[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:2236億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 1,028 | 1,039 | 1,014 | 1,023 | 2,757,500 | -4,600 | 100% | ▲ | 2222 | 0 | 4 | 88% | 1% |
| 20251107 | 1,000 | 1,028 | 990 | 1,022 | 2,762,100 | -1,261,100 | 100% | ▼ | 8888 | 0 | 4 | 87% | 1% |
| 20251112 | 1,045 | 1,073 | 1,041 | 1,053 | 3,264,100 | -787,500 | 101% | ▲▲▲ | 2222 | 0 | 4 | 91% | 4% |
| 20251113 | 1,054 | 1,095 | 1,052 | 1,087 | 4,021,800 | 757,700 | 103% | ▲▲▲▲ | 1111 | 40 | 3 | 94% | 8% |
| 20251106 | 1,018 | 1,043 | 1,010 | 1,024 | 4,023,200 | -2,070,700 | 101% | ▲▲ | 2222 | 0 | 6 | 87% | 1% |
| 20251111 | 1,035 | 1,057 | 1,029 | 1,046 | 4,051,600 | 1,294,100 | 102% | ▲▲ | 1111 | 40 | 5 | 90% | 4% |
| 20251114 | 1,071 | 1,096 | 1,052 | 1,065 | 4,426,400 | 404,600 | 98% | ▼ | 1417 | 0 | 7 | 93% | 5% |
| 20251117 | 1,070 | 1,110 | 1,067 | 1,108 | 4,428,000 | 1,600 | 104% | ▲ | 1171 | 0 | 6 | 97% | 10% |
| 20251205 | 1,056 | 1,074 | 1,039 | 1,039 | 4,489,200 | -470,300 | 98% | ▼▼▼▼▼ | 8588 | 51 | 0 | 83% | 2% |
| 20251121 | 1,103 | 1,135 | 1,081 | 1,097 | 4,940,800 | -124,600 | 98% | ▼ | 2288 | 0 | 3 | 98% | 9% |
| 20251204 | 1,065 | 1,076 | 1,039 | 1,063 | 4,959,500 | -1,092,300 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 84% | 4% |
| 20251119 | 1,110 | 1,133 | 1,065 | 1,096 | 5,044,600 | -231,000 | 99% | ▼▼ | 2858 | 0 | 5 | 98% | 8% |
| 20251120 | 1,123 | 1,126 | 1,066 | 1,122 | 5,065,400 | 20,800 | 102% | ▲ | 7111 | 0 | 4 | 100% | 11% |
| 20251118 | 1,110 | 1,127 | 1,099 | 1,104 | 5,275,600 | 847,600 | 100% | ▼ | 1117 | 0 | 6 | 98% | 9% |
| 20251203 | 1,093 | 1,102 | 1,067 | 1,072 | 6,051,800 | -1,238,600 | 97% | ▼▼▼ | 8888 | 24 | 0 | 85% | 5% |
| 20251105 | 999 | 1,017 | 977 | 1,017 | 6,093,900 | -2,705,900 | 101% | ▲ | 8882 | 0 | 6 | 87% | 1% |
| 20251201 | 1,224 | 1,228 | 1,140 | 1,140 | 6,908,600 | -2,900,100 | 94% | ▼ | 8828 | 0 | 0 | 91% | 13% |
| 20251202 | 1,130 | 1,135 | 1,096 | 1,101 | 7,290,400 | 381,800 | 97% | ▼▼ | 7777 | 0 | 0 | 87% | 9% |
| 20251125 | 1,110 | 1,169 | 1,109 | 1,151 | 7,846,600 | 2,905,800 | 105% | ▲ | 1111 | 0 | 2 | 100% | 14% |
| 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% |
| 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 | |
|---|---|---|---|---|---|---|
| 2025-11-10 | 9509 | Citigroup Global Markets Limited | 4,318,871 | 2% | ▲ | 98,800 |
| 2025-11-12 | 9509 | JPM Securities Japan Co Ltd. | 1,962,228 | 1% | ▲ | 43,051 |
| 2025-11-12 | 9509 | GOLDMAN SACHS INTERNATIONAL | 4,099,299 | 2% | ▲ | 349,719 |
| 2025-11-12 | 9509 | MERRILL LYNCH INTERNATIONAL | 4,888,758 | 2% | ▲ | 19,800 |
