[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:2152億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260424 | 1,006 | 1,018 | 992 | 993 | 2,916,100 | -862,400 | 99% | ▼▼▼▼▼▼ | 2288 | 24 | 0 | 88% | 0% |
| 20260423 | 1,012 | 1,015 | 992 | 998 | 3,778,500 | 1,337,200 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20260501 | 1,019 | 1,019 | 992 | 1,000 | 3,562,200 | -2,087,000 | 99% | ▼▼ | 8228 | 0 | 0 | 91% | 1% |
| 20260427 | 1,008 | 1,024 | 997 | 1,008 | 3,409,400 | 493,300 | 102% | ▲ | 1111 | 0 | 0 | 89% | 2% |
| 20260430 | 991 | 1,032 | 980 | 1,011 | 5,649,200 | 2,432,700 | 97% | ▼ | 7777 | 0 | 0 | 92% | 2% |
| 20260422 | 1,016 | 1,022 | 1,007 | 1,012 | 2,441,300 | 38,400 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20260421 | 1,030 | 1,035 | 1,011 | 1,016 | 2,402,900 | -216,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20260420 | 1,042 | 1,046 | 1,029 | 1,030 | 2,619,800 | 284,500 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260428 | 1,009 | 1,037 | 1,009 | 1,037 | 3,216,500 | -192,900 | 103% | ▲▲ | 2222 | 0 | 0 | 92% | 4% |
| 20260414 | 1,050 | 1,052 | 1,038 | 1,040 | 2,566,900 | -39,000 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 1% |
| 20260417 | 1,058 | 1,058 | 1,042 | 1,042 | 2,335,300 | 269,500 | 98% | ▼ | 7717 | 0 | 0 | 92% | 1% |
| 20260413 | 1,071 | 1,077 | 1,040 | 1,045 | 2,605,900 | 396,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 92% | 2% |
| 20260415 | 1,048 | 1,054 | 1,036 | 1,045 | 2,040,200 | -526,700 | 100% | ▲ | 2882 | 0 | 0 | 92% | 2% |
| 20260416 | 1,048 | 1,065 | 1,045 | 1,064 | 2,065,800 | 25,600 | 102% | ▲▲ | 1171 | 0 | 0 | 94% | 3% |
| 20260410 | 1,111 | 1,114 | 1,068 | 1,070 | 2,209,400 | 277,200 | 98% | ▼▼ | 4717 | 0 | 0 | 95% | 4% |
| 20260407 | 1,084 | 1,105 | 1,071 | 1,076 | 1,724,000 | -509,700 | 100% | ▼▼▼▼ | 2288 | 24 | 0 | 95% | 5% |
| 20260406 | 1,104 | 1,105 | 1,066 | 1,079 | 2,233,700 | -1,271,800 | 98% | ▼▼▼ | 8888 | 24 | 0 | 95% | 7% |
| 20260409 | 1,103 | 1,114 | 1,084 | 1,089 | 1,932,200 | -734,700 | 99% | ▼ | 8888 | 51 | 0 | 96% | 6% |
| 20260403 | 1,105 | 1,118 | 1,086 | 1,095 | 3,505,500 | 570,300 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 9% |
| 20260408 | 1,116 | 1,118 | 1,098 | 1,100 | 2,666,900 | 942,900 | 102% | ▲ | 1111 | 0 | 0 | 97% | 7% |
| 20260402 | 1,130 | 1,145 | 1,098 | 1,103 | 2,935,200 | -1,322,600 | 98% | ▼ | 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 | |
|---|---|---|---|---|---|---|
| 2026-04-23 | 9509 | GOLDMAN SACHS INTERNATIONAL | 7,674,051 | 4% | ▲ | 325,293 |
| 2026-04-23 | 9509 | Citigroup Global Markets Limited | 5,007,012 | 2% | ▲ | 55,400 |
| 2026-04-23 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 4,791,212 | 2% | ▲ | 330,600 |
| 2026-04-23 | 9509 | JPM Securities Japan Co Ltd. | 3,413,512 | 2% | ▼ | -48,693 |
| 2026-04-30 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 5,301,038 | 2% | ▲ | 252,933 |
| 2026-04-22 | 9509 | GOLDMAN SACHS INTERNATIONAL | 7,348,758 | 3% | ▲ | 487,800 |
