[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:10558億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260325 | 646 | 649 | 631 | 637 | 56,961,500 | -11,122,100 | 102% | ▲▲ | 2222 | 0 | 0 | 89% | 6% |
| 20260409 | 644 | 663 | 640 | 657 | 64,839,300 | 10,943,400 | 103% | ▲▲ | 1171 | 0 | 0 | 92% | 8% |
| 20260408 | 650 | 651 | 635 | 640 | 53,895,900 | 3,803,300 | 103% | ▲ | 1111 | 0 | 0 | 90% | 5% |
| 20260403 | 655 | 661 | 642 | 646 | 53,909,200 | -16,080,100 | 100% | ▼▼ | 8288 | 0 | 0 | 91% | 8% |
| 20260402 | 663 | 678 | 640 | 648 | 69,989,300 | 5,470,600 | 98% | ▼ | 1717 | 0 | 0 | 91% | 8% |
| 20260401 | 652 | 661 | 643 | 661 | 64,518,700 | -4,206,500 | 104% | ▲▲ | 2222 | 0 | 0 | 93% | 11% |
| 20260331 | 638 | 655 | 634 | 639 | 68,725,200 | 10,878,400 | 101% | ▲ | 1111 | 0 | 0 | 90% | 7% |
| 20260330 | 615 | 639 | 614 | 635 | 57,846,800 | -914,600 | 100% | ▼ | 2888 | 0 | 3 | 89% | 6% |
| 20260327 | 625 | 638 | 619 | 635 | 58,761,400 | 13,600,600 | 102% | ▲ | 7171 | 0 | 4 | 89% | 6% |
| 20260326 | 636 | 640 | 616 | 623 | 45,160,800 | -11,800,700 | 98% | ▼ | 8888 | 0 | 0 | 87% | 4% |
| 20260309 | 613 | 615 | 587 | 598 | 76,743,000 | 24,998,100 | 93% | ▼▼ | 7777 | 0 | 4 | 84% | 0% |
| 20260324 | 627 | 638 | 611 | 626 | 68,083,600 | -5,768,000 | 101% | ▲ | 8882 | 0 | 7 | 88% | 5% |
| 20260323 | 635 | 656 | 613 | 617 | 73,851,600 | -59,152,400 | 94% | ▼▼ | 8888 | 0 | 0 | 87% | 3% |
| 20260319 | 690 | 698 | 642 | 653 | 133,004,000 | 7,809,000 | 92% | ▼ | 7117 | 0 | 0 | 91% | 9% |
| 20260317 | 619 | 634 | 610 | 613 | 49,006,700 | -3,952,800 | 101% | ▲ | 2282 | 0 | 2 | 86% | 3% |
| 20260313 | 633 | 660 | 628 | 641 | 57,316,300 | -2,213,900 | 99% | ▼ | 2228 | 0 | 4 | 90% | 7% |
| 20260311 | 613 | 631 | 612 | 624 | 48,495,800 | -9,195,200 | 104% | ▲▲ | 2282 | 0 | 2 | 87% | 4% |
| 20260310 | 617 | 619 | 597 | 600 | 57,691,000 | -19,052,000 | 100% | ▲ | 2222 | 0 | 7 | 84% | 0% |
| 20260406 | 651 | 654 | 635 | 636 | 47,908,200 | -6,001,000 | 98% | ▼▼▼ | 8888 | 24 | 0 | 89% | 6% |
| 20260407 | 635 | 647 | 621 | 624 | 50,092,600 | 2,184,400 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 87% | 4% |
| 20260318 | 641 | 713 | 640 | 713 | 125,195,000 | 76,188,300 | 116% | ▲▲ | 1111 | 40 | 1 | 100% | 19% |
| 20260312 | 615 | 646 | 612 | 645 | 59,530,200 | 11,034,400 | 103% | ▲▲▲ | 1111 | 40 | 5 | 90% | 8% |
| 20260316 | 628 | 628 | 599 | 610 | 52,959,500 | -4,356,800 | 95% | ▼▼ | 8888 | 51 | 3 | 85% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-09 | 9501 | GOLDMAN SACHS INTERNATIONAL | 17,491,132 | 1% | ▲ | 4,788,400 |
| 2026-03-09 | 9501 | JPM Securities Japan Co Ltd. | 11,003,008 | 1% | ▼ | |
| 2026-03-10 | 9501 | JPM Securities Japan Co Ltd. | 11,391,574 | 1% | ▲ | 388,566 |
| 2026-03-10 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 16,935,616 | 1% | ▲ | 2,196,320 |
