[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:3581億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251007 | 900 | 910 | 890 | 890 | 2,089,500 | -192,500 | 99% | ▼ | 5288 | 0 | 0 | 97% | 6% |
| 20251008 | 892 | 900 | 876 | 880 | 2,410,800 | 321,300 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20251009 | 880 | 892 | 878 | 892 | 2,323,300 | -87,500 | 101% | ▲ | 8282 | 0 | 17 | 98% | 6% |
| 20251010 | 884 | 886 | 860 | 862 | 2,330,300 | 7,000 | 97% | ▼ | 7717 | 0 | 0 | 94% | 2% |
| 20251014 | 850 | 875 | 850 | 857 | 1,998,800 | -331,500 | 99% | ▼▼ | 8888 | 0 | 15 | 94% | 2% |
| 20251015 | 869 | 878 | 863 | 878 | 1,312,600 | -686,200 | 103% | ▲ | 2222 | 51 | 14 | 96% | 4% |
| 20251016 | 883 | 891 | 876 | 877 | 1,353,800 | 41,200 | 100% | ▼ | 1117 | 51 | 13 | 96% | 4% |
| 20251017 | 865 | 880 | 864 | 868 | 1,280,300 | -73,500 | 99% | ▼▼ | 8888 | 51 | 12 | 95% | 3% |
| 20251020 | 876 | 880 | 864 | 873 | 1,076,800 | -203,500 | 101% | ▲ | 8822 | 51 | 11 | 95% | 3% |
| 20251021 | 875 | 879 | 862 | 866 | 2,268,700 | 1,191,900 | 99% | ▼ | 7777 | 0 | 10 | 95% | 3% |
| 20251022 | 860 | 873 | 859 | 870 | 1,706,000 | -562,700 | 101% | ▲ | 8882 | 0 | 9 | 95% | 3% |
| 20251023 | 871 | 874 | 862 | 866 | 1,917,900 | 211,900 | 99% | ▼ | 1117 | 0 | 8 | 95% | 3% |
| 20251024 | 870 | 872 | 860 | 864 | 1,783,900 | -134,000 | 100% | ▼▼ | 8888 | 0 | 7 | 94% | 2% |
| 20251027 | 874 | 876 | 862 | 867 | 1,544,700 | -239,200 | 100% | ▲ | 2222 | 0 | 6 | 95% | 3% |
| 20251028 | 870 | 876 | 853 | 858 | 2,497,100 | 952,400 | 99% | ▼ | 7777 | 0 | 5 | 94% | 2% |
| 20251029 | 855 | 867 | 846 | 846 | 2,153,800 | -343,300 | 99% | ▼▼ | 8888 | 0 | 4 | 92% | 0% |
| 20251030 | 840 | 858 | 839 | 858 | 1,727,600 | -426,200 | 101% | ▲ | 8882 | 0 | 3 | 96% | 1% |
| 20251031 | 869 | 874 | 858 | 859 | 2,940,700 | 1,213,100 | 100% | ▲▲ | 1111 | 40 | 2 | 96% | 2% |
| 20251104 | 878 | 928 | 878 | 927 | 6,951,000 | 4,010,300 | 108% | ▲▲▲ | 1111 | 41 | 1 | 100% | 10% |
| 20251105 | 915 | 919 | 898 | 919 | 3,101,000 | -3,850,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
| 20251106 | 916 | 929 | 911 | 917 | 2,532,400 | -568,600 | 100% | ▼▼ | 2228 | 0 | 0 | 99% | 8% |
| 20251107 | 910 | 925 | 910 | 925 | 2,056,700 | -475,700 | 101% | ▲ | 8882 | 0 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-04 | 9504 | GOLDMAN SACHS INTERNATIONAL | 2,452,439 | 1% | ▲ | 508,900 |
| 2025-11-04 | 9504 | Nomura International plc | 1,258,041 | 0% | ▼ | -776,920 |
| 2025-10-31 | 9504 | Barclays Capital Securities Ltd | 3,430,502 | 1% | ▼ | -413,800 |
| 2025-10-31 | 9504 | Nomura International plc | 2,034,961 | 1% | ▲ | |
| 2025-10-28 | 9504 | GOLDMAN SACHS INTERNATIONAL | 1,943,539 | 1% | ▲ | |
| 2025-10-27 | 9504 | BNP Paribas Financial Markets SNC | 3,989,594 | 1% | ▲ | 163,600 |
| 2025-10-24 | 9504 | BNP Paribas Financial Markets SNC | 3,825,994 | 1% | ▼ | -886,100 |
| 2025-10-23 | 9504 | BNP Paribas Financial Markets SNC | 4,712,094 | 1% | ▼ | |
| 2025-10-21 | 9504 | BNP Paribas Financial Markets SNC | 5,479,394 | 1% | ▲ | 348,100 |
| 2025-10-15 | 9504 | BNP Paribas Financial Markets SNC | 5,131,294 | 1% | ▲ | 345,800 |
| 2025-10-10 | 9504 | BNP Paribas Financial Markets SNC | 4,785,494 | 1% | ▲ | 423,000 |
| 2025-10-08 | 9504 | BNP Paribas Financial Markets SNC | 4,362,494 | 1% | ▲ | 473,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3,539,300 | 97,500 | 2,009,200 | 9,800 | 1,530,100 | 87,700 |
| 2025-10-24 | 3,424,900 | 127,600 | 1,981,400 | 13,600 | 1,443,500 | 114,000 |
| 2025-10-17 | 3,238,800 | 120,200 | 1,967,100 | 19,500 | 1,271,700 | 100,700 |
| 2025-10-10 | 3,446,200 | 115,500 | 2,010,400 | 20,500 | 1,435,800 | 95,000 |