[9509]北海電:【原発】原発事故前4割運転停止で経営に打撃
Yahoo! 【プライム/電気･ガス業】 売上高:9020530 当期純利益:642180 総資産:22440000 時価:2469億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 895 | 910 | 878 | 891 | 8,473,200 | -1,396,200 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 6 | 100% | 19% |
| 20250729 | 888 | 897 | 874 | 895 | 5,675,600 | -2,797,600 | 100% | ▲▲▲▲▲▲▲ | 8882 | 0 | 4 | 100% | 18% |
| 20250730 | 900 | 913 | 891 | 908 | 11,029,700 | 5,354,100 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 20% |
| 20250731 | 902 | 924 | 894 | 907 | 11,674,500 | 644,800 | 100% | ▼ | 1117 | 0 | 3 | 100% | 18% |
| 20250801 | 922 | 958 | 915 | 938 | 15,619,700 | 3,945,200 | 103% | ▲ | 1111 | 0 | 3 | 100% | 22% |
| 20250804 | 928 | 998 | 925 | 958 | 20,977,000 | 5,357,300 | 102% | ▲▲ | 1111 | 40 | 2 | 100% | 24% |
| 20250805 | 972 | 1,028 | 970 | 977 | 22,184,200 | 1,207,200 | 102% | ▲▲▲ | 1111 | 41 | 3 | 100% | 27% |
| 20250806 | 981 | 1,005 | 955 | 965 | 15,901,500 | -6,282,700 | 99% | ▼ | 8828 | 0 | 3 | 99% | 25% |
| 20250807 | 966 | 1,030 | 962 | 1,023 | 17,813,800 | 1,912,300 | 106% | ▲ | 1171 | 0 | 1 | 100% | 33% |
| 20250808 | 1,030 | 1,068 | 1,027 | 1,048 | 12,532,300 | -5,281,500 | 102% | ▲▲ | 2222 | 0 | 3 | 100% | 36% |
| 20250812 | 1,056 | 1,092 | 1,044 | 1,051 | 12,386,600 | -145,700 | 100% | ▲▲▲ | 2222 | 0 | 2 | 100% | 35% |
| 20250813 | 1,068 | 1,119 | 1,062 | 1,118 | 15,175,600 | 2,789,000 | 106% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 43% |
| 20250814 | 1,107 | 1,151 | 1,095 | 1,141 | 12,328,600 | -2,847,000 | 102% | ▲▲▲▲▲ | 2222 | 51 | 2 | 100% | 47% |
| 20250815 | 1,156 | 1,210 | 1,153 | 1,195 | 14,689,200 | 2,360,600 | 105% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 53% |
| 20250818 | 1,210 | 1,210 | 1,115 | 1,140 | 22,314,100 | 7,624,900 | 95% | ▼ | 4717 | 0 | 0 | 95% | 42% |
| 20250819 | 1,145 | 1,175 | 1,135 | 1,170 | 11,886,400 | -10,427,700 | 103% | ▲ | 8282 | 0 | 4 | 98% | 42% |
| 20250820 | 1,155 | 1,180 | 1,123 | 1,159 | 11,917,700 | 31,300 | 99% | ▼ | 1717 | 0 | 0 | 97% | 37% |
| 20250821 | 1,160 | 1,174 | 1,140 | 1,173 | 7,385,300 | -4,532,400 | 101% | ▲ | 8222 | 0 | 0 | 98% | 33% |
| 20250822 | 1,190 | 1,232 | 1,181 | 1,210 | 15,599,100 | 8,213,800 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 37% |
| 20250825 | 1,232 | 1,244 | 1,163 | 1,169 | 11,047,800 | -4,551,300 | 97% | ▼ | 2828 | 0 | 0 | 97% | 31% |
| 20250826 | 1,164 | 1,176 | 1,089 | 1,105 | 14,652,900 | 3,605,100 | 95% | ▼▼ | 7777 | 0 | 0 | 91% | 23% |
| 20250827 | 1,112 | 1,150 | 1,105 | 1,147 | 9,765,500 | -4,887,400 | 104% | ▲ | 8282 | 0 | 0 | 95% | 26% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-26 | 9509 | JPM Securities Japan Co Ltd. | 2,633,783 | 1% | ▼ | -194,400 |
| 2025-08-26 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 2,977,824 | 1% | ▼ | -337,835 |