| 2025-11-12 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 5,008,397 | 2% | ▲ | 134,850 |
| 2025-11-13 | 9509 | GOLDMAN SACHS INTERNATIONAL | 3,986,753 | 2% | ▼ | -112,546 |
| 2025-11-13 | 9509 | MERRILL LYNCH INTERNATIONAL | 4,824,758 | 2% | ▼ | -64,000 |
| 2025-11-13 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 4,909,697 | 2% | ▼ | |
| 2025-11-06 | 9509 | Barclays Capital Securities Ltd | 1,820,336 | 1% | ▼ | -503,500 |
| 2025-11-06 | 9509 | Citigroup Global Markets Limited | 4,220,071 | 2% | ▲ | 188,775 |
| 2025-11-06 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 4,568,947 | 2% | ▲ | 733,800 |
| 2025-11-11 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 4,873,547 | 2% | ▲ | 304,600 |
| 2025-11-11 | 9509 | MERRILL LYNCH INTERNATIONAL | 4,868,958 | 2% | ▲ | 40,400 |
| 2025-11-14 | 9509 | Citigroup Global Markets Limited | 4,531,271 | 2% | ▲ | 212,400 |
| 2025-11-14 | 9509 | GOLDMAN SACHS INTERNATIONAL | 4,299,611 | 2% | ▲ | 312,858 |
| 2025-11-14 | 9509 | MERRILL LYNCH INTERNATIONAL | 4,783,058 | 2% | ▼ | -41,700 |
| 2025-11-14 | 9509 | JPM Securities Japan Co Ltd. | 1,781,981 | 1% | ▼ | -180,247 |
| 2025-11-14 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 4,415,905 | 2% | ▼ | -493,792 |
| 2025-11-17 | 9509 | Barclays Capital Securities Ltd | 2,046,300 | 1% | ▲ | 225,964 |
| 2025-11-17 | 9509 | GOLDMAN SACHS INTERNATIONAL | 4,388,698 | 2% | ▲ | 89,087 |
| 2025-11-17 | 9509 | JPM Securities Japan Co Ltd. | 1,679,293 | 1% | ▼ | -102,688 |
| 2025-11-17 | 9509 | MERRILL LYNCH INTERNATIONAL | 4,687,458 | 2% | ▼ | -95,600 |
| 2025-11-21 | 9509 | Citigroup Global Markets Limited | 3,354,171 | 2% | ▼ | -1,177,100 |
| 2025-11-21 | 9509 | GOLDMAN SACHS INTERNATIONAL | 4,633,033 | 2% | ▲ | 209,035 |
| 2025-11-21 | 9509 | MERRILL LYNCH INTERNATIONAL | 4,284,610 | 2% | ▼ | -56,848 |
| 2025-11-21 | 9509 | UBS AG | 2,076,452 | 1% | ▲ | 2,076,452 |
| 2025-11-21 | 9509 | Citigroup Global Markets Limited | 3,446,871 | 2% | ▼ | -1,084,400 |
| 2025-11-21 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 3,330,288 | 2% | ▼ | -425,200 |
| 2025-11-19 | 9509 | Barclays Capital Securities Ltd | 1,933,657 | 1% | ▼ | -112,643 |
| 2025-11-19 | 9509 | GOLDMAN SACHS INTERNATIONAL | 4,423,998 | 2% | ▼ | -211,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 6,628,900 | 1,255,100 | 3,212,600 | 927,500 | 3,416,300 | 327,600 |
| 2025-11-14 | 6,463,800 | 1,243,300 | 2,963,200 | 942,400 | 3,500,600 | 300,900 |
| 2025-11-21 | 5,554,300 | 1,285,600 | 2,901,800 | 928,200 | 2,652,500 | 357,400 |
| 2025-11-28 | 6,460,900 | 1,487,600 | 3,157,900 | 953,300 | 3,303,000 | 534,300 |