[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:3418億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 890 | 904 | 889 | 898 | 1,612,800 | 150,600 | 101% | ▲▲ | 1111 | 51 | 0 | 97% | 9% |
| 20251001 | 918 | 930 | 894 | 915 | 9,085,800 | 6,786,000 | 109% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250926 | 868 | 877 | 865 | 875 | 1,637,100 | 123,900 | 100% | ▲▲▲▲ | 1111 | 40 | 4 | 97% | 2% |
| 20250910 | 889 | 910 | 884 | 887 | 1,879,800 | 301,500 | 100% | ▼ | 1117 | 0 | 0 | 96% | 1% |
| 20250925 | 864 | 871 | 860 | 871 | 1,513,200 | 99,200 | 101% | ▲▲▲ | 1171 | 0 | 5 | 96% | 2% |
| 20250908 | 880 | 886 | 873 | 884 | 1,783,300 | -24,800 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20250909 | 884 | 894 | 877 | 888 | 1,578,300 | -205,000 | 100% | ▲▲ | 2222 | 51 | 0 | 96% | 2% |
| 20250924 | 865 | 869 | 857 | 860 | 1,414,000 | -14,400 | 100% | ▲▲ | 2222 | 0 | 6 | 95% | 1% |
| 20250911 | 894 | 907 | 890 | 900 | 2,000,800 | 121,000 | 101% | ▲ | 7111 | 0 | 0 | 97% | 3% |
| 20250903 | 900 | 904 | 874 | 880 | 2,256,600 | 643,800 | 98% | ▼ | 7717 | 0 | 0 | 95% | 5% |
| 20250905 | 876 | 879 | 870 | 875 | 1,808,100 | 145,300 | 100% | ▼▼▼ | 7777 | 51 | 0 | 94% | 0% |
| 20250930 | 853 | 853 | 838 | 843 | 2,299,800 | 731,000 | 98% | ▼▼ | 7777 | 0 | 2 | 94% | 0% |
| 20250917 | 880 | 883 | 864 | 871 | 2,003,600 | 818,500 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250919 | 859 | 870 | 852 | 855 | 2,663,700 | 1,143,300 | 99% | ▼▼▼ | 7777 | 24 | 8 | 92% | 0% |
| 20251003 | 879 | 890 | 877 | 883 | 1,896,100 | -2,432,000 | 101% | ▲ | 8282 | 0 | 0 | 96% | 5% |
| 20250904 | 880 | 889 | 877 | 877 | 1,662,800 | -593,800 | 100% | ▼▼ | 8288 | 51 | 0 | 94% | 3% |
| 20250922 | 852 | 869 | 847 | 859 | 1,428,400 | -1,235,300 | 101% | ▲ | 8882 | 0 | 7 | 94% | 1% |
| 20250916 | 885 | 892 | 883 | 890 | 1,185,100 | -680,100 | 100% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20250918 | 875 | 875 | 854 | 866 | 1,520,400 | -483,200 | 99% | ▼▼ | 8888 | 51 | 0 | 93% | 0% |
| 20250929 | 864 | 869 | 856 | 859 | 1,568,800 | -68,300 | 98% | ▼ | 8888 | 0 | 3 | 95% | 0% |
| 20250912 | 892 | 898 | 887 | 887 | 1,865,200 | -135,600 | 99% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251002 | 912 | 917 | 860 | 877 | 4,328,100 | -4,757,700 | 96% | ▼ | 8888 | 0 | 0 | 96% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-03 | 9504 | Barclays Capital Securities Ltd | 3,211,702 | 1% | ▲ | 382,200 |
| 2025-09-05 | 9504 | Barclays Capital Securities Ltd | 3,715,902 | 1% | ▲ | 504,200 |
| 2025-09-08 | 9504 | UBS AG | 2,227,982 | 1% | ▼ | -500,600 |
| 2025-09-10 | 9504 | Barclays Capital Securities Ltd | 4,016,502 | 1% | ▲ | 300,600 |
| 2025-09-16 | 9504 | BNP Paribas Financial Markets SNC | 2,090,294 | 1% | ▲ | |
| 2025-09-17 | 9504 | UBS AG | 2,332,082 | 1% | ▲ | 104,100 |
| 2025-09-19 | 9504 | BNP Paribas Financial Markets SNC | 2,510,394 | 1% | ▲ | 420,100 |
| 2025-09-24 | 9504 | BNP Paribas Financial Markets SNC | 2,815,794 | 1% | ▲ | 305,400 |
| 2025-09-25 | 9504 | Barclays Capital Securities Ltd | 3,844,302 | 1% | ▼ | -172,200 |
| 2025-09-26 | 9504 | BNP Paribas Financial Markets SNC | 3,175,194 | 1% | ▲ | 359,400 |
| 2025-09-26 | 9504 | MERRILL LYNCH INTERNATIONAL | 2,134,798 | 1% | ▲ | |
| 2025-09-26 | 9504 | UBS AG | 2,076,082 | 1% | ▼ | -256,000 |
| 2025-09-29 | 9504 | MERRILL LYNCH INTERNATIONAL | 1,902,798 | 0% | ▼ | -232,000 |
| 2025-09-30 | 9504 | BNP Paribas Financial Markets SNC | 2,861,994 | 1% | ▼ | -313,200 |
| 2025-09-30 | 9504 | UBS AG | 1,880,382 | 0% | ▼ | -195,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 3,516,900 | 146,900 | 1,874,800 | 35,200 | 1,642,100 | 111,700 |
| 2025-09-12 | 3,616,900 | 134,600 | 1,980,700 | 29,100 | 1,636,200 | 105,500 |
| 2025-09-19 | 3,630,400 | 129,700 | 2,037,600 | 29,400 | 1,592,800 | 100,300 |
| 2025-09-26 | 3,419,000 | 2,361,900 | 1,900,200 | 24,000 | 1,518,800 | 2,337,900 |