[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:2402億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 1,116 | 1,118 | 1,079 | 1,084 | 5,275,700 | 2,422,700 | 96% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20251002 | 1,099 | 1,100 | 1,033 | 1,056 | 5,002,100 | 819,900 | 97% | ▼ | 7717 | 0 | 4 | 86% | 0% |
| 20251001 | 1,082 | 1,105 | 1,081 | 1,093 | 4,182,200 | -1,093,500 | 101% | ▲ | 8282 | 51 | 5 | 89% | 1% |
| 20250929 | 1,120 | 1,143 | 1,106 | 1,128 | 2,853,000 | -2,065,800 | 99% | ▼▼ | 8888 | 51 | 0 | 92% | 3% |
| 20251003 | 1,062 | 1,103 | 1,056 | 1,093 | 4,043,800 | -958,300 | 104% | ▲ | 2282 | 0 | 2 | 89% | 4% |
| 20250926 | 1,144 | 1,164 | 1,132 | 1,139 | 4,918,800 | -1,515,000 | 100% | ▼ | 2228 | 0 | 0 | 93% | 4% |
| 20251024 | 1,110 | 1,146 | 1,106 | 1,112 | 7,348,000 | 4,918,000 | 100% | ▲ | 1141 | 0 | 0 | 95% | 5% |
| 20251023 | 1,110 | 1,116 | 1,099 | 1,108 | 2,430,000 | 191,100 | 99% | ▼▼▼ | 7717 | 51 | 0 | 95% | 5% |
| 20251014 | 1,099 | 1,138 | 1,095 | 1,108 | 3,853,300 | -340,500 | 99% | ▼▼ | 8888 | 0 | 3 | 92% | 5% |
| 20251027 | 1,119 | 1,138 | 1,105 | 1,116 | 3,430,200 | -3,917,800 | 100% | ▲▲ | 8822 | 0 | 0 | 95% | 6% |
| 20251022 | 1,109 | 1,129 | 1,106 | 1,117 | 2,238,900 | -682,700 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 6% |
| 20251021 | 1,141 | 1,152 | 1,112 | 1,123 | 2,921,600 | -302,600 | 98% | ▼ | 8888 | 0 | 0 | 96% | 6% |
| 20251010 | 1,154 | 1,154 | 1,112 | 1,117 | 4,193,800 | -809,900 | 95% | ▼ | 8888 | 0 | 0 | 91% | 6% |
| 20251017 | 1,135 | 1,155 | 1,128 | 1,134 | 3,372,800 | 161,200 | 98% | ▼ | 7717 | 0 | 0 | 97% | 7% |
| 20251006 | 1,133 | 1,157 | 1,118 | 1,127 | 5,876,400 | 1,832,600 | 103% | ▲▲ | 1111 | 40 | 0 | 92% | 7% |
| 20251015 | 1,110 | 1,136 | 1,106 | 1,136 | 2,462,300 | -1,391,000 | 103% | ▲ | 8222 | 0 | 0 | 95% | 8% |
| 20251008 | 1,169 | 1,178 | 1,138 | 1,142 | 4,091,700 | -3,775,300 | 98% | ▼ | 8228 | 0 | 0 | 93% | 8% |
| 20251020 | 1,149 | 1,153 | 1,130 | 1,148 | 3,224,200 | -148,600 | 101% | ▲ | 8222 | 0 | 0 | 98% | 9% |
| 20251016 | 1,130 | 1,176 | 1,128 | 1,161 | 3,211,600 | 749,300 | 102% | ▲▲ | 1111 | 51 | 0 | 99% | 10% |
| 20251007 | 1,139 | 1,200 | 1,133 | 1,164 | 7,867,000 | 1,990,600 | 103% | ▲▲▲ | 1111 | 40 | 0 | 95% | 10% |
| 20251009 | 1,158 | 1,184 | 1,141 | 1,171 | 5,003,700 | 912,000 | 102% | ▲ | 1171 | 0 | 0 | 95% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-26 | 9509 | JPM Securities Japan Co Ltd. | 2,483,668 | 1% | ▼ | -222,600 |
| 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 |
| 2025-09-29 | 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 |
| 2025-09-30 | 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 |
| 2025-10-01 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 3,776,848 | 2% | ▲ | 154,386 |
| 2025-10-01 | 9509 | MERRILL LYNCH INTERNATIONAL | 5,063,908 | 2% | ▼ | -256,000 |
| 2025-10-01 | 9509 | Numeric Investors LLC | 1,420,500 | 1% | ▼ | -211,100 |
| 2025-10-02 | 9509 | MERRILL LYNCH INTERNATIONAL | 5,130,508 | 2% | ▲ | 66,600 |
| 2025-10-03 | 9509 | JPM Securities Japan Co Ltd. | 3,033,217 | 1% | ▲ | 193,649 |
| 2025-10-03 | 9509 | MERRILL LYNCH INTERNATIONAL | 5,005,008 | 2% | ▼ | -125,500 |
| 2025-10-06 | 9509 | モルガン・スタンレーMUFG証券株式会社 | 3,994,548 | 2% | ▲ | 217,700 |
| 2025-10-06 | 9509 | JPM Securities Japan Co Ltd. | 2,897,817 | 1% | ▼ | -135,400 |
| 2025-10-06 | 9509 | MERRILL LYNCH INTERNATIONAL | 4,813,753 | 2% | ▼ | -191,255 |
| 2025-10-06 | 9509 | UBS AG | 2,236,652 | 1% | ▲ | 424,100 |
| 2025-10-07 | 9509 | JPM Securities Japan Co Ltd. | 2,735,517 | 1% | ▼ | -162,300 |
| 2025-10-07 | 9509 | MERRILL LYNCH INTERNATIONAL | 4,788,253 | 2% | ▼ | -25,500 |
| 2025-10-07 | 9509 | UBS AG | 2,465,052 | 1% | ▲ | 228,400 |
| 2025-10-08 | 9509 | JPM Securities Japan Co Ltd. | 2,546,529 | 1% | ▼ | -188,988 |
| 2025-10-09 | 9509 | Citigroup Global Markets Limited | 5,381,200 | 2% | ▼ | |
| 2025-10-09 | 9509 | MERRILL LYNCH INTERNATIONAL | 4,696,853 | 2% | ▼ | -91,400 |
| 2025-10-10 | 9509 | Citigroup Global Markets Limited | 5,397,600 | 3% | ▲ | 16,400 |
| 2025-10-10 | 9509 | UBS AG | 2,289,452 | 1% | ▼ | -175,600 |
| 2025-10-14 | 9509 | Citigroup Global Markets Limited | 4,193,400 | 2% | ▼ | -1,204,200 |
| 2025-10-14 | 9509 | MERRILL LYNCH INTERNATIONAL | 4,746,557 | 2% | ▲ | 49,704 |
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 |
| 2025-10-03 | 5,752,400 | 2,059,900 | 2,664,300 | 1,471,100 | 3,088,100 | 588,800 |
| 2025-10-10 | 5,472,600 | 1,665,500 | 2,662,300 | 1,080,200 | 2,810,300 | 585,300 |
| 2025-10-17 | 5,198,500 | 1,660,700 | 2,601,800 | 1,069,000 | 2,596,700 | 591,700 |