| 2026-03-10 | 9501 | GOLDMAN SACHS INTERNATIONAL | 18,012,138 | 1% | ▲ | 521,006 |
| 2026-03-11 | 9501 | JPM Securities Japan Co Ltd. | 11,214,416 | 1% | ▼ | -177,158 |
| 2026-03-11 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 17,782,716 | 1% | ▲ | 847,100 |
| 2026-03-12 | 9501 | GOLDMAN SACHS INTERNATIONAL | 17,552,289 | 1% | ▼ | -459,849 |
| 2026-03-12 | 9501 | JPM Securities Japan Co Ltd. | 11,580,116 | 1% | ▲ | |
| 2026-03-13 | 9501 | JPM Securities Japan Co Ltd. | 11,201,816 | 1% | ▼ | -378,300 |
| 2026-03-13 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 16,779,116 | 1% | ▼ | -1,003,600 |
| 2026-03-16 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 19,123,216 | 1% | ▲ | 2,344,100 |
| 2026-03-16 | 9501 | JPM Securities Japan Co Ltd. | 11,724,516 | 1% | ▲ | 522,700 |
| 2026-03-17 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 23,317,816 | 1% | ▲ | 4,194,600 |
| 2026-03-18 | 9501 | JPM Securities Japan Co Ltd. | 13,838,416 | 1% | ▲ | 2,113,900 |
| 2026-03-18 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 21,212,916 | 1% | ▼ | -2,104,900 |
| 2026-03-18 | 9501 | Citigroup Global Markets Limited | 9,816,271 | 1% | ▲ | |
| 2026-03-18 | 9501 | GOLDMAN SACHS INTERNATIONAL | 15,882,859 | 1% | ▼ | -1,669,430 |
| 2026-03-19 | 9501 | Citigroup Global Markets Limited | 6,795,271 | 0% | ▼ | -3,021,000 |
| 2026-03-19 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 18,359,316 | 1% | ▼ | -2,853,600 |
| 2026-03-23 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 20,524,426 | 1% | ▲ | 2,165,110 |
| 2026-03-23 | 9501 | JPM Securities Japan Co Ltd. | 14,480,516 | 1% | ▲ | 642,100 |
| 2026-03-24 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 21,269,426 | 1% | ▲ | 745,000 |
| 2026-03-26 | 9501 | GOLDMAN SACHS INTERNATIONAL | 14,322,207 | 1% | ▼ | -1,560,652 |
| 2026-03-30 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 20,383,025 | 1% | ▼ | -886,401 |
| 2026-03-31 | 9501 | JPM Securities Japan Co Ltd. | 14,041,913 | 1% | ▼ | -438,603 |
| 2026-04-01 | 9501 | JPM Securities Japan Co Ltd. | 12,684,813 | 1% | ▼ | -1,357,100 |
| 2026-04-02 | 9501 | JPM Securities Japan Co Ltd. | 14,999,885 | 1% | ▲ | 2,315,072 |
| 2026-04-03 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 23,360,225 | 1% | ▲ | 2,977,200 |
| 2026-04-03 | 9501 | GOLDMAN SACHS INTERNATIONAL | 14,511,441 | 1% | ▲ | 189,234 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 91,769,000 | 3,523,800 | 23,055,100 | 565,200 | 68,713,900 | 2,958,600 |
| 2026-03-19 | 94,619,400 | 3,092,500 | 25,279,200 | 479,500 | 69,340,200 | 2,613,000 |
| 2026-03-27 | 94,011,600 | 3,238,600 | 24,093,300 | 650,200 | 69,918,300 | 2,588,400 |
| 2026-04-03 | 91,163,300 | 3,076,700 | 23,790,700 | 612,300 | 67,372,600 | 2,464,400 |