[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:3499億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250804 | 817 | 829 | 809 | 815 | 2,144,900 | -1,469,300 | 99% | ▼ | 8288 | 0 | 5 | 98% | 11% |
| 20250731 | 833 | 846 | 816 | 821 | 3,154,100 | 935,500 | 99% | ▼ | 1717 | 0 | 8 | 99% | 13% |
| 20250805 | 823 | 840 | 822 | 824 | 2,640,600 | 495,700 | 101% | ▲ | 1111 | 0 | 4 | 99% | 13% |
| 20250801 | 818 | 830 | 798 | 826 | 3,614,200 | 460,100 | 100% | ▲ | 7771 | 0 | 6 | 99% | 13% |
| 20250729 | 830 | 833 | 815 | 829 | 2,718,800 | 230,200 | 100% | ▼ | 1717 | 0 | 9 | 100% | 15% |
| 20250728 | 823 | 831 | 816 | 830 | 2,488,600 | -210,300 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 10 | 100% | 16% |
| 20250730 | 830 | 838 | 828 | 833 | 2,218,600 | -500,200 | 101% | ▲ | 2252 | 0 | 8 | 100% | 16% |
| 20250806 | 833 | 839 | 830 | 838 | 1,875,600 | -765,000 | 102% | ▲▲ | 8222 | 0 | 4 | 100% | 14% |
| 20250807 | 837 | 857 | 830 | 855 | 2,704,100 | 828,500 | 102% | ▲▲▲ | 1111 | 41 | 3 | 100% | 17% |
| 20250808 | 859 | 879 | 856 | 872 | 3,410,900 | 706,800 | 102% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 19% |
| 20250813 | 883 | 889 | 873 | 874 | 2,701,700 | -1,358,400 | 99% | ▼ | 8888 | 0 | 8 | 99% | 17% |
| 20250812 | 883 | 891 | 876 | 880 | 4,060,100 | 649,200 | 101% | ▲▲▲▲▲ | 1111 | 41 | 9 | 100% | 18% |
| 20250826 | 913 | 915 | 887 | 888 | 2,498,200 | 59,600 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 9% |
| 20250814 | 880 | 903 | 873 | 895 | 3,097,300 | 395,600 | 102% | ▲ | 1471 | 0 | 7 | 100% | 19% |
| 20250818 | 920 | 927 | 894 | 896 | 3,424,000 | -95,000 | 97% | ▼ | 2828 | 0 | 0 | 97% | 16% |
| 20250827 | 884 | 901 | 883 | 900 | 2,004,100 | -494,100 | 101% | ▲ | 8882 | 0 | 0 | 97% | 10% |
| 20250828 | 897 | 905 | 893 | 904 | 1,632,300 | -371,800 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 11% |
| 20250825 | 938 | 941 | 910 | 913 | 2,438,600 | -369,000 | 98% | ▼ | 2828 | 0 | 0 | 98% | 12% |
| 20250819 | 900 | 917 | 891 | 914 | 2,363,500 | -1,060,500 | 102% | ▲ | 8882 | 0 | 0 | 99% | 17% |
| 20250821 | 916 | 918 | 906 | 915 | 1,422,700 | -466,800 | 100% | ▼ | 8888 | 0 | 0 | 99% | 12% |
| 20250820 | 917 | 922 | 908 | 917 | 1,889,500 | -474,000 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250815 | 902 | 923 | 900 | 921 | 3,519,000 | 421,700 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 22% |
| 20250822 | 915 | 935 | 911 | 929 | 2,807,600 | 1,384,900 | 101% | ▲ | 1171 | 0 | 0 | 100% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-04 | 9504 | Barclays Capital Securities Ltd | 2,024,902 | 1% | ▲ | |
| 2025-07-28 | 9504 | UBS AG | 2,751,282 | 1% | ▲ | 142,900 |
| 2025-08-07 | 9504 | UBS AG | 3,124,082 | 1% | ▲ | 372,800 |
| 2025-08-12 | 9504 | BNP Paribas Financial Markets SNC | 3,859,694 | 1% | ▼ | -50,100 |
| 2025-08-12 | 9504 | UBS AG | 2,931,482 | 1% | ▼ | -192,600 |
| 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 |
| 2025-08-25 | 9504 | UBS AG | 2,728,582 | 1% | ▲ | 38,138 |
| 2025-08-19 | 9504 | BNP Paribas Financial Markets SNC | 2,675,094 | 1% | ▼ | -303,000 |
| 2025-08-20 | 9504 | UBS AG | 2,690,444 | 1% | ▼ | -241,038 |
| 2025-08-15 | 9504 | BNP Paribas Financial Markets SNC | 3,225,694 | 1% | ▼ | -634,000 |
| 2025-08-22 | 9504 | BNP Paribas Financial Markets SNC | 2,181,594 | 1% | ▼ | -493,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4,805,100 | 206,800 | 3,020,400 | 24,000 | 1,784,700 | 182,800 |
| 2025-08-08 | 4,444,100 | 224,200 | 2,949,300 | 19,500 | 1,494,800 | 204,700 |
| 2025-08-15 | 4,313,400 | 194,800 | 2,876,100 | 19,500 | 1,437,300 | 175,300 |
| 2025-08-22 | 3,585,000 | 260,800 | 2,304,000 | 19,200 | 1,281,000 | 241,600 |