[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:2452億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 1,179 | 1,206 | 1,169 | 1,186 | 10,729,600 | 5,302,800 | 103% | ▲ | 1111 | 0 | 0 | 98% | 23% |
| 20250911 | 1,221 | 1,255 | 1,209 | 1,230 | 10,924,000 | 497,000 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250908 | 1,188 | 1,200 | 1,165 | 1,192 | 6,167,400 | 868,900 | 101% | ▲▲▲ | 1111 | 51 | 0 | 98% | 13% |
| 20250925 | 1,111 | 1,149 | 1,102 | 1,142 | 6,433,800 | 2,601,500 | 104% | ▲ | 1171 | 0 | 0 | 93% | 4% |
| 20250910 | 1,186 | 1,238 | 1,181 | 1,197 | 10,427,000 | 4,591,400 | 101% | ▲ | 1171 | 0 | 0 | 99% | 8% |
| 20250828 | 1,141 | 1,165 | 1,135 | 1,164 | 8,445,300 | -1,320,200 | 101% | ▲▲ | 2222 | 51 | 11 | 96% | 28% |
| 20250829 | 1,160 | 1,182 | 1,141 | 1,166 | 7,303,000 | -1,142,300 | 100% | ▲▲▲ | 2222 | 51 | 10 | 96% | 24% |
| 20250926 | 1,144 | 1,164 | 1,132 | 1,139 | 4,918,800 | -1,515,000 | 100% | ▼ | 2228 | 0 | 0 | 93% | 4% |
| 20250922 | 1,145 | 1,148 | 1,115 | 1,115 | 3,473,800 | -3,777,300 | 99% | ▼ | 2228 | 0 | 0 | 91% | 1% |
| 20250909 | 1,200 | 1,215 | 1,174 | 1,186 | 5,835,600 | -331,800 | 99% | ▼ | 2228 | 51 | 0 | 98% | 7% |
| 20250903 | 1,198 | 1,206 | 1,147 | 1,157 | 8,723,500 | -2,006,100 | 98% | ▼ | 5828 | 0 | 0 | 96% | 20% |
| 20250919 | 1,096 | 1,137 | 1,085 | 1,131 | 7,251,100 | 906,500 | 103% | ▲ | 7771 | 0 | 0 | 92% | 3% |
| 20250917 | 1,171 | 1,177 | 1,132 | 1,134 | 6,589,800 | 1,705,700 | 95% | ▼▼▼ | 7777 | 24 | 0 | 92% | 3% |
| 20250924 | 1,113 | 1,119 | 1,091 | 1,093 | 3,832,300 | 358,500 | 98% | ▼▼ | 7777 | 51 | 0 | 89% | 0% |
| 20250826 | 1,164 | 1,176 | 1,089 | 1,105 | 14,652,900 | 3,605,100 | 95% | ▼▼ | 7777 | 0 | 13 | 91% | 23% |
| 20250901 | 1,170 | 1,178 | 1,145 | 1,151 | 5,426,800 | -1,876,200 | 99% | ▼ | 8228 | 51 | 9 | 95% | 20% |
| 20250905 | 1,163 | 1,180 | 1,155 | 1,180 | 5,298,500 | -1,014,700 | 102% | ▲▲ | 8282 | 0 | 5 | 97% | 13% |
| 20250827 | 1,112 | 1,150 | 1,105 | 1,147 | 9,765,500 | -4,887,400 | 104% | ▲ | 8282 | 0 | 5 | 95% | 26% |
| 20250912 | 1,231 | 1,244 | 1,204 | 1,210 | 6,597,700 | -4,326,300 | 98% | ▼ | 8828 | 0 | 0 | 98% | 9% |
| 20250904 | 1,168 | 1,185 | 1,147 | 1,161 | 6,313,200 | -2,410,300 | 100% | ▲ | 8882 | 0 | 6 | 96% | 14% |
| 20250916 | 1,211 | 1,215 | 1,189 | 1,194 | 4,884,100 | -1,713,600 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20250918 | 1,150 | 1,152 | 1,100 | 1,102 | 6,344,600 | -245,200 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
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 |
| 2025-08-26 | 9509 | Barclays Capital Securities Ltd | 684,236 | 0% | ▼ | -529,000 |
