | 25% |
| 20251022 | 784 | 808 | 780 | 783 | 72,531,200 | -9,195,500 | 99% | ▼▼ | 8888 | 51 | 0 | 95% | 25% |
| 20251020 | 809 | 811 | 791 | 811 | 72,242,400 | -17,269,900 | 103% | ▲ | 8282 | 0 | 0 | 99% | 29% |
| 20251028 | 745 | 756 | 721 | 723 | 70,891,100 | 18,784,500 | 97% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 12% |
| 20251023 | 775 | 782 | 765 | 770 | 58,331,000 | -14,200,200 | 98% | ▼▼▼ | 8888 | 51 | 0 | 94% | 20% |
| 20251027 | 755 | 763 | 745 | 748 | 52,106,600 | -22,981,200 | 100% | ▼▼▼▼▼ | 8288 | 51 | 0 | 91% | 16% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-09 | 9501 | UBS AG | 0 | 0% | ▼ | -9,617,690 |
| 2025-10-07 | 9501 | GOLDMAN SACHS INTERNATIONAL | 0 | 0% | ▼ | -11,006,163 |
| 2025-10-07 | 9501 | JPM Securities Japan Co Ltd. | 11,916,633 | 1% | ▼ | -1,944,000 |
| 2025-10-07 | 9501 | UBS AG | 9,937,990 | 1% | ▲ | 413,500 |
| 2025-10-03 | 9501 | Nomura International plc | 3,418,212 | 0% | ▼ | -5,515,756 |
| 2025-10-03 | 9501 | JPM Securities Japan Co Ltd. | 16,009,033 | 1% | ▼ | -343,552 |
| 2025-10-03 | 9501 | UBS AG | 12,010,090 | 1% | ▲ | 1,907,454 |
| 2025-10-02 | 9501 | JPM Securities Japan Co Ltd. | 16,352,585 | 1% | ▲ | 1,062,900 |
| 2025-10-02 | 9501 | Nomura International plc | 8,933,968 | 1% | ▲ | |
| 2025-10-08 | 9501 | JPM Securities Japan Co Ltd. | 1,682,232 | 0% | ▼ | -10,234,401 |
| 2025-10-08 | 9501 | UBS AG | 9,617,690 | 1% | ▼ | -320,300 |
| 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 |
| 2025-10-06 | 9501 | GOLDMAN SACHS INTERNATIONAL | 11,006,163 | 1% | ▲ | 2,184,192 |
| 2025-10-06 | 9501 | JPM Securities Japan Co Ltd. | 13,860,633 | 1% | ▼ | -2,148,400 |
| 2025-10-06 | 9501 | UBS AG | 9,524,490 | 1% | ▼ | -2,485,600 |
| 2025-10-01 | 9501 | JPM Securities Japan Co Ltd. | 15,289,685 | 1% | ▼ | |
| 2025-10-10 | 9501 | Nomura International plc | 8,765,727 | 1% | ▲ | |
| 2025-10-15 | 9501 | Nomura International plc | 4,793,486 | 0% | ▼ | -3,972,241 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 80,160,000 | 9,049,800 | 21,515,800 | 1,857,500 | 58,644,200 | 7,192,300 |
| 2025-10-10 | 81,288,700 | 8,900,300 | 21,005,400 | 1,872,100 | 60,283,300 | 7,028,200 |
| 2025-10-17 | 80,238,900 | 10,147,900 | 21,506,400 | 1,884,200 | 58,732,500 | 8,263,700 |
| 2025-10-24 | 85,425,800 | 9,167,700 | 22,506,500 | 1,760,900 | 62,919,300 | 7,406,800 |