[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/20電気･ガス業】 売上高:9020530 当期純利益:642180 総資産:22440000 時価:2478億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,048 | 1,049 | 1,034 | 1,045 | 2,420,600 | -1,061,900 | 100% | ▲▲▲ | 2222 | 51 | 8 | 83% | 3% |
| 20251223 | 1,051 | 1,063 | 1,047 | 1,060 | 2,498,900 | 78,300 | 101% | ▲▲▲▲ | 1111 | 51 | 10 | 84% | 5% |
| 20251224 | 1,061 | 1,073 | 1,056 | 1,066 | 2,719,400 | 220,500 | 101% | ▲▲▲▲▲ | 1111 | 51 | 9 | 88% | 5% |
| 20251225 | 1,068 | 1,090 | 1,066 | 1,076 | 4,000,500 | 1,281,100 | 101% | ▲▲▲▲▲▲ | 1111 | 40 | 8 | 89% | 6% |
| 20251226 | 1,074 | 1,077 | 1,055 | 1,060 | 2,912,300 | -1,088,200 | 99% | ▼ | 8828 | 0 | 7 | 93% | 5% |
| 20251229 | 1,060 | 1,077 | 1,056 | 1,067 | 2,163,800 | -748,500 | 101% | ▲ | 5282 | 0 | 6 | 97% | 5% |
| 20251230 | 1,063 | 1,072 | 1,051 | 1,051 | 2,643,300 | 479,500 | 99% | ▼ | 7717 | 0 | 5 | 98% | 4% |
| 20260105 | 1,065 | 1,114 | 1,064 | 1,100 | 5,433,500 | 2,790,200 | 105% | ▲ | 1111 | 0 | 4 | 100% | 9% |
| 20260106 | 1,098 | 1,122 | 1,089 | 1,100 | 4,474,700 | -958,800 | 100% | -- | 2225 | 0 | 6 | 100% | 9% |
| 20260107 | 1,092 | 1,094 | 1,074 | 1,090 | 3,533,200 | -941,500 | 99% | ▼ | 8888 | 0 | 5 | 99% | 8% |
| 20260108 | 1,085 | 1,138 | 1,084 | 1,130 | 4,664,800 | 1,131,600 | 104% | ▲ | 1171 | 0 | 3 | 100% | 12% |
| 20260109 | 1,132 | 1,140 | 1,105 | 1,109 | 3,114,400 | -1,550,400 | 98% | ▼ | 2228 | 0 | 0 | 98% | 9% |
| 20260113 | 1,130 | 1,142 | 1,118 | 1,142 | 3,828,200 | 713,800 | 103% | ▲ | 1171 | 0 | 0 | 100% | 12% |
| 20260114 | 1,143 | 1,162 | 1,139 | 1,159 | 3,555,100 | -273,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260115 | 1,157 | 1,174 | 1,144 | 1,165 | 2,619,200 | -935,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260116 | 1,173 | 1,174 | 1,148 | 1,164 | 2,357,300 | -261,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 14% |
| 20260119 | 1,163 | 1,188 | 1,160 | 1,178 | 2,440,600 | 83,300 | 101% | ▲ | 1171 | 51 | 0 | 100% | 15% |
| 20260120 | 1,176 | 1,177 | 1,133 | 1,150 | 2,879,800 | 439,200 | 98% | ▼ | 7717 | 0 | 0 | 98% | 11% |
| 20260121 | 1,129 | 1,155 | 1,125 | 1,155 | 2,819,300 | -60,500 | 100% | ▲ | 8882 | 0 | 0 | 98% | 11% |
| 20260122 | 1,160 | 1,161 | 1,142 | 1,151 | 2,389,800 | -429,500 | 100% | ▼ | 2228 | 0 | 0 | 98% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9509 | GOLDMAN SACHS INTERNATIONAL | 4,111,760 | 2% | ▲ | 68,600 |
| 2026-01-20 | 9509 | MERRILL LYNCH INTERNATIONAL | 2,164,327 | 1% | ▲ | 42,200 |
| 2026-01-19 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 2,939,343 | 1% | ▼ | -172,600 |