| 2025-08-26 | 9509 | GOLDMAN SACHS INTERNATIONAL | 1,230,456 | 1% | ▲ | 155,300 |
| 2025-08-26 | 9509 | MERRILL LYNCH INTERNATIONAL | 1,778,241 | 1% | ▼ | -442,400 |
| 2025-08-26 | 9509 | Qube Research & Technologies Limited | 1,525,500 | 1% | ▼ | -207,000 |
| 2025-08-26 | 9509 | UBS AG | 1,241,452 | 1% | ▲ | |
| 2025-08-27 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 3,043,424 | 1% | ▲ | 65,600 |
| 2025-08-27 | 9509 | JPM Securities Japan Co Ltd. | 2,483,483 | 1% | ▼ | |
| 2025-08-27 | 9509 | MERRILL LYNCH INTERNATIONAL | 1,447,041 | 1% | ▼ | -331,200 |
| 2025-08-28 | 9509 | JPM Securities Japan Co Ltd. | 2,723,476 | 1% | ▲ | 239,993 |
| 2025-08-28 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 3,528,324 | 2% | ▲ | 484,900 |
| 2025-08-28 | 9509 | BNP Paribas Financial Markets SNC | 1,763,583 | 1% | ▲ | |
| 2025-08-28 | 9509 | GOLDMAN SACHS INTERNATIONAL | 499,463 | 0% | ▼ | -730,993 |
| 2025-08-28 | 9509 | MERRILL LYNCH INTERNATIONAL | 909,441 | 0% | ▼ | -537,600 |
| 2025-08-29 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 3,826,324 | 2% | ▲ | 298,000 |
| 2025-08-29 | 9509 | Qube Research & Technologies Limited | 1,759,000 | 1% | ▲ | 233,500 |
| 2025-09-01 | 9509 | JPM Securities Japan Co Ltd. | 2,571,076 | 1% | ▼ | -152,400 |
| 2025-09-01 | 9509 | UBS AG | 1,293,352 | 1% | ▲ | 51,900 |
| 2025-09-02 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 3,412,524 | 2% | ▼ | -413,800 |
| 2025-09-02 | 9509 | BNP Paribas Financial Markets SNC | 1,637,854 | 1% | ▼ | -125,729 |
| 2025-09-02 | 9509 | JPM Securities Japan Co Ltd. | 2,271,276 | 1% | ▼ | |
| 2025-09-02 | 9509 | UBS AG | 1,138,452 | 1% | ▼ | -154,900 |
| 2025-09-03 | 9509 | JPM Securities Japan Co Ltd. | 1,934,276 | 1% | ▼ | -337,000 |
| 2025-09-03 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 3,605,024 | 2% | ▲ | 192,500 |
| 2025-09-04 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 3,257,624 | 2% | ▼ | -347,400 |
| 2025-09-04 | 9509 | Barclays Capital Securities Ltd | 1,197,836 | 1% | ▲ | |
| 2025-09-04 | 9509 | BNP Paribas Financial Markets SNC | 1,423,654 | 1% | ▼ | -214,200 |
| 2025-09-05 | 9509 | Barclays Capital Securities Ltd | 731,236 | 0% | ▼ | -466,600 |
| 2025-09-05 | 9509 | JPM Securities Japan Co Ltd. | 1,633,276 | 1% | ▼ | -301,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 8,215,600 | 2,417,300 | 3,657,200 | 1,482,900 | 4,558,400 | 934,400 |
| 2025-09-05 | 7,051,500 | 2,304,300 | 3,276,500 | 1,316,300 | 3,775,000 | 988,000 |
| 2025-09-12 | 6,875,800 | 2,241,800 | 3,266,900 | 1,401,800 | 3,608,900 | 840,000 |
| 2025-09-19 | 6,404,200 | 2,251,500 | 3,031,400 | 1,413,200 | 3,372,800 | 838,300 |