[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:2930億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251008 | 1,422 | 1,433 | 1,407 | 1,412 | 609,800 | 45,900 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251007 | 1,400 | 1,426 | 1,393 | 1,407 | 563,900 | -25,900 | 101% | ▲▲▲ | 8282 | 0 | 0 | 100% | 7% |
| 20250911 | 1,408 | 1,415 | 1,386 | 1,400 | 437,500 | -322,700 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 3% |
| 20251006 | 1,430 | 1,432 | 1,393 | 1,396 | 589,800 | 130,400 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250909 | 1,390 | 1,396 | 1,383 | 1,388 | 282,600 | -59,000 | 100% | ▼ | 2228 | 51 | 0 | 99% | 5% |
| 20251001 | 1,340 | 1,401 | 1,340 | 1,393 | 1,324,500 | 954,400 | 106% | ▲ | 1111 | 0 | 6 | 99% | 6% |
| 20250916 | 1,382 | 1,398 | 1,382 | 1,387 | 265,200 | -140,100 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 1% |
| 20250912 | 1,395 | 1,400 | 1,389 | 1,391 | 405,300 | -32,200 | 99% | ▼ | 8288 | 0 | 0 | 99% | 2% |
| 20250910 | 1,392 | 1,418 | 1,385 | 1,392 | 760,200 | 477,600 | 100% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20250908 | 1,380 | 1,393 | 1,370 | 1,389 | 341,600 | -80,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20250926 | 1,357 | 1,374 | 1,354 | 1,371 | 524,500 | 121,700 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20251003 | 1,363 | 1,381 | 1,357 | 1,375 | 459,400 | -401,300 | 101% | ▲ | 8282 | 0 | 0 | 98% | 5% |
| 20250925 | 1,351 | 1,359 | 1,343 | 1,358 | 402,800 | 82,500 | 100% | ▲ | 7771 | 51 | 0 | 97% | 1% |
| 20251002 | 1,402 | 1,409 | 1,342 | 1,363 | 860,700 | -463,800 | 98% | ▼ | 2228 | 0 | 0 | 97% | 4% |
| 20250917 | 1,370 | 1,380 | 1,346 | 1,354 | 520,300 | 255,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20250918 | 1,359 | 1,361 | 1,335 | 1,348 | 420,000 | -100,300 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20250919 | 1,342 | 1,356 | 1,336 | 1,345 | 625,700 | 205,700 | 100% | ▼▼▼▼▼ | 7177 | 24 | 13 | 96% | 0% |
| 20250922 | 1,348 | 1,360 | 1,346 | 1,352 | 294,300 | -331,400 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20250924 | 1,364 | 1,370 | 1,351 | 1,352 | 320,300 | 26,000 | 100% | -- | 1114 | 0 | 0 | 96% | 1% |
| 20250929 | 1,341 | 1,353 | 1,331 | 1,344 | 411,500 | -113,000 | 98% | ▼ | 8888 | 0 | 8 | 96% | 0% |
| 20250930 | 1,335 | 1,340 | 1,314 | 1,315 | 370,100 | -41,400 | 98% | ▼▼ | 8888 | 0 | 6 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 355,000 | 45,500 | 226,600 | 3,600 | 128,400 | 41,900 |
| 2025-09-19 | 383,200 | 30,800 | 225,800 | 3,500 | 157,400 | 27,300 |
| 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 |
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） |