[9506]東北電:【電力】東北圏7県に供給電機など大口向け比率高い
Yahoo! 【プライム/20電気･ガス業】 売上高:26449120 当期純利益:1828070 総資産:53982100 時価:5556億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251125 | 1,097 | 1,133 | 1,096 | 1,132 | 3,364,100 | -671,500 | 104% | ▲ | 2222 | 0 | 2 | 100% | 8% |
| 20251126 | 1,145 | 1,173 | 1,138 | 1,165 | 3,131,200 | -232,900 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251117 | 1,079 | 1,096 | 1,077 | 1,091 | 1,785,200 | -141,600 | 101% | ▲ | 2222 | 0 | 7 | 99% | 4% |
| 20251119 | 1,085 | 1,099 | 1,071 | 1,087 | 2,131,000 | 112,700 | 100% | ▲ | 7771 | 0 | 5 | 99% | 4% |
| 20251120 | 1,099 | 1,102 | 1,071 | 1,093 | 5,575,200 | 3,444,200 | 101% | ▲▲ | 1411 | 0 | 4 | 99% | 4% |
| 20251121 | 1,089 | 1,100 | 1,077 | 1,087 | 4,035,600 | -1,539,600 | 99% | ▼ | 8288 | 0 | 3 | 99% | 4% |
| 20251128 | 1,143 | 1,161 | 1,139 | 1,152 | 2,245,100 | 658,200 | 101% | ▲ | 7771 | 0 | 0 | 99% | 10% |
| 20251114 | 1,072 | 1,090 | 1,070 | 1,079 | 1,926,800 | -146,100 | 99% | ▼ | 8888 | 51 | 7 | 98% | 3% |
| 20251118 | 1,092 | 1,104 | 1,081 | 1,082 | 2,018,300 | 233,100 | 99% | ▼ | 1117 | 0 | 6 | 98% | 3% |
| 20251127 | 1,172 | 1,172 | 1,142 | 1,142 | 1,586,900 | -1,544,300 | 98% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20251113 | 1,077 | 1,094 | 1,077 | 1,092 | 2,072,900 | -309,100 | 102% | ▲ | 2282 | 0 | 8 | 96% | 4% |
| 20251212 | 1,099 | 1,105 | 1,087 | 1,105 | 2,188,300 | 776,900 | 102% | ▲ | 7171 | 0 | 0 | 95% | 2% |
| 20251210 | 1,100 | 1,115 | 1,096 | 1,111 | 1,847,700 | 4,100 | 102% | ▲ | 1111 | 0 | 0 | 95% | 4% |
| 20251201 | 1,150 | 1,150 | 1,108 | 1,108 | 2,928,600 | 683,500 | 96% | ▼ | 7717 | 0 | 0 | 95% | 6% |
| 20251112 | 1,079 | 1,091 | 1,068 | 1,071 | 2,382,000 | 557,100 | 99% | ▼ | 1117 | 0 | 10 | 95% | 2% |
| 20251111 | 1,069 | 1,085 | 1,066 | 1,079 | 1,824,900 | -156,000 | 102% | ▲▲▲▲ | 2282 | 0 | 10 | 95% | 3% |
| 20251202 | 1,105 | 1,108 | 1,092 | 1,096 | 2,689,000 | -239,600 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 5% |
| 20251203 | 1,093 | 1,098 | 1,087 | 1,094 | 1,986,700 | -702,300 | 100% | ▼▼▼ | 8888 | 24 | 0 | 94% | 5% |
| 20251204 | 1,092 | 1,097 | 1,083 | 1,090 | 2,074,200 | 87,500 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 3% |
| 20251205 | 1,091 | 1,108 | 1,090 | 1,098 | 2,618,300 | 544,100 | 101% | ▲ | 1171 | 0 | 0 | 94% | 4% |
| 20251208 | 1,097 | 1,097 | 1,077 | 1,091 | 2,223,300 | -395,000 | 99% | ▼ | 8828 | 51 | 0 | 94% | 3% |
| 20251110 | 1,070 | 1,072 | 1,051 | 1,060 | 1,980,900 | -546,700 | 100% | ▲▲▲ | 2222 | 0 | 11 | 94% | 1% |
| 20251209 | 1,091 | 1,102 | 1,086 | 1,089 | 1,843,600 | -379,700 | 100% | ▼▼ | 2288 | 51 | 0 | 93% | 2% |
| 20251211 | 1,115 | 1,117 | 1,087 | 1,088 | 1,411,400 | -436,300 | 98% | ▼ | 2828 | 51 | 0 | 93% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-11 | 9506 | UBS AG | 3,027,440 | 1% | ▲ | 424,500 |
| 2025-11-14 | 9506 | UBS AG | 3,560,140 | 1% | ▲ | 532,700 |
| 2025-11-18 | 9506 | JPM Securities Japan Co Ltd. | 2,405,308 | 0% | ▼ | -208,217 |
| 2025-11-20 | 9506 | UBS AG | 4,201,140 | 1% | ▲ | 641,000 |
| 2025-11-25 | 9506 | UBS AG | 4,532,640 | 1% | ▲ | 331,500 |
| 2025-12-01 | 9506 | UBS AG | 4,083,316 | 1% | ▼ | -449,324 |
| 2025-12-02 | 9506 | UBS AG | 3,933,716 | 1% | ▼ | -149,600 |
| 2025-12-04 | 9506 | UBS AG | 4,062,316 | 1% | ▲ | 128,600 |
| 2025-12-08 | 9506 | BNP Paribas Financial Markets SNC | 2,975,489 | 1% | ▼ | -142,400 |
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 | 4,239,500 | 167,500 | 1,961,400 | 121,300 | 2,278,100 | 46,200 |
| 2025-11-21 | 4,091,700 | 165,500 | 2,083,100 | 120,800 | 2,008,600 | 44,700 |
| 2025-11-28 | 3,685,300 | 190,000 | 1,965,300 | 120,900 | 1,720,000 | 69,100 |
| 2025-12-05 | 4,067,600 | 167,400 | 1,895,000 | 116,500 | 2,172,600 | 50,900 |