[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:2282億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 1,205 | 1,254 | 1,194 | 1,209 | 9,808,700 | -5,084,100 | 101% | ▲ | 8282 | 0 | 0 | 96% | 20% |
| 20251127 | 1,272 | 1,295 | 1,193 | 1,202 | 14,892,800 | -5,019,000 | 96% | ▼ | 2228 | 0 | 0 | 96% | 19% |
| 20251211 | 1,065 | 1,078 | 1,015 | 1,026 | 8,008,700 | -4,494,400 | 96% | ▼ | 8828 | 0 | 0 | 82% | 1% |
| 20251201 | 1,224 | 1,228 | 1,140 | 1,140 | 6,908,600 | -2,900,100 | 94% | ▼ | 8828 | 0 | 0 | 91% | 13% |
| 20251215 | 1,059 | 1,081 | 1,046 | 1,060 | 5,184,800 | -1,429,100 | 101% | ▲▲ | 2222 | 0 | 0 | 84% | 5% |
| 20251212 | 1,056 | 1,056 | 1,028 | 1,050 | 6,613,900 | -1,394,800 | 102% | ▲ | 8282 | 0 | 0 | 83% | 4% |
| 20251216 | 1,069 | 1,070 | 1,029 | 1,034 | 3,815,700 | -1,369,100 | 98% | ▼ | 8828 | 0 | 0 | 82% | 2% |
| 20251203 | 1,093 | 1,102 | 1,067 | 1,072 | 6,051,800 | -1,238,600 | 97% | ▼▼▼ | 8888 | 24 | 0 | 85% | 5% |
| 20251204 | 1,065 | 1,076 | 1,039 | 1,063 | 4,959,500 | -1,092,300 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 84% | 4% |
| 20251226 | 1,074 | 1,077 | 1,055 | 1,060 | 2,912,300 | -1,088,200 | 99% | ▼ | 8828 | 0 | 0 | 93% | 5% |
| 20251218 | 1,023 | 1,041 | 1,020 | 1,037 | 3,046,400 | -1,071,500 | 102% | ▲ | 2222 | 51 | 6 | 82% | 3% |
| 20251222 | 1,048 | 1,049 | 1,034 | 1,045 | 2,420,600 | -1,061,900 | 100% | ▲▲▲ | 2222 | 51 | 0 | 83% | 3% |
| 20251205 | 1,056 | 1,074 | 1,039 | 1,039 | 4,489,200 | -470,300 | 98% | ▼▼▼▼▼ | 8588 | 51 | 0 | 83% | 2% |
| 20251208 | 1,039 | 1,043 | 1,017 | 1,033 | 4,340,600 | -148,600 | 99% | ▼▼▼▼▼▼ | 8888 | 51 | 0 | 82% | 1% |
| 20251223 | 1,051 | 1,063 | 1,047 | 1,060 | 2,498,900 | 78,300 | 101% | ▲▲▲▲ | 1111 | 51 | 0 | 84% | 5% |
| 20251224 | 1,061 | 1,073 | 1,056 | 1,066 | 2,719,400 | 220,500 | 101% | ▲▲▲▲▲ | 1111 | 51 | 0 | 88% | 5% |
| 20251209 | 1,033 | 1,041 | 1,009 | 1,011 | 4,601,000 | 260,400 | 98% | ▼▼▼▼▼▼▼ | 7777 | 51 | 0 | 80% | 0% |
| 20251217 | 1,022 | 1,029 | 1,007 | 1,022 | 4,117,900 | 302,200 | 99% | ▼▼ | 7777 | 0 | 7 | 81% | 1% |
| 20251202 | 1,130 | 1,135 | 1,096 | 1,101 | 7,290,400 | 381,800 | 97% | ▼▼ | 7777 | 0 | 0 | 87% | 9% |
| 20251219 | 1,028 | 1,041 | 1,025 | 1,041 | 3,482,500 | 436,100 | 100% | ▲▲ | 4111 | 51 | 0 | 83% | 3% |
| 20251225 | 1,068 | 1,090 | 1,066 | 1,076 | 4,000,500 | 1,281,100 | 101% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 89% | 6% |
| 20251210 | 1,023 | 1,080 | 1,019 | 1,064 | 12,503,100 | 7,902,100 | 105% | ▲ | 1171 | 10 | 12 | 85% | 5% |
| 20251126 | 1,190 | 1,260 | 1,177 | 1,258 | 19,911,800 | 12,065,200 | 109% | ▲▲ | 1111 | 40 | 1 | 100% | 25% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-26 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 3,224,438 | 1% | ▼ | -105,850 |
| 2025-11-26 | 9509 | Barclays Capital Securities Ltd | 1,623,300 | 1% | ▼ | -310,357 |
