[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:8806億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260421 | 612 | 618 | 601 | 603 | 48,826,900 | 7,444,300 | 99% | ▼▼▼ | 7777 | 24 | 11 | 91% | 0% |
| 20260520 | 573 | 578 | 543 | 548 | 51,937,900 | 9,057,800 | 94% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260518 | 593 | 598 | 557 | 559 | 58,803,900 | 11,911,400 | 94% | ▼▼▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20260427 | 581 | 590 | 579 | 581 | 37,490,400 | -8,910,200 | 99% | ▼▼▼ | 8288 | 24 | 2 | 87% | 0% |
| 20260424 | 585 | 593 | 577 | 585 | 46,400,600 | -26,023,500 | 100% | ▼▼ | 8888 | 0 | 6 | 88% | 0% |
| 20260423 | 623 | 623 | 585 | 585 | 72,424,100 | -7,403,800 | 94% | ▼ | 8828 | 0 | 0 | 88% | 0% |
| 20260420 | 620 | 622 | 609 | 612 | 41,382,600 | -12,567,600 | 98% | ▼▼ | 8888 | 51 | 12 | 92% | 0% |
| 20260430 | 597 | 604 | 586 | 592 | 53,614,000 | -14,789,700 | 97% | ▼ | 8228 | 0 | 4 | 89% | 2% |
| 20260515 | 606 | 616 | 589 | 593 | 46,892,500 | 3,065,300 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 2% |
| 20260422 | 600 | 630 | 589 | 625 | 79,827,900 | 31,001,000 | 104% | ▲ | 1771 | 0 | 9 | 94% | 4% |
| 20260519 | 574 | 593 | 570 | 581 | 42,880,100 | -15,923,800 | 104% | ▲ | 8282 | 0 | 0 | 89% | 4% |
| 20260428 | 585 | 614 | 582 | 611 | 68,403,700 | 30,913,300 | 105% | ▲ | 1111 | 0 | 4 | 92% | 5% |
| 20260514 | 611 | 632 | 609 | 609 | 43,827,200 | -522,900 | 99% | ▼▼▼ | 8288 | 24 | 0 | 94% | 5% |
| 20260501 | 595 | 616 | 581 | 613 | 72,810,900 | 19,196,900 | 103% | ▲ | 1771 | 0 | 3 | 92% | 6% |
| 20260513 | 638 | 642 | 609 | 613 | 44,350,100 | -1,173,000 | 95% | ▼▼ | 8888 | 0 | 0 | 92% | 6% |
| 20260507 | 615 | 628 | 602 | 624 | 75,841,900 | 3,031,000 | 102% | ▲▲ | 1111 | 40 | 3 | 94% | 7% |
| 20260508 | 627 | 633 | 617 | 633 | 49,861,100 | -25,980,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 95% | 9% |
| 20260512 | 653 | 663 | 642 | 645 | 45,523,100 | -7,646,300 | 99% | ▼ | 2228 | 0 | 0 | 97% | 11% |
| 20260511 | 633 | 655 | 631 | 651 | 53,169,400 | 3,308,300 | 103% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9501 | JPM Securities Japan Co Ltd. | 13,922,665 | 1% | ▼ | |
| 2026-04-21 | 9501 | JPM Securities Japan Co Ltd. | 14,578,965 | 1% | ▲ | 656,300 |
| 2026-04-21 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 29,274,343 | 2% | ▲ | |
| 2026-04-22 | 9501 | Caisse de dépôt et placement du Québec | 8,756,200 | 1% | ▲ | |
| 2026-04-22 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 30,754,643 | 2% | ▲ | 1,480,300 |
| 2026-04-23 | 9501 | JPM Securities Japan Co Ltd. | 12,718,150 | 1% | ▼ | -1,860,815 |
| 2026-04-24 | 9501 | JPM Securities Japan Co Ltd. | 14,132,950 | 1% | ▲ | 1,414,800 |
| 2026-04-24 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 32,624,137 | 2% | ▲ | 1,869,494 |
| 2026-04-27 | 9501 | JPM Securities Japan Co Ltd. | 14,938,750 | 1% | ▲ | 805,800 |
| 2026-04-28 | 9501 | JPM Securities Japan Co Ltd. | 13,725,128 | 1% | ▼ | -1,213,622 |
| 2026-04-30 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 32,026,437 | 2% | ▼ | -597,700 |
| 2026-04-30 | 9501 | Caisse de dépôt et placement du Québec | 7,251,500 | 0% | ▼ | -1,504,700 |
| 2026-04-30 | 9501 | JPM Securities Japan Co Ltd. | 15,422,628 | 1% | ▲ | 1,697,500 |
| 2026-04-30 | 9501 | Nomura International plc | 9,899,563 | 1% | ▲ | |
| 2026-05-01 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 35,421,015 | 2% | ▲ | 3,394,578 |
| 2026-05-07 | 9501 | Caisse de dépôt et placement du Québec | 11,545,587 | 1% | ▲ | 4,294,087 |
| 2026-05-07 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 34,638,791 | 2% | ▼ | -782,224 |
| 2026-05-07 | 9501 | JPM Securities Japan Co Ltd. | 16,132,182 | 1% | ▲ | |
| 2026-05-07 | 9501 | Nomura International plc | 7,437,112 | 0% | ▼ | -2,462,451 |
| 2026-05-08 | 9501 | JPM Securities Japan Co Ltd. | 15,474,082 | 1% | ▼ | -658,100 |
| 2026-05-08 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 31,836,743 | 2% | ▼ | -2,802,048 |
| 2026-05-11 | 9501 | GOLDMAN SACHS INTERNATIONAL | 12,803,761 | 1% | ▼ | -1,608,881 |
| 2026-05-11 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 21,904,377 | 1% | ▼ | -9,932,366 |
| 2026-05-12 | 9501 | GOLDMAN SACHS INTERNATIONAL | 10,919,946 | 1% | ▼ | -1,883,815 |
| 2026-05-13 | 9501 | Caisse de dépôt et placement du Québec | 14,105,087 | 1% | ▲ | 6,853,587 |
| 2026-05-14 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 18,794,900 | 1% | ▼ | -3,109,477 |
| 2026-05-18 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 23,694,543 | 1% | ▲ | 4,899,643 |
| 2026-05-18 | 9501 | GOLDMAN SACHS INTERNATIONAL | 11,272,927 | 1% | ▲ | 352,981 |
| 2026-05-18 | 9501 | JPM Securities Japan Co Ltd. | 16,166,007 | 1% | ▲ | 691,925 |
| 2026-05-18 | 9501 | Nomura International plc | 8,284,036 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 106,685,300 | 1,821,100 | 28,018,700 | 590,800 | 78,666,600 | 1,230,300 |
| 2026-05-01 | 99,801,800 | 2,372,200 | 26,076,800 | 534,400 | 73,725,000 | 1,837,800 |
| 2026-05-15 | 96,225,800 | 1,635,400 | 25,545,300 | 395,900 | 70,680,500 | 1,239,500 |