[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:10622億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 645 | 648 | 623 | 626 | 69,567,200 | -36,153,800 | 97% | ▼ | 8288 | 51 | 0 | 67% | 0% |
| 20251208 | 646 | 646 | 625 | 628 | 75,596,700 | -10,813,400 | 97% | ▼▼▼▼▼▼ | 8888 | 51 | 0 | 67% | 0% |
| 20251210 | 648 | 657 | 621 | 648 | 105,721,000 | 7,626,300 | 101% | ▲▲ | 1711 | 0 | 0 | 69% | 3% |
| 20251209 | 625 | 656 | 622 | 640 | 98,094,700 | 22,498,000 | 102% | ▲ | 1771 | 0 | 4 | 69% | 2% |
| 20251205 | 663 | 664 | 636 | 645 | 86,410,100 | -19,724,900 | 98% | ▼▼▼▼▼ | 2228 | 24 | 0 | 69% | 0% |
| 20251204 | 653 | 663 | 625 | 656 | 106,135,000 | 16,900,500 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 70% | 0% |
| 20251203 | 678 | 686 | 653 | 660 | 89,234,500 | -112,834,000 | 99% | ▼▼▼ | 8288 | 24 | 0 | 71% | 0% |
| 20251202 | 712 | 717 | 644 | 668 | 202,068,000 | 80,635,000 | 93% | ▼▼ | 7777 | 22 | 0 | 72% | 0% |
| 20251212 | 636 | 666 | 634 | 661 | 118,679,000 | 49,111,800 | 106% | ▲ | 1171 | 0 | 0 | 73% | 6% |
| 20251201 | 794 | 799 | 716 | 716 | 121,433,000 | 53,097,900 | 90% | ▼ | 7717 | 22 | 0 | 77% | 0% |
| 20251125 | 818 | 833 | 730 | 766 | 183,140,000 | 82,831,000 | 94% | ▼▼▼▼▼ | 7777 | 24 | 0 | 82% | 8% |
| 20251128 | 790 | 809 | 786 | 793 | 68,335,100 | -30,651,000 | 100% | ▲ | 8882 | 0 | 0 | 85% | 6% |
| 20251127 | 802 | 826 | 789 | 791 | 98,986,100 | 15,986,300 | 99% | ▼ | 1117 | 0 | 0 | 85% | 12% |
| 20251126 | 780 | 806 | 774 | 801 | 82,999,800 | -100,140,000 | 105% | ▲ | 8282 | 0 | 0 | 86% | 13% |
| 20251121 | 834 | 853 | 790 | 818 | 100,309,000 | -87,060,000 | 98% | ▼▼▼▼ | 8288 | 24 | 0 | 88% | 16% |
| 20251120 | 883 | 896 | 779 | 834 | 187,369,000 | 42,607,000 | 96% | ▼▼▼ | 7777 | 24 | 0 | 89% | 18% |
| 20251119 | 917 | 926 | 845 | 868 | 144,762,000 | 66,355,200 | 99% | ▼▼ | 1717 | 0 | 0 | 93% | 23% |
| 20251118 | 903 | 924 | 881 | 881 | 78,406,800 | 19,171,500 | 98% | ▼ | 1117 | 0 | 0 | 94% | 25% |
| 20251114 | 910 | 937 | 866 | 878 | 125,313,000 | 5,792,000 | 94% | ▼ | 7717 | 0 | 0 | 94% | 24% |
| 20251117 | 893 | 905 | 874 | 900 | 59,235,300 | -66,077,700 | 103% | ▲ | 8282 | 0 | 0 | 96% | 27% |
| 20251113 | 885 | 939 | 883 | 934 | 119,521,000 | 43,491,600 | 106% | ▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 32% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-18 | 9501 | Citigroup Global Markets Limited | 15,603,771 | 1% | ▼ | -2,028,700 |
| 2025-11-19 | 9501 | Citigroup Global Markets Limited | 11,433,871 | 1% | ▼ | -4,169,900 |
| 2025-11-21 | 9501 | Citigroup Global Markets Limited | 11,204,571 | 1% | ▼ | -229,300 |
| 2025-11-25 | 9501 | MERRILL LYNCH INTERNATIONAL | 19,844,088 | 1% | ▲ | |
| 2025-11-26 | 9501 | MERRILL LYNCH INTERNATIONAL | 21,496,467 | 1% | ▲ | 1,652,379 |
| 2025-11-27 | 9501 | MERRILL LYNCH INTERNATIONAL | 20,688,167 | 1% | ▼ | -808,300 |
| 2025-11-28 | 9501 | MERRILL LYNCH INTERNATIONAL | 21,281,555 | 1% | ▲ | 593,388 |
| 2025-12-01 | 9501 | MERRILL LYNCH INTERNATIONAL | 22,523,655 | 1% | ▲ | 1,242,100 |
| 2025-12-01 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 9,324,278 | 1% | ▲ | |
| 2025-12-02 | 9501 | Barclays Capital Securities Ltd | 10,402,425 | 1% | ▲ | |
| 2025-12-02 | 9501 | MERRILL LYNCH INTERNATIONAL | 21,913,555 | 1% | ▼ | -610,100 |
| 2025-12-03 | 9501 | Barclays Capital Securities Ltd | 8,519,725 | 1% | ▼ | -1,882,700 |
| 2025-12-03 | 9501 | MERRILL LYNCH INTERNATIONAL | 21,535,955 | 1% | ▼ | -377,600 |
| 2025-12-03 | 9501 | UBS AG | 9,075,250 | 1% | ▲ | |
| 2025-12-04 | 9501 | Barclays Capital Securities Ltd | 5,402,719 | 0% | ▼ | -3,117,006 |
| 2025-12-04 | 9501 | Citigroup Global Markets Limited | 8,901,871 | 1% | ▼ | -2,302,700 |
| 2025-12-04 | 9501 | MERRILL LYNCH INTERNATIONAL | 21,020,955 | 1% | ▼ | -515,000 |
| 2025-12-05 | 9501 | MERRILL LYNCH INTERNATIONAL | 19,918,523 | 1% | ▼ | -1,102,432 |
| 2025-12-08 | 9501 | MERRILL LYNCH INTERNATIONAL | 20,520,162 | 1% | ▲ | 601,639 |
| 2025-12-09 | 9501 | MERRILL LYNCH INTERNATIONAL | 19,710,675 | 1% | ▼ | -809,487 |
| 2025-12-10 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 10,629,988 | 1% | ▲ | 1,305,710 |
| 2025-12-10 | 9501 | Citigroup Global Markets Limited | 7,764,171 | 0% | ▼ | -1,137,700 |
| 2025-12-10 | 9501 | UBS AG | 9,871,150 | 1% | ▲ | 795,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 86,105,500 | 8,266,100 | 19,692,900 | 1,638,600 | 66,412,600 | 6,627,500 |
| 2025-11-21 | 94,049,800 | 6,632,100 | 22,922,500 | 1,380,700 | 71,127,300 | 5,251,400 |
| 2025-11-28 | 94,211,900 | 6,086,600 | 22,809,700 | 1,271,100 | 71,402,200 | 4,815,500 |
| 2025-12-05 | 99,240,600 | 5,392,000 | 26,808,500 | 1,182,900 | 72,432,100 | 4,209,100 |