[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:2797億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 1,359 | 1,361 | 1,335 | 1,348 | 420,000 | -100,300 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20250917 | 1,370 | 1,380 | 1,346 | 1,354 | 520,300 | 255,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 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% |
| 20250911 | 1,408 | 1,415 | 1,386 | 1,400 | 437,500 | -322,700 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 3% |
| 20250905 | 1,375 | 1,380 | 1,367 | 1,377 | 421,800 | 32,900 | 100% | ▲▲ | 7771 | 0 | 0 | 98% | 4% |
| 20250910 | 1,392 | 1,418 | 1,385 | 1,392 | 760,200 | 477,600 | 100% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20250909 | 1,390 | 1,396 | 1,383 | 1,388 | 282,600 | -59,000 | 100% | ▼ | 2228 | 51 | 0 | 99% | 5% |
| 20250908 | 1,380 | 1,393 | 1,370 | 1,389 | 341,600 | -80,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20250904 | 1,379 | 1,386 | 1,370 | 1,375 | 388,900 | -169,200 | 100% | ▲ | 8282 | 0 | 0 | 98% | 5% |
| 20250903 | 1,409 | 1,410 | 1,366 | 1,374 | 558,100 | 87,700 | 98% | ▼ | 1717 | 0 | 0 | 98% | 7% |
| 20250826 | 1,380 | 1,383 | 1,348 | 1,367 | 753,800 | 260,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 9% |
| 20250902 | 1,393 | 1,409 | 1,391 | 1,402 | 470,400 | 49,900 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250825 | 1,414 | 1,415 | 1,380 | 1,380 | 493,000 | -413,900 | 98% | ▼ | 2228 | 0 | 0 | 98% | 10% |
| 20250821 | 1,369 | 1,371 | 1,355 | 1,368 | 397,100 | -154,500 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 10% |
| 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% |
| 20250829 | 1,387 | 1,390 | 1,372 | 1,388 | 452,100 | -1,125,800 | 99% | ▼▼ | 8828 | 0 | 0 | 99% | 11% |
| 20250819 | 1,370 | 1,379 | 1,360 | 1,379 | 849,200 | 64,600 | 101% | ▲ | 7771 | 0 | 0 | 99% | 11% |
| 20250901 | 1,388 | 1,404 | 1,377 | 1,398 | 420,500 | -31,600 | 101% | ▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250828 | 1,385 | 1,400 | 1,382 | 1,395 | 1,577,900 | 884,800 | 100% | ▼ | 7117 | 0 | 0 | 99% | 12% |
| 20250827 | 1,366 | 1,405 | 1,362 | 1,400 | 693,100 | -60,700 | 102% | ▲ | 2282 | 0 | 0 | 100% | 12% |
| 20250822 | 1,380 | 1,411 | 1,378 | 1,404 | 906,900 | 509,800 | 103% | ▲ | 1111 | 0 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 248,200 | 79,400 | 184,800 | 24,600 | 63,400 | 54,800 |
| 2025-08-29 | 272,000 | 50,900 | 185,700 | 11,800 | 86,300 | 39,100 |
| 2025-09-05 | 260,800 | 43,500 | 176,600 | 4,500 | 84,200 | 39,000 |
| 2025-09-12 | 355,000 | 45,500 | 226,600 | 3,600 | 128,400 | 41,900 |
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） |