| 2026-04-22 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 4,460,612 | 2% | ▼ | -83,000 |
| 2026-04-21 | 9509 | GOLDMAN SACHS INTERNATIONAL | 6,860,958 | 3% | ▼ | -861,849 |
| 2026-04-21 | 9509 | JPM Securities Japan Co Ltd. | 3,462,205 | 2% | ▲ | 41,200 |
| 2026-04-20 | 9509 | JPM Securities Japan Co Ltd. | 3,421,005 | 2% | ▲ | |
| 2026-04-20 | 9509 | GOLDMAN SACHS INTERNATIONAL | 7,722,807 | 4% | ▲ | 399,700 |
| 2026-04-20 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 4,543,612 | 2% | ▲ | 159,020 |
| 2026-04-28 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 5,048,105 | 2% | ▲ | 256,893 |
| 2026-04-28 | 9509 | JPM Securities Japan Co Ltd. | 3,562,200 | 2% | ▲ | 148,688 |
| 2026-04-28 | 9509 | GOLDMAN SACHS INTERNATIONAL | 7,426,351 | 3% | ▼ | -247,700 |
| 2026-04-14 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 4,243,976 | 2% | ▼ | -125,700 |
| 2026-04-17 | 9509 | GOLDMAN SACHS INTERNATIONAL | 7,323,107 | 3% | ▲ | 166,800 |
| 2026-04-17 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 4,384,592 | 2% | ▲ | 140,616 |
| 2026-04-15 | 9509 | JPM Securities Japan Co Ltd. | 3,155,305 | 1% | ▼ | -122,900 |
| 2026-04-15 | 9509 | GOLDMAN SACHS INTERNATIONAL | 7,156,307 | 3% | ▼ | -424,400 |
| 2026-04-15 | 9509 | Citigroup Global Markets Limited | 4,971,212 | 2% | ▲ | 24,700 |
| 2026-04-13 | 9509 | GOLDMAN SACHS INTERNATIONAL | 7,580,707 | 4% | ▲ | 62,700 |
| 2026-04-16 | 9509 | Citigroup Global Markets Limited | 4,951,612 | 2% | ▼ | -19,600 |
| 2026-04-10 | 9509 | GOLDMAN SACHS INTERNATIONAL | 7,518,007 | 3% | ▲ | 1,903,300 |
| 2026-04-10 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 4,369,676 | 2% | ▲ | 74,900 |
| 2026-04-10 | 9509 | JPM Securities Japan Co Ltd. | 3,278,205 | 2% | ▲ | 238,587 |
| 2026-04-07 | 9509 | GOLDMAN SACHS INTERNATIONAL | 5,385,147 | 3% | ▲ | 69,360 |
| 2026-04-06 | 9509 | Citigroup Global Markets Limited | 4,946,512 | 2% | ▼ | -148,300 |
| 2026-04-06 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 4,394,518 | 2% | ▲ | 159,700 |
| 2026-04-06 | 9509 | UBS AG | 995,252 | 0% | ▼ | -261,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 5,536,100 | 2,916,600 | 3,066,800 | 781,600 | 2,469,300 | 2,135,000 |
| 2026-04-10 | 5,839,000 | 2,897,100 | 3,196,200 | 781,200 | 2,642,800 | 2,115,900 |
| 2026-04-17 | 6,428,600 | 2,853,700 | 3,536,000 | 757,500 | 2,892,600 | 2,096,200 |
| 2026-04-24 | 7,471,100 | 2,836,500 | 3,805,900 | 755,100 | 3,665,200 | 2,081,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-05-08 09:14 | S100TCNX | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-07-07 10:56 | S100WB7D | 株式会社みずほ銀行 | 大量保有報告書（特例対象株券等） |
| 2025-07-23 10:48 | S100WE23 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-08-22 10:38 | S100WKKI | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-10-07 10:13 | S100WTGB | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2026-03-09 10:07 | S100XPBU | 株式会社みずほ銀行 | 大量保有報告書 |
| 2026-03-18 10:18 | S100XRDJ | 株式会社みずほ銀行 | 変更報告書 |
| 2026-04-15 10:13 | S100XYMS | 株式会社みずほ銀行 | 変更報告書 |