| 2025-08-25 | 9509 | Barclays Capital Securities Ltd | 1,213,236 | 1% | ▲ | 300,200 |
| 2025-08-25 | 9509 | GOLDMAN SACHS INTERNATIONAL | 1,075,156 | 0% | ▼ | -51,200 |
| 2025-08-25 | 9509 | MERRILL LYNCH INTERNATIONAL | 2,220,641 | 1% | ▲ | 25,300 |
| 2025-08-25 | 9509 | JPM Securities Japan Co Ltd. | 2,828,183 | 1% | ▲ | 432,500 |
| 2025-08-22 | 9509 | JPM Securities Japan Co Ltd. | 2,395,683 | 1% | ▼ | -691,216 |
| 2025-08-22 | 9509 | Barclays Capital Securities Ltd | 913,036 | 0% | ▼ | -432,800 |
| 2025-08-22 | 9509 | GOLDMAN SACHS INTERNATIONAL | 1,126,356 | 1% | ▲ | 91,817 |
| 2025-08-22 | 9509 | MERRILL LYNCH INTERNATIONAL | 2,195,341 | 1% | ▼ | -84,300 |
| 2025-08-21 | 9509 | Barclays Capital Securities Ltd | 1,345,836 | 1% | ▼ | -354,900 |
| 2025-08-21 | 9509 | MERRILL LYNCH INTERNATIONAL | 2,279,641 | 1% | ▼ | -219,300 |
| 2025-08-20 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 3,315,659 | 2% | ▼ | -187,700 |
| 2025-08-20 | 9509 | GOLDMAN SACHS INTERNATIONAL | 1,034,539 | 0% | ▼ | -157,000 |
| 2025-08-20 | 9509 | MERRILL LYNCH INTERNATIONAL | 2,498,941 | 1% | ▼ | -395,600 |
| 2025-08-19 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 3,503,359 | 2% | ▲ | 190,923 |
| 2025-08-19 | 9509 | Barclays Capital Securities Ltd | 1,700,736 | 1% | ▼ | -175,400 |
| 2025-08-19 | 9509 | Citigroup Global Markets Limited | 6,756,600 | 3% | ▲ | 1,269,400 |
| 2025-08-19 | 9509 | GOLDMAN SACHS INTERNATIONAL | 1,191,539 | 1% | ▼ | -1,099,796 |
| 2025-08-19 | 9509 | MERRILL LYNCH INTERNATIONAL | 2,894,541 | 1% | ▼ | -147,400 |
| 2025-08-18 | 9509 | Barclays Capital Securities Ltd | 1,876,136 | 1% | ▲ | 700,300 |
| 2025-08-18 | 9509 | GOLDMAN SACHS INTERNATIONAL | 2,291,335 | 1% | ▼ | -179,393 |
| 2025-08-18 | 9509 | JPM Securities Japan Co Ltd. | 3,086,899 | 1% | ▲ | 404,200 |
| 2025-08-18 | 9509 | MERRILL LYNCH INTERNATIONAL | 3,041,941 | 1% | ▼ | -505,000 |
| 2025-08-18 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 3,312,436 | 2% | ▲ | 95,300 |
| 2025-08-15 | 9509 | Barclays Capital Securities Ltd | 1,175,836 | 1% | ▲ | |
| 2025-08-15 | 9509 | GOLDMAN SACHS INTERNATIONAL | 2,470,728 | 1% | ▼ | -181,529 |
| 2025-08-15 | 9509 | MERRILL LYNCH INTERNATIONAL | 3,546,941 | 2% | ▼ | -326,900 |
| 2025-08-15 | 9509 | UBS AG | 829,852 | 0% | ▼ | -1,143,500 |
| 2025-08-15 | 9509 | JPM Securities Japan Co Ltd. | 2,682,699 | 1% | ▲ | 218,400 |
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 | 7,849,700 | 2,672,500 | 3,864,400 | 1,538,500 | 3,985,300 | 1,134,000 |
| 2025-08-15 | 7,463,100 | 2,663,500 | 3,664,800 | 1,603,600 | 3,798,300 | 1,059,900 |
| 2025-08-08 | 7,077,200 | 2,579,900 | 3,766,800 | 1,558,000 | 3,310,400 | 1,021,900 |
| 2025-08-01 | 6,863,200 | 2,164,800 | 3,815,800 | 1,507,100 | 3,047,400 | 657,700 |