[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:3805億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 931 | 946 | 919 | 927 | 1,775,100 | -281,600 | 100% | ▲▲ | 2222 | 0 | 6 | 100% | 10% |
| 20251112 | 968 | 981 | 958 | 963 | 2,079,500 | -2,019,500 | 99% | ▼ | 2228 | 51 | 10 | 99% | 14% |
| 20251114 | 966 | 976 | 955 | 964 | 1,858,700 | 87,200 | 99% | ▼ | 7777 | 0 | 8 | 99% | 14% |
| 20251209 | 985 | 989 | 964 | 967 | 1,132,700 | -235,100 | 99% | ▼ | 2228 | 51 | 0 | 93% | 0% |
| 20251119 | 979 | 988 | 956 | 969 | 2,409,800 | 339,800 | 100% | ▼▼ | 7777 | 0 | 5 | 99% | 15% |
| 20251118 | 982 | 993 | 970 | 970 | 2,070,000 | -13,400 | 99% | ▼ | 2228 | 0 | 6 | 99% | 15% |
| 20251111 | 926 | 972 | 924 | 972 | 4,099,000 | 2,323,900 | 105% | ▲▲▲ | 1171 | 10 | 3 | 100% | 15% |
| 20251211 | 996 | 997 | 969 | 972 | 1,025,400 | -676,900 | 98% | ▼ | 2228 | 51 | 0 | 93% | 1% |
| 20251205 | 977 | 987 | 971 | 973 | 1,282,800 | -440,200 | 99% | ▼▼▼▼▼▼▼ | 2228 | 24 | 0 | 93% | 5% |
| 20251113 | 968 | 979 | 963 | 976 | 1,771,500 | -308,000 | 101% | ▲ | 8282 | 0 | 9 | 100% | 15% |
| 20251204 | 975 | 984 | 969 | 980 | 1,723,000 | -249,600 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 7% |
| 20251208 | 970 | 980 | 963 | 980 | 1,367,800 | 85,000 | 101% | ▲ | 7771 | 51 | 0 | 94% | 6% |
| 20251117 | 963 | 983 | 962 | 981 | 2,083,400 | 224,700 | 102% | ▲ | 1171 | 0 | 7 | 100% | 16% |
| 20251203 | 987 | 994 | 972 | 981 | 1,972,600 | 90,000 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 7% |
| 20251212 | 986 | 986 | 970 | 983 | 1,320,100 | 294,700 | 101% | ▲ | 7171 | 0 | 0 | 94% | 2% |
| 20251121 | 990 | 999 | 977 | 987 | 2,261,500 | -231,000 | 100% | ▼ | 2858 | 0 | 3 | 100% | 17% |
| 20251202 | 1,001 | 1,007 | 988 | 989 | 1,882,600 | 110,200 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 8% |
| 20251120 | 990 | 998 | 980 | 990 | 2,492,500 | 82,700 | 102% | ▲ | 1111 | 0 | 4 | 100% | 17% |
| 20251210 | 973 | 994 | 969 | 991 | 1,702,300 | 569,600 | 102% | ▲ | 1171 | 0 | 0 | 95% | 3% |
| 20251201 | 1,026 | 1,029 | 1,001 | 1,007 | 1,772,400 | 276,200 | 99% | ▼▼▼ | 7717 | 24 | 0 | 97% | 17% |
| 20251125 | 988 | 1,017 | 986 | 1,009 | 2,612,700 | 351,200 | 102% | ▲ | 1171 | 0 | 2 | 100% | 19% |
| 20251128 | 1,011 | 1,037 | 1,010 | 1,022 | 1,496,200 | -396,800 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 19% |
| 20251127 | 1,044 | 1,045 | 1,021 | 1,023 | 1,893,000 | -1,039,700 | 98% | ▼ | 2228 | 0 | 0 | 98% | 21% |
| 20251126 | 1,017 | 1,043 | 1,014 | 1,042 | 2,932,700 | 320,000 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 23% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 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 |
| 2025-12-05 | 2,375,000 | 243,200 | 1,439,100 | 62,200 | 935,900 | 181,000 |