[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:4096億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260219 | 1,128 | 1,145 | 1,114 | 1,125 | 2,571,600 | -313,800 | 100% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 22% |
| 20260218 | 1,092 | 1,127 | 1,088 | 1,123 | 2,885,400 | 765,500 | 103% | ▲▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
| 20260227 | 1,051 | 1,092 | 1,050 | 1,089 | 1,653,600 | 368,900 | 103% | ▲▲ | 1111 | 51 | 0 | 97% | 18% |
| 20260217 | 1,080 | 1,099 | 1,079 | 1,087 | 2,119,900 | 25,600 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
| 20260220 | 1,114 | 1,117 | 1,059 | 1,078 | 3,023,100 | 451,500 | 96% | ▼ | 7777 | 0 | 0 | 96% | 17% |
| 20260216 | 1,074 | 1,080 | 1,063 | 1,073 | 2,094,300 | 52,800 | 102% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20260224 | 1,080 | 1,087 | 1,056 | 1,071 | 2,570,200 | -452,900 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 16% |
| 20260226 | 1,042 | 1,070 | 1,041 | 1,061 | 1,284,700 | -822,000 | 102% | ▲ | 8282 | 0 | 0 | 94% | 15% |
| 20260302 | 1,045 | 1,061 | 1,033 | 1,058 | 2,644,100 | 990,500 | 97% | ▼ | 7777 | 0 | 0 | 94% | 15% |
| 20260213 | 1,054 | 1,064 | 1,038 | 1,047 | 2,041,500 | -1,486,200 | 100% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 14% |
| 20260212 | 1,020 | 1,055 | 1,019 | 1,045 | 3,527,700 | 1,508,700 | 103% | ▲▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 13% |
| 20260225 | 1,071 | 1,071 | 1,024 | 1,039 | 2,106,700 | -463,500 | 97% | ▼▼▼ | 8888 | 24 | 0 | 92% | 13% |
| 20260210 | 998 | 1,014 | 991 | 1,014 | 2,019,000 | 431,600 | 102% | ▲▲▲▲▲▲ | 1111 | 40 | 4 | 98% | 10% |
| 20260209 | 989 | 999 | 984 | 990 | 1,587,400 | 110,500 | 101% | ▲▲▲▲▲ | 1111 | 40 | 3 | 95% | 7% |
| 20260130 | 982 | 999 | 982 | 988 | 1,727,000 | 281,400 | 100% | ▼ | 1117 | 0 | 9 | 95% | 1% |
| 20260206 | 958 | 983 | 957 | 979 | 1,476,900 | 6,100 | 102% | ▲▲▲▲ | 1171 | 0 | 3 | 94% | 6% |
| 20260205 | 965 | 974 | 954 | 957 | 1,470,800 | -380,300 | 100% | ▲▲▲ | 2222 | 0 | 4 | 92% | 4% |
| 20260204 | 943 | 957 | 936 | 956 | 1,851,100 | -398,900 | 102% | ▲▲ | 2222 | 0 | 4 | 92% | 4% |
| 20260203 | 922 | 941 | 921 | 937 | 2,250,000 | -2,680,300 | 102% | ▲ | 8882 | 0 | 4 | 90% | 2% |
| 20260202 | 949 | 961 | 922 | 922 | 4,930,300 | 3,203,300 | 93% | ▼▼ | 7777 | 0 | 7 | 89% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 2,424,400 | 159,200 | 1,496,900 | 39,700 | 927,500 | 119,500 |
| 2026-02-06 | 2,510,600 | 120,800 | 1,487,000 | 39,300 | 1,023,600 | 81,500 |
| 2026-02-13 | 2,026,500 | 203,800 | 1,355,900 | 40,700 | 670,600 | 163,100 |
| 2026-02-20 | 2,011,800 | 223,900 | 1,358,000 | 40,900 | 653,800 | 183,000 |