[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:3767億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 1,017 | 1,043 | 1,014 | 1,042 | 2,932,700 | 320,000 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 23% |
| 20251120 | 990 | 998 | 980 | 990 | 2,492,500 | 82,700 | 102% | ▲ | 1111 | 0 | 4 | 100% | 17% |
| 20251111 | 926 | 972 | 924 | 972 | 4,099,000 | 2,323,900 | 105% | ▲▲▲ | 1171 | 10 | 3 | 100% | 15% |
| 20251125 | 988 | 1,017 | 986 | 1,009 | 2,612,700 | 351,200 | 102% | ▲ | 1171 | 0 | 2 | 100% | 19% |
| 20251117 | 963 | 983 | 962 | 981 | 2,083,400 | 224,700 | 102% | ▲ | 1171 | 0 | 7 | 100% | 16% |
| 20251110 | 931 | 946 | 919 | 927 | 1,775,100 | -281,600 | 100% | ▲▲ | 2222 | 0 | 6 | 100% | 10% |
| 20251205 | 977 | 987 | 971 | 973 | 1,282,800 | -440,200 | 99% | ▼▼▼▼▼▼▼ | 2228 | 24 | 0 | 93% | 5% |
| 20251106 | 916 | 929 | 911 | 917 | 2,532,400 | -568,600 | 100% | ▼▼ | 2228 | 0 | 4 | 99% | 8% |
| 20251127 | 1,044 | 1,045 | 1,021 | 1,023 | 1,893,000 | -1,039,700 | 98% | ▼ | 2228 | 0 | 0 | 98% | 21% |
| 20251118 | 982 | 993 | 970 | 970 | 2,070,000 | -13,400 | 99% | ▼ | 2228 | 0 | 6 | 99% | 15% |
| 20251112 | 968 | 981 | 958 | 963 | 2,079,500 | -2,019,500 | 99% | ▼ | 2228 | 51 | 10 | 99% | 14% |
| 20251121 | 990 | 999 | 977 | 987 | 2,261,500 | -231,000 | 100% | ▼ | 2858 | 0 | 3 | 100% | 17% |
| 20251201 | 1,026 | 1,029 | 1,001 | 1,007 | 1,772,400 | 276,200 | 99% | ▼▼▼ | 7717 | 24 | 0 | 97% | 17% |
| 20251119 | 979 | 988 | 956 | 969 | 2,409,800 | 339,800 | 100% | ▼▼ | 7777 | 0 | 5 | 99% | 15% |
| 20251114 | 966 | 976 | 955 | 964 | 1,858,700 | 87,200 | 99% | ▼ | 7777 | 0 | 8 | 99% | 14% |
| 20251202 | 1,001 | 1,007 | 988 | 989 | 1,882,600 | 110,200 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 8% |
| 20251203 | 987 | 994 | 972 | 981 | 1,972,600 | 90,000 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 7% |
| 20251113 | 968 | 979 | 963 | 976 | 1,771,500 | -308,000 | 101% | ▲ | 8282 | 0 | 9 | 100% | 15% |
| 20251107 | 910 | 925 | 910 | 925 | 2,056,700 | -475,700 | 101% | ▲ | 8882 | 0 | 3 | 100% | 9% |
| 20251128 | 1,011 | 1,037 | 1,010 | 1,022 | 1,496,200 | -396,800 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 19% |
| 20251204 | 975 | 984 | 969 | 980 | 1,723,000 | -249,600 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-06 | 9504 | GOLDMAN SACHS INTERNATIONAL | 2,747,022 | 1% | ▲ | 294,583 |
| 2025-11-07 | 9504 | Barclays Capital Securities Ltd | 2,939,702 | 1% | ▼ | -490,800 |
| 2025-11-11 | 9504 | Barclays Capital Securities Ltd | 2,694,902 | 1% | ▼ | -244,800 |
| 2025-11-13 | 9504 | Barclays Capital Securities Ltd | 2,295,566 | 1% | ▼ | -399,336 |
| 2025-11-14 | 9504 | MERRILL LYNCH INTERNATIONAL | 1,948,152 | 1% | ▲ | |
| 2025-11-17 | 9504 | MERRILL LYNCH INTERNATIONAL | 1,877,652 | 0% | ▼ | -70,500 |
| 2025-11-18 | 9504 | MERRILL LYNCH INTERNATIONAL | 1,949,352 | 1% | ▲ | 71,700 |
| 2025-11-20 | 9504 | GOLDMAN SACHS INTERNATIONAL | 2,572,548 | 1% | ▼ | -174,474 |
| 2025-11-20 | 9504 | MERRILL LYNCH INTERNATIONAL | 1,906,552 | 0% | ▼ | -42,800 |
| 2025-11-21 | 9504 | BNP Paribas Financial Markets SNC | 3,848,394 | 1% | ▼ | -141,200 |
| 2025-11-25 | 9504 | Barclays Capital Securities Ltd | 1,701,866 | 0% | ▼ | -593,700 |
| 2025-11-26 | 9504 | BNP Paribas Financial Markets SNC | 3,467,594 | 1% | ▼ | -380,800 |
| 2025-11-26 | 9504 | GOLDMAN SACHS INTERNATIONAL | 2,131,548 | 1% | ▼ | -441,000 |
| 2025-12-03 | 9504 | BNP Paribas Financial Markets SNC | 3,501,494 | 1% | ▲ | 33,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 2,847,400 | 166,500 | 1,695,100 | 10,700 | 1,152,300 | 155,800 |
| 2025-11-14 | 2,764,800 | 221,600 | 1,609,800 | 49,600 | 1,155,000 | 172,000 |
| 2025-11-21 | 2,484,500 | 264,400 | 1,446,200 | 62,900 | 1,038,300 | 201,500 |
| 2025-11-28 | 2,387,400 | 276,600 | 1,386,000 | 62,800 | 1,001,400 | 213,800 |