[9507]四国電:【原発】地元の電力需要は底堅いプルサーマルも導入
Yahoo! 【プライム/20電気･ガス業】 売上高:8513990 当期純利益:683240 総資産:16874800 時価:3229億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 1,555 | 1,559 | 1,532 | 1,540 | 494,300 | 55,500 | 99% | ▼ | 1117 | 51 | 0 | 99% | 5% |
| 20251229 | 1,540 | 1,563 | 1,539 | 1,556 | 501,000 | 6,700 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20251230 | 1,560 | 1,563 | 1,548 | 1,551 | 444,800 | -56,200 | 100% | ▼ | 2228 | 51 | 0 | 100% | 5% |
| 20260105 | 1,558 | 1,586 | 1,553 | 1,578 | 626,200 | 181,400 | 102% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20260106 | 1,571 | 1,590 | 1,565 | 1,568 | 560,200 | -66,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20260107 | 1,550 | 1,556 | 1,531 | 1,531 | 693,500 | 133,300 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20260108 | 1,528 | 1,560 | 1,528 | 1,559 | 459,900 | -233,600 | 102% | ▲ | 2882 | 0 | 0 | 99% | 6% |
| 20260109 | 1,563 | 1,573 | 1,550 | 1,564 | 460,300 | 400 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 6% |
| 20260113 | 1,573 | 1,579 | 1,562 | 1,574 | 573,300 | 113,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260114 | 1,561 | 1,582 | 1,560 | 1,581 | 506,800 | -66,500 | 100% | ▲▲▲▲ | 2882 | 0 | 0 | 100% | 8% |
| 20260115 | 1,576 | 1,583 | 1,569 | 1,574 | 496,500 | -10,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20260116 | 1,568 | 1,574 | 1,555 | 1,573 | 444,700 | -51,800 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 7% |
| 20260119 | 1,578 | 1,589 | 1,573 | 1,577 | 478,000 | 33,300 | 100% | ▲ | 1111 | 51 | 0 | 100% | 7% |
| 20260120 | 1,583 | 1,583 | 1,565 | 1,578 | 501,000 | 23,000 | 100% | ▲▲ | 7711 | 0 | 0 | 100% | 6% |
| 20260121 | 1,562 | 1,593 | 1,562 | 1,593 | 589,400 | 88,400 | 101% | ▲▲▲ | 1771 | 0 | 0 | 100% | 6% |
| 20260122 | 1,595 | 1,610 | 1,584 | 1,601 | 563,900 | -25,500 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260123 | 1,586 | 1,599 | 1,576 | 1,579 | 572,500 | 8,600 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20260126 | 1,570 | 1,570 | 1,554 | 1,556 | 458,000 | -114,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9507 | GOLDMAN SACHS INTERNATIONAL | 1,116,110 | 1% | ▲ | 212,700 |
| 2026-01-21 | 9507 | UBS AG | 702,661 | 0% | ▼ | -449,372 |
| 2026-01-19 | 9507 | GOLDMAN SACHS INTERNATIONAL | 903,410 | 0% | ▼ | -149,380 |
| 2026-01-19 | 9507 | UBS AG | 1,152,033 | 1% | ▲ | |
| 2026-01-08 | 9507 | GOLDMAN SACHS INTERNATIONAL | 1,052,790 | 1% | ▲ | 23,700 |
| 2026-01-07 | 9507 | GOLDMAN SACHS INTERNATIONAL | 1,029,090 | 0% | ▼ | -11,800 |
| 2025-12-26 | 9507 | GOLDMAN SACHS INTERNATIONAL | 1,040,890 | 1% | ▲ | 22,666 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 279,900 | 230,100 | 195,300 | 8,600 | 84,600 | 221,500 |
| 2026-01-09 | 265,500 | 222,400 | 188,800 | 8,600 | 76,700 | 213,800 |
| 2025-12-26 | 284,700 | 231,900 | 196,400 | 8,700 | 88,300 | 223,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-01-06 09:41 | S100XD8O | 株式会社伊予鉄グループ | 変更報告書 |
| 2025-11-25 09:38 | S100X46U | 株式会社伊予鉄グループ | 変更報告書 |
| 2025-11-10 10:03 | S100X096 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-10-21 10:45 | S100WW70 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-06-16 09:58 | S100VWIC | 株式会社伊予鉄グループ | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-06-06 10:52 | S100VRVZ | 株式会社伊予鉄グループ | 大量保有報告書 |
| 2025-04-22 14:42 | S100VNIT | 野村證券株式会社 | 変更報告書（特例対象株券等） |