[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:2426億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250905 | 1,163 | 1,180 | 1,155 | 1,180 | 5,298,500 | -1,014,700 | 102% | ▲▲ | 8282 | 0 | 5 | 97% | 13% |
| 20250908 | 1,188 | 1,200 | 1,165 | 1,192 | 6,167,400 | 868,900 | 101% | ▲▲▲ | 1111 | 51 | 0 | 98% | 13% |
| 20250909 | 1,200 | 1,215 | 1,174 | 1,186 | 5,835,600 | -331,800 | 99% | ▼ | 2228 | 51 | 0 | 98% | 7% |
| 20250910 | 1,186 | 1,238 | 1,181 | 1,197 | 10,427,000 | 4,591,400 | 101% | ▲ | 1171 | 0 | 0 | 99% | 8% |
| 20250911 | 1,221 | 1,255 | 1,209 | 1,230 | 10,924,000 | 497,000 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250912 | 1,231 | 1,244 | 1,204 | 1,210 | 6,597,700 | -4,326,300 | 98% | ▼ | 8828 | 0 | 0 | 98% | 9% |
| 20250916 | 1,211 | 1,215 | 1,189 | 1,194 | 4,884,100 | -1,713,600 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20250917 | 1,171 | 1,177 | 1,132 | 1,134 | 6,589,800 | 1,705,700 | 95% | ▼▼▼ | 7777 | 24 | 0 | 92% | 3% |
| 20250918 | 1,150 | 1,152 | 1,100 | 1,102 | 6,344,600 | -245,200 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20250919 | 1,096 | 1,137 | 1,085 | 1,131 | 7,251,100 | 906,500 | 103% | ▲ | 7771 | 0 | 0 | 92% | 3% |
| 20250922 | 1,145 | 1,148 | 1,115 | 1,115 | 3,473,800 | -3,777,300 | 99% | ▼ | 2228 | 0 | 0 | 91% | 1% |
| 20250924 | 1,113 | 1,119 | 1,091 | 1,093 | 3,832,300 | 358,500 | 98% | ▼▼ | 7777 | 51 | 0 | 89% | 0% |
| 20250925 | 1,111 | 1,149 | 1,102 | 1,142 | 6,433,800 | 2,601,500 | 104% | ▲ | 1171 | 0 | 0 | 93% | 4% |
| 20250926 | 1,144 | 1,164 | 1,132 | 1,139 | 4,918,800 | -1,515,000 | 100% | ▼ | 2228 | 0 | 0 | 93% | 4% |
| 20250929 | 1,120 | 1,143 | 1,106 | 1,128 | 2,853,000 | -2,065,800 | 99% | ▼▼ | 8888 | 51 | 0 | 92% | 3% |
| 20250930 | 1,116 | 1,118 | 1,079 | 1,084 | 5,275,700 | 2,422,700 | 96% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20251001 | 1,082 | 1,105 | 1,081 | 1,093 | 4,182,200 | -1,093,500 | 101% | ▲ | 8282 | 51 | 0 | 89% | 1% |
| 20251002 | 1,099 | 1,100 | 1,033 | 1,056 | 5,002,100 | 819,900 | 97% | ▼ | 7717 | 0 | 0 | 86% | 0% |
| 20251003 | 1,062 | 1,103 | 1,056 | 1,093 | 4,043,800 | -958,300 | 104% | ▲ | 2282 | 0 | 2 | 89% | 4% |
| 20251006 | 1,133 | 1,157 | 1,118 | 1,127 | 5,876,400 | 1,832,600 | 103% | ▲▲ | 1111 | 40 | 0 | 92% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-02 | 9509 | MERRILL LYNCH INTERNATIONAL | 5,130,508 | 2% | ▲ | 66,600 |
| 2025-10-01 | 9509 | MERRILL LYNCH INTERNATIONAL | 5,063,908 | 2% | ▼ | -256,000 |
| 2025-10-01 | 9509 | Numeric Investors LLC | 1,420,500 | 1% | ▼ | -211,100 |