| 2025-11-26 | 9509 | Citigroup Global Markets Limited | 5,571,400 | 3% | ▲ | 848,694 |
| 2025-11-26 | 9509 | GOLDMAN SACHS INTERNATIONAL | 5,336,373 | 2% | ▼ | -59,625 |
| 2025-11-26 | 9509 | MERRILL LYNCH INTERNATIONAL | 3,837,571 | 2% | ▼ | -270,400 |
| 2025-11-26 | 9509 | Citigroup Global Markets Limited | 5,571,400 | 3% | ▲ | 848,694 |
| 2025-11-27 | 9509 | Barclays Capital Securities Ltd | 1,936,600 | 1% | ▲ | 313,300 |
| 2025-11-27 | 9509 | MERRILL LYNCH INTERNATIONAL | 3,800,471 | 2% | ▼ | -37,100 |
| 2025-11-27 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 3,310,538 | 2% | ▲ | 86,100 |
| 2025-11-28 | 9509 | Barclays Capital Securities Ltd | 1,659,800 | 1% | ▼ | -276,800 |
| 2025-11-28 | 9509 | Citigroup Global Markets Limited | 5,626,900 | 3% | ▲ | 55,500 |
| 2025-11-28 | 9509 | GOLDMAN SACHS INTERNATIONAL | 4,122,982 | 2% | ▼ | -1,213,391 |
| 2025-11-28 | 9509 | MERRILL LYNCH INTERNATIONAL | 3,764,871 | 2% | ▼ | -35,600 |
| 2025-12-01 | 9509 | Barclays Capital Securities Ltd | 1,836,300 | 1% | ▲ | 176,500 |
| 2025-12-01 | 9509 | GOLDMAN SACHS INTERNATIONAL | 4,581,282 | 2% | ▲ | 458,300 |
| 2025-12-01 | 9509 | MERRILL LYNCH INTERNATIONAL | 3,453,771 | 2% | ▼ | -311,100 |
| 2025-12-01 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 3,486,538 | 2% | ▲ | 176,000 |
| 2025-12-02 | 9509 | Citigroup Global Markets Limited | 5,503,509 | 3% | ▼ | -123,391 |
| 2025-12-02 | 9509 | MERRILL LYNCH INTERNATIONAL | 4,016,871 | 2% | ▲ | 563,100 |
| 2025-12-02 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 3,708,984 | 2% | ▲ | 222,446 |
| 2025-12-03 | 9509 | MERRILL LYNCH INTERNATIONAL | 4,063,171 | 2% | ▲ | 46,300 |
| 2025-12-03 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 3,876,754 | 2% | ▲ | 167,770 |
| 2025-12-04 | 9509 | Barclays Capital Securities Ltd | 2,052,100 | 1% | ▲ | 215,800 |
| 2025-12-04 | 9509 | Citigroup Global Markets Limited | 5,699,300 | 3% | ▲ | 195,791 |
| 2025-12-04 | 9509 | MERRILL LYNCH INTERNATIONAL | 4,088,766 | 2% | ▲ | 25,595 |
| 2025-12-04 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 4,287,254 | 2% | ▲ | |
| 2025-12-05 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 4,511,326 | 2% | ▲ | 224,072 |
| 2025-12-05 | 9509 | GOLDMAN SACHS INTERNATIONAL | 1,838,273 | 1% | ▼ | -2,743,009 |
| 2025-12-05 | 9509 | MERRILL LYNCH INTERNATIONAL | 4,197,402 | 2% | ▲ | 108,636 |
| 2025-12-05 | 9509 | UBS AG | 3,381,158 | 2% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 6,460,900 | 1,487,600 | 3,157,900 | 953,300 | 3,303,000 | 534,300 |
| 2025-12-05 | 7,322,800 | 1,185,700 | 3,372,300 | 919,600 | 3,950,500 | 266,100 |
| 2025-12-12 | 7,646,300 | 1,188,900 | 3,437,600 | 921,500 | 4,208,700 | 267,400 |
| 2025-12-19 | 7,661,400 | 1,088,900 | 3,531,600 | 878,400 | 4,129,800 | 210,500 |