| 2026-01-19 | 9509 | UBS AG | 984,958 | 0% | ▼ | -169,200 |
| 2026-01-19 | 9509 | MERRILL LYNCH INTERNATIONAL | 2,122,127 | 1% | ▼ | -325,000 |
| 2026-01-19 | 9509 | GOLDMAN SACHS INTERNATIONAL | 4,043,160 | 2% | ▼ | -467,287 |
| 2026-01-16 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 3,111,943 | 1% | ▼ | -242,673 |
| 2026-01-16 | 9509 | MERRILL LYNCH INTERNATIONAL | 2,447,127 | 1% | ▼ | -19,500 |
| 2026-01-15 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 3,354,616 | 2% | ▼ | -263,200 |
| 2026-01-15 | 9509 | MERRILL LYNCH INTERNATIONAL | 2,466,627 | 1% | ▼ | -33,400 |
| 2026-01-15 | 9509 | GOLDMAN SACHS INTERNATIONAL | 4,510,447 | 2% | ▼ | -206,900 |
| 2026-01-14 | 9509 | UBS AG | 1,154,158 | 1% | ▲ | |
| 2026-01-14 | 9509 | GOLDMAN SACHS INTERNATIONAL | 4,717,347 | 2% | ▼ | -120,314 |
| 2026-01-14 | 9509 | MERRILL LYNCH INTERNATIONAL | 2,500,027 | 1% | ▼ | -155,500 |
| 2026-01-14 | 9509 | Citigroup Global Markets Limited | 8,345,300 | 4% | ▼ | -365,600 |
| 2026-01-13 | 9509 | GOLDMAN SACHS INTERNATIONAL | 4,837,661 | 2% | ▼ | -209,503 |
| 2026-01-13 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 3,617,816 | 2% | ▼ | -169,766 |
| 2026-01-13 | 9509 | MERRILL LYNCH INTERNATIONAL | 2,655,527 | 1% | ▼ | -81,100 |
| 2026-01-09 | 9509 | GOLDMAN SACHS INTERNATIONAL | 5,047,164 | 2% | ▲ | 226,983 |
| 2026-01-09 | 9509 | MERRILL LYNCH INTERNATIONAL | 2,736,627 | 1% | ▲ | 11,700 |
| 2026-01-08 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 3,787,582 | 2% | ▼ | -108,200 |
| 2026-01-08 | 9509 | GOLDMAN SACHS INTERNATIONAL | 4,820,181 | 2% | ▲ | 95,268 |
| 2026-01-08 | 9509 | MERRILL LYNCH INTERNATIONAL | 2,724,927 | 1% | ▼ | -23,100 |
| 2026-01-07 | 9509 | GOLDMAN SACHS INTERNATIONAL | 4,724,913 | 2% | ▲ | 209,400 |
| 2026-01-07 | 9509 | MERRILL LYNCH INTERNATIONAL | 2,748,027 | 1% | ▲ | 74,100 |
| 2026-01-07 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 3,895,782 | 2% | ▼ | |
| 2026-01-06 | 9509 | Barclays Capital Securities Ltd | 978,751 | 0% | ▼ | -110,104 |
| 2026-01-06 | 9509 | GOLDMAN SACHS INTERNATIONAL | 4,515,513 | 2% | ▲ | 719,100 |
| 2026-01-06 | 9509 | MERRILL LYNCH INTERNATIONAL | 2,673,927 | 1% | ▼ | -101,800 |
| 2026-01-05 | 9509 | GOLDMAN SACHS INTERNATIONAL | 3,796,413 | 2% | ▼ | -544,300 |
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 | 5,760,000 | 1,144,500 | 2,647,700 | 873,000 | 3,112,300 | 271,500 |
| 2026-01-09 | 6,650,300 | 1,106,200 | 2,830,300 | 876,800 | 3,820,000 | 229,400 |
| 2025-12-26 | 7,147,900 | 1,113,900 | 3,236,000 | 873,300 | 3,911,900 | 240,600 |