| 2025-10-01 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 3,776,848 | 2% | ▲ | 154,386 |
| 2025-09-30 | 9509 | Citigroup Global Markets Limited | 5,585,000 | 3% | ▼ | -25,400 |
| 2025-09-30 | 9509 | JPM Securities Japan Co Ltd. | 2,839,568 | 1% | ▲ | 117,400 |
| 2025-09-30 | 9509 | MERRILL LYNCH INTERNATIONAL | 5,319,908 | 2% | ▼ | -81,700 |
| 2025-09-30 | 9509 | UBS AG | 1,812,552 | 1% | ▲ | 264,900 |
| 2025-09-29 | 9509 | JPM Securities Japan Co Ltd. | 2,722,168 | 1% | ▲ | 238,500 |
| 2025-09-29 | 9509 | Citigroup Global Markets Limited | 5,610,400 | 3% | ▲ | 134,000 |
| 2025-09-29 | 9509 | MERRILL LYNCH INTERNATIONAL | 5,401,608 | 3% | ▼ | -155,200 |
| 2025-09-26 | 9509 | MERRILL LYNCH INTERNATIONAL | 5,556,808 | 3% | ▲ | 241,400 |
| 2025-09-26 | 9509 | UBS AG | 1,547,652 | 1% | ▼ | -348,800 |
| 2025-09-26 | 9509 | JPM Securities Japan Co Ltd. | 2,483,668 | 1% | ▼ | -222,600 |
| 2025-09-25 | 9509 | Citigroup Global Markets Limited | 5,476,400 | 3% | ▲ | 106,100 |
| 2025-09-25 | 9509 | MERRILL LYNCH INTERNATIONAL | 5,315,408 | 2% | ▼ | -141,500 |
| 2025-09-25 | 9509 | UBS AG | 1,896,452 | 1% | ▼ | -445,200 |
| 2025-09-24 | 9509 | JPM Securities Japan Co Ltd. | 2,706,268 | 1% | ▲ | 333,400 |
| 2025-09-24 | 9509 | MERRILL LYNCH INTERNATIONAL | 5,456,908 | 3% | ▲ | 15,900 |
| 2025-09-24 | 9509 | Numeric Investors LLC | 1,631,600 | 1% | ▼ | -133,100 |
| 2025-09-24 | 9509 | UBS AG | 2,341,652 | 1% | ▼ | -43,700 |
| 2025-09-22 | 9509 | Citigroup Global Markets Limited | 5,370,300 | 2% | ▼ | -23,800 |
| 2025-09-22 | 9509 | JPM Securities Japan Co Ltd. | 2,372,868 | 1% | ▲ | 235,000 |
| 2025-09-22 | 9509 | Qube Research & Technologies Limited | 1,691,000 | 1% | ▼ | -246,500 |
| 2025-09-22 | 9509 | MERRILL LYNCH INTERNATIONAL | 5,441,008 | 3% | ▼ | -83,800 |
| 2025-09-19 | 9509 | Citigroup Global Markets Limited | 5,394,100 | 3% | ▲ | |
| 2025-09-19 | 9509 | MERRILL LYNCH INTERNATIONAL | 5,524,808 | 3% | ▼ | -140,000 |
| 2025-09-19 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 3,622,462 | 2% | ▲ | 337,200 |
| 2025-09-18 | 9509 | JPM Securities Japan Co Ltd. | 2,137,868 | 1% | ▲ | 375,200 |
| 2025-09-18 | 9509 | MERRILL LYNCH INTERNATIONAL | 5,664,808 | 3% | ▼ | -151,586 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 6,094,300 | 5,271,700 | 2,927,400 | 1,417,200 | 3,166,900 | 3,854,500 |
| 2025-09-19 | 6,404,200 | 2,251,500 | 3,031,400 | 1,413,200 | 3,372,800 | 838,300 |
| 2025-09-12 | 6,875,800 | 2,241,800 | 3,266,900 | 1,401,800 | 3,608,900 | 840,000 |
| 2025-09-05 | 7,051,500 | 2,304,300 | 3,276,500 | 1,316,300 | 3,775,000 | 988,000 |