[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:3590億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 1,744 | 1,754 | 1,725 | 1,730 | 715,300 | 94,700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20260212 | 1,660 | 1,720 | 1,659 | 1,716 | 663,100 | 186,400 | 104% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260213 | 1,729 | 1,745 | 1,707 | 1,707 | 620,600 | -42,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 13% |
| 20260210 | 1,649 | 1,660 | 1,636 | 1,658 | 476,700 | -28,100 | 101% | ▲▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 9% |
| 20260209 | 1,662 | 1,662 | 1,626 | 1,636 | 504,800 | 95,800 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260206 | 1,604 | 1,632 | 1,600 | 1,630 | 409,000 | -91,900 | 102% | ▲▲▲▲ | 2222 | 0 | 4 | 100% | 8% |
| 20260122 | 1,595 | 1,610 | 1,584 | 1,601 | 563,900 | -25,500 | 100% | ▲▲▲▲ | 2222 | 0 | 15 | 100% | 5% |
| 20260205 | 1,599 | 1,608 | 1,585 | 1,596 | 500,900 | -42,700 | 101% | ▲▲▲ | 2222 | 0 | 5 | 100% | 5% |
| 20260121 | 1,562 | 1,593 | 1,562 | 1,593 | 589,400 | 88,400 | 101% | ▲▲▲ | 1771 | 0 | 15 | 100% | 6% |
| 20260123 | 1,586 | 1,599 | 1,576 | 1,579 | 572,500 | 8,600 | 99% | ▼ | 7777 | 0 | 14 | 99% | 3% |
| 20260204 | 1,565 | 1,582 | 1,556 | 1,579 | 543,600 | -203,700 | 101% | ▲▲ | 2222 | 0 | 5 | 99% | 4% |
| 20260120 | 1,583 | 1,583 | 1,565 | 1,578 | 501,000 | 23,000 | 100% | ▲▲ | 7711 | 0 | 17 | 100% | 6% |
| 20260119 | 1,578 | 1,589 | 1,573 | 1,577 | 478,000 | 33,300 | 100% | ▲ | 1111 | 51 | 17 | 100% | 7% |
| 20260115 | 1,576 | 1,583 | 1,569 | 1,574 | 496,500 | -10,300 | 100% | ▼ | 2228 | 0 | 19 | 100% | 7% |
| 20260116 | 1,568 | 1,574 | 1,555 | 1,573 | 444,700 | -51,800 | 100% | ▼▼ | 8888 | 0 | 18 | 99% | 7% |
| 20260130 | 1,540 | 1,614 | 1,526 | 1,566 | 1,388,600 | 636,500 | 103% | ▲ | 1111 | 0 | 6 | 98% | 3% |
| 20260203 | 1,527 | 1,556 | 1,522 | 1,556 | 747,300 | -484,000 | 102% | ▲ | 8582 | 0 | 4 | 97% | 3% |
| 20260126 | 1,570 | 1,570 | 1,554 | 1,556 | 458,000 | -114,500 | 99% | ▼▼ | 8888 | 0 | 12 | 97% | 2% |
| 20260127 | 1,548 | 1,551 | 1,525 | 1,533 | 525,200 | 67,200 | 99% | ▼▼▼ | 7777 | 24 | 9 | 96% | 0% |
| 20260202 | 1,558 | 1,570 | 1,522 | 1,528 | 1,231,300 | -157,300 | 98% | ▼ | 8828 | 0 | 6 | 95% | 1% |
| 20260128 | 1,529 | 1,536 | 1,516 | 1,521 | 646,600 | 121,400 | 99% | ▼▼▼▼ | 7777 | 24 | 8 | 95% | 0% |
| 20260129 | 1,523 | 1,527 | 1,507 | 1,515 | 752,100 | 105,500 | 100% | ▼▼▼▼▼ | 7777 | 24 | 7 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-10 | 9507 | GOLDMAN SACHS INTERNATIONAL | 1,091,829 | 1% | ▼ | -290,000 |
| 2026-02-09 | 9507 | GOLDMAN SACHS INTERNATIONAL | 1,381,829 | 1% | ▼ | -174,685 |
| 2026-02-05 | 9507 | GOLDMAN SACHS INTERNATIONAL | 1,556,514 | 1% | ▲ | 204,745 |
| 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% | ▲ | |
| 2026-01-30 | 9507 | GOLDMAN SACHS INTERNATIONAL | 1,481,069 | 1% | ▲ | 423,445 |
| 2026-01-26 | 9507 | GOLDMAN SACHS INTERNATIONAL | 1,031,210 | 0% | ▼ | -84,900 |
| 2026-01-27 | 9507 | GOLDMAN SACHS INTERNATIONAL | 1,057,624 | 1% | ▲ | 26,414 |
| 2026-02-02 | 9507 | GOLDMAN SACHS INTERNATIONAL | 1,351,769 | 1% | ▼ | -129,300 |
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 |
| 2026-01-23 | 319,300 | 241,800 | 199,900 | 8,500 | 119,400 | 233,300 |
| 2026-01-30 | 357,800 | 258,800 | 223,400 | 8,300 | 134,400 | 250,500 |
| 2026-02-06 | 333,900 | 258,000 | 232,700 | 9,900 | 101,200 | 248,100 |
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） |
| 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） |
| 2025-11-25 09:38 | S100X46U | 株式会社伊予鉄グループ | 変更報告書 |
| 2026-01-06 09:41 | S100XD8O | 株式会社伊予鉄グループ | 変更報告書 |
| 2026-02-12 10:50 | S100XJ66 | 株式会社伊予鉄グループ | 変更報告書 |