[9504]中国電:【電力】石炭火力発電所
Yahoo! 【プライム/電気･ガス業】 売上高:15292180 当期純利益:984740 総資産:43609600 時価:3372億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 885 | 892 | 883 | 890 | 1,185,100 | -680,100 | 100% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20250821 | 916 | 918 | 906 | 915 | 1,422,700 | -466,800 | 100% | ▼ | 8888 | 0 | 0 | 99% | 12% |
| 20250901 | 886 | 895 | 880 | 890 | 1,462,200 | -776,600 | 100% | ▲ | 8882 | 51 | 0 | 96% | 9% |
| 20250909 | 884 | 894 | 877 | 888 | 1,578,300 | -205,000 | 100% | ▲▲ | 2222 | 51 | 0 | 96% | 2% |
| 20250902 | 890 | 904 | 889 | 898 | 1,612,800 | 150,600 | 101% | ▲▲ | 1111 | 51 | 0 | 97% | 9% |
| 20250828 | 897 | 905 | 893 | 904 | 1,632,300 | -371,800 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 11% |
| 20250904 | 880 | 889 | 877 | 877 | 1,662,800 | -593,800 | 100% | ▼▼ | 8288 | 51 | 0 | 94% | 3% |
| 20250908 | 880 | 886 | 873 | 884 | 1,783,300 | -24,800 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20250905 | 876 | 879 | 870 | 875 | 1,808,100 | 145,300 | 100% | ▼▼▼ | 7777 | 51 | 0 | 94% | 0% |
| 20250912 | 892 | 898 | 887 | 887 | 1,865,200 | -135,600 | 99% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20250910 | 889 | 910 | 884 | 887 | 1,879,800 | 301,500 | 100% | ▼ | 1117 | 0 | 0 | 96% | 1% |
| 20250820 | 917 | 922 | 908 | 917 | 1,889,500 | -474,000 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250911 | 894 | 907 | 890 | 900 | 2,000,800 | 121,000 | 101% | ▲ | 7111 | 0 | 0 | 97% | 3% |
| 20250917 | 880 | 883 | 864 | 871 | 2,003,600 | 818,500 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250827 | 884 | 901 | 883 | 900 | 2,004,100 | -494,100 | 101% | ▲ | 8882 | 0 | 0 | 97% | 10% |
| 20250829 | 897 | 898 | 882 | 887 | 2,238,800 | 606,500 | 98% | ▼ | 7777 | 0 | 0 | 95% | 9% |
| 20250903 | 900 | 904 | 874 | 880 | 2,256,600 | 643,800 | 98% | ▼ | 7717 | 0 | 0 | 95% | 5% |
| 20250819 | 900 | 917 | 891 | 914 | 2,363,500 | -1,060,500 | 102% | ▲ | 8882 | 0 | 0 | 99% | 17% |
| 20250825 | 938 | 941 | 910 | 913 | 2,438,600 | -369,000 | 98% | ▼ | 2828 | 0 | 0 | 98% | 12% |
| 20250826 | 913 | 915 | 887 | 888 | 2,498,200 | 59,600 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 9% |
| 20250822 | 915 | 935 | 911 | 929 | 2,807,600 | 1,384,900 | 101% | ▲ | 1171 | 0 | 0 | 100% | 14% |
| 20250818 | 920 | 927 | 894 | 896 | 3,424,000 | -95,000 | 97% | ▼ | 2828 | 0 | 0 | 97% | 16% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 9504 | UBS AG | 2,227,982 | 1% | ▼ | -500,600 |
| 2025-09-05 | 9504 | Barclays Capital Securities Ltd | 3,715,902 | 1% | ▲ | 504,200 |
| 2025-09-10 | 9504 | Barclays Capital Securities Ltd | 4,016,502 | 1% | ▲ | 300,600 |
| 2025-08-20 | 9504 | UBS AG | 2,690,444 | 1% | ▼ | -241,038 |
| 2025-08-29 | 9504 | Barclays Capital Securities Ltd | 2,829,502 | 1% | ▲ | 441,200 |
| 2025-09-03 | 9504 | Barclays Capital Securities Ltd | 3,211,702 | 1% | ▲ | 382,200 |
| 2025-08-19 | 9504 | BNP Paribas Financial Markets SNC | 2,675,094 | 1% | ▼ | -303,000 |
| 2025-08-25 | 9504 | UBS AG | 2,728,582 | 1% | ▲ | 38,138 |
| 2025-08-26 | 9504 | BNP Paribas Financial Markets SNC | 1,210,594 | 0% | ▼ | -971,000 |
| 2025-08-22 | 9504 | BNP Paribas Financial Markets SNC | 2,181,594 | 1% | ▼ | -493,500 |
| 2025-08-18 | 9504 | Barclays Capital Securities Ltd | 2,388,302 | 1% | ▲ | 363,400 |
| 2025-08-18 | 9504 | BNP Paribas Financial Markets SNC | 2,978,094 | 1% | ▼ | -247,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 3,585,000 | 260,800 | 2,304,000 | 19,200 | 1,281,000 | 241,600 |
| 2025-08-29 | 3,530,300 | 168,500 | 1,901,200 | 32,100 | 1,629,100 | 136,400 |
| 2025-09-05 | 3,516,900 | 146,900 | 1,874,800 | 35,200 | 1,642,100 | 111,700 |