[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:2886億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251016 | 1,400 | 1,414 | 1,397 | 1,408 | 572,500 | 195,900 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20251008 | 1,422 | 1,433 | 1,407 | 1,412 | 609,800 | 45,900 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250926 | 1,357 | 1,374 | 1,354 | 1,371 | 524,500 | 121,700 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20251006 | 1,430 | 1,432 | 1,393 | 1,396 | 589,800 | 130,400 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20251001 | 1,340 | 1,401 | 1,340 | 1,393 | 1,324,500 | 954,400 | 106% | ▲ | 1111 | 0 | 6 | 99% | 6% |
| 20250924 | 1,364 | 1,370 | 1,351 | 1,352 | 320,300 | 26,000 | 100% | -- | 1114 | 0 | 0 | 96% | 1% |
| 20251015 | 1,369 | 1,402 | 1,359 | 1,402 | 376,600 | -116,500 | 103% | ▲ | 2222 | 51 | 0 | 99% | 7% |
| 20250922 | 1,348 | 1,360 | 1,346 | 1,352 | 294,300 | -331,400 | 101% | ▲ | 2222 | 0 | 13 | 96% | 1% |
| 20251002 | 1,402 | 1,409 | 1,342 | 1,363 | 860,700 | -463,800 | 98% | ▼ | 2228 | 0 | 0 | 97% | 4% |
| 20251023 | 1,391 | 1,394 | 1,384 | 1,391 | 301,300 | -67,600 | 100% | ▼ | 2228 | 51 | 0 | 98% | 6% |
| 20250925 | 1,351 | 1,359 | 1,343 | 1,358 | 402,800 | 82,500 | 100% | ▲ | 7771 | 51 | 11 | 97% | 1% |
| 20251010 | 1,408 | 1,419 | 1,381 | 1,386 | 547,900 | 69,500 | 97% | ▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251021 | 1,385 | 1,396 | 1,377 | 1,381 | 399,900 | 11,500 | 99% | ▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251020 | 1,400 | 1,403 | 1,388 | 1,395 | 388,400 | -15,400 | 100% | ▲ | 8222 | 51 | 0 | 98% | 6% |
| 20251003 | 1,363 | 1,381 | 1,357 | 1,375 | 459,400 | -401,300 | 101% | ▲ | 8282 | 0 | 0 | 98% | 5% |
| 20251007 | 1,400 | 1,426 | 1,393 | 1,407 | 563,900 | -25,900 | 101% | ▲▲▲ | 8282 | 0 | 0 | 100% | 7% |
| 20251009 | 1,414 | 1,428 | 1,404 | 1,422 | 478,400 | -131,400 | 101% | ▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 8% |
| 20251022 | 1,369 | 1,392 | 1,368 | 1,392 | 368,900 | -31,000 | 101% | ▲ | 8882 | 51 | 0 | 98% | 6% |
| 20250930 | 1,335 | 1,340 | 1,314 | 1,315 | 370,100 | -41,400 | 98% | ▼▼ | 8888 | 0 | 6 | 94% | 0% |
| 20250929 | 1,341 | 1,353 | 1,331 | 1,344 | 411,500 | -113,000 | 98% | ▼ | 8888 | 0 | 8 | 96% | 0% |
| 20251014 | 1,365 | 1,390 | 1,358 | 1,361 | 493,100 | -54,800 | 98% | ▼▼ | 8888 | 51 | 0 | 96% | 3% |
| 20251017 | 1,392 | 1,410 | 1,384 | 1,395 | 403,800 | -168,700 | 99% | ▼ | 8888 | 51 | 0 | 98% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 358,800 | 21,800 | 224,700 | 3,400 | 134,100 | 18,400 |
| 2025-10-03 | 333,000 | 45,000 | 217,800 | 4,600 | 115,200 | 40,400 |
| 2025-10-10 | 337,100 | 65,500 | 230,000 | 14,600 | 107,100 | 50,900 |
| 2025-10-17 | 331,300 | 53,400 | 232,400 | 3,600 | 98,900 | 49,800 |
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） |
| 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） |