[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/電気･ガス業】 売上高:8513990 当期純利益:683240 総資産:16874800 時価:2895億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,385 | 1,400 | 1,382 | 1,395 | 1,577,900 | 884,800 | 100% | ▼ | 7117 | 0 | 0 | 99% | 12% |
| 20250731 | 1,280 | 1,322 | 1,240 | 1,260 | 1,137,800 | 634,300 | 98% | ▼ | 1717 | 0 | 11 | 98% | 6% |
| 20250815 | 1,344 | 1,394 | 1,339 | 1,390 | 1,110,200 | 535,800 | 105% | ▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20250822 | 1,380 | 1,411 | 1,378 | 1,404 | 906,900 | 509,800 | 103% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250826 | 1,380 | 1,383 | 1,348 | 1,367 | 753,800 | 260,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 9% |
| 20250805 | 1,259 | 1,298 | 1,255 | 1,278 | 777,900 | 164,500 | 102% | ▲ | 1111 | 0 | 4 | 100% | 7% |
| 20250819 | 1,370 | 1,379 | 1,360 | 1,379 | 849,200 | 64,600 | 101% | ▲ | 7771 | 0 | 0 | 99% | 11% |
| 20250728 | 1,283 | 1,285 | 1,263 | 1,272 | 566,600 | 59,500 | 99% | ▼ | 7717 | 0 | 14 | 99% | 7% |
| 20250808 | 1,320 | 1,332 | 1,316 | 1,323 | 599,100 | 51,900 | 101% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 11% |
| 20250729 | 1,265 | 1,280 | 1,259 | 1,275 | 597,100 | 30,500 | 100% | ▲ | 7771 | 0 | 13 | 99% | 7% |
| 20250814 | 1,315 | 1,339 | 1,314 | 1,327 | 574,400 | 28,800 | 100% | ▲▲ | 1471 | 0 | 2 | 100% | 10% |
| 20250812 | 1,326 | 1,337 | 1,314 | 1,319 | 612,900 | 13,800 | 100% | ▼ | 1717 | 0 | 9 | 100% | 10% |
| 20250807 | 1,286 | 1,312 | 1,281 | 1,312 | 547,200 | -20,000 | 102% | ▲▲▲ | 2222 | 0 | 6 | 100% | 10% |
| 20250827 | 1,366 | 1,405 | 1,362 | 1,400 | 693,100 | -60,700 | 102% | ▲ | 2282 | 0 | 0 | 100% | 12% |
| 20250813 | 1,322 | 1,328 | 1,314 | 1,325 | 545,600 | -67,300 | 100% | ▲ | 8582 | 51 | 3 | 100% | 10% |
| 20250730 | 1,270 | 1,287 | 1,270 | 1,281 | 503,500 | -93,600 | 101% | ▲▲ | 2222 | 51 | 12 | 100% | 8% |
| 20250821 | 1,369 | 1,371 | 1,355 | 1,368 | 397,100 | -154,500 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 10% |
| 20250806 | 1,278 | 1,290 | 1,275 | 1,282 | 567,200 | -210,700 | 100% | ▲▲ | 8222 | 0 | 7 | 100% | 8% |
| 20250804 | 1,256 | 1,266 | 1,245 | 1,249 | 613,400 | -248,900 | 98% | ▼ | 8228 | 0 | 5 | 97% | 5% |
| 20250801 | 1,241 | 1,276 | 1,235 | 1,269 | 862,300 | -275,500 | 101% | ▲ | 8882 | 0 | 5 | 99% | 7% |
| 20250820 | 1,375 | 1,379 | 1,363 | 1,369 | 551,600 | -297,600 | 99% | ▼ | 2228 | 0 | 0 | 98% | 10% |
| 20250818 | 1,400 | 1,410 | 1,361 | 1,361 | 784,600 | -325,600 | 98% | ▼ | 2228 | 0 | 0 | 98% | 11% |
| 20250825 | 1,414 | 1,415 | 1,380 | 1,380 | 493,000 | -413,900 | 98% | ▼ | 2228 | 0 | 0 | 98% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 519,200 | 59,300 | 304,700 | 28,100 | 214,500 | 31,200 |
| 2025-08-08 | 475,100 | 60,400 | 319,600 | 26,300 | 155,500 | 34,100 |
| 2025-08-15 | 378,800 | 74,100 | 292,300 | 22,400 | 86,500 | 51,700 |
| 2025-08-22 | 248,200 | 79,400 | 184,800 | 24,600 | 63,400 | 54,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 2025-06-06 10:52 | S100VRVZ | 株式会社伊予鉄グループ | 大量保有報告書 |
| 2025-06-16 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） |