[9504]中国電:【電力】石炭火力発電所
Yahoo! 【プライム/20電気･ガス業】 売上高:15292180 当期純利益:984740 総資産:43609600 時価:4045億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,011 | 1,020 | 1,009 | 1,019 | 2,001,700 | 740,400 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260114 | 1,019 | 1,026 | 1,012 | 1,026 | 1,400,400 | -601,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260115 | 1,015 | 1,020 | 1,008 | 1,018 | 953,600 | -446,800 | 99% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20260116 | 1,012 | 1,016 | 1,005 | 1,016 | 1,068,500 | 114,900 | 100% | ▼▼ | 7777 | 51 | 0 | 99% | 4% |
| 20260119 | 1,023 | 1,033 | 1,019 | 1,026 | 1,494,300 | 425,800 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260120 | 1,028 | 1,029 | 1,014 | 1,023 | 825,400 | -668,900 | 100% | ▼ | 8828 | 51 | 0 | 100% | 4% |
| 20260121 | 1,017 | 1,026 | 1,013 | 1,024 | 1,217,000 | 391,600 | 100% | ▲ | 7771 | 0 | 0 | 100% | 4% |
| 20260122 | 1,027 | 1,042 | 1,023 | 1,039 | 1,620,500 | 403,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260123 | 1,035 | 1,039 | 1,015 | 1,016 | 1,077,000 | -543,500 | 98% | ▼ | 8828 | 51 | 0 | 98% | 3% |
| 20260126 | 1,013 | 1,015 | 998 | 1,000 | 1,220,400 | 143,400 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260127 | 1,000 | 1,002 | 980 | 980 | 1,713,900 | 493,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260128 | 984 | 990 | 972 | 981 | 1,646,200 | -67,700 | 100% | ▲ | 8882 | 0 | 11 | 94% | 0% |
| 20260129 | 978 | 990 | 970 | 990 | 1,445,600 | -200,600 | 101% | ▲▲ | 2882 | 0 | 10 | 95% | 1% |
| 20260130 | 982 | 999 | 982 | 988 | 1,727,000 | 281,400 | 100% | ▼ | 1117 | 0 | 9 | 95% | 1% |
| 20260202 | 949 | 961 | 922 | 922 | 4,930,300 | 3,203,300 | 93% | ▼▼ | 7777 | 0 | 7 | 89% | 0% |
| 20260203 | 922 | 941 | 921 | 937 | 2,250,000 | -2,680,300 | 102% | ▲ | 8882 | 0 | 4 | 90% | 2% |
| 20260204 | 943 | 957 | 936 | 956 | 1,851,100 | -398,900 | 102% | ▲▲ | 2222 | 0 | 4 | 92% | 4% |
| 20260205 | 965 | 974 | 954 | 957 | 1,470,800 | -380,300 | 100% | ▲▲▲ | 2222 | 0 | 4 | 92% | 4% |
| 20260206 | 958 | 983 | 957 | 979 | 1,476,900 | 6,100 | 102% | ▲▲▲▲ | 1171 | 0 | 3 | 94% | 6% |
| 20260209 | 989 | 999 | 984 | 990 | 1,587,400 | 110,500 | 101% | ▲▲▲▲▲ | 1111 | 40 | 3 | 95% | 7% |
| 20260210 | 998 | 1,014 | 991 | 1,014 | 2,019,000 | 431,600 | 102% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 10% |
| 20260212 | 1,020 | 1,055 | 1,019 | 1,045 | 3,527,700 | 1,508,700 | 103% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2,510,600 | 120,800 | 1,487,000 | 39,300 | 1,023,600 | 81,500 |
| 2026-01-30 | 2,424,400 | 159,200 | 1,496,900 | 39,700 | 927,500 | 119,500 |
| 2026-01-23 | 2,224,900 | 174,400 | 1,401,500 | 40,200 | 823,400 | 134,200 |
| 2026-01-16 | 2,245,100 | 188,700 | 1,404,900 | 41,800 | 840,200 | 146,900 |