[9513]Jパワー:【電力卸】石炭火力と水力が主体電力各社に供給
Yahoo! 【プライム/20電気・ガス業】 売上高:13166740 当期純利益:924690 総資産:36687400 時価:5211億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251002 | 2,755 | 2,772 | 2,707 | 2,730 | 698,300 | 22,300 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
20251001 | 2,763 | 2,787 | 2,751 | 2,766 | 676,000 | 53,600 | 100% | ▼▼▼ | 7177 | 24 | 0 | 95% | 0% |
20250930 | 2,788 | 2,795 | 2,744 | 2,775 | 622,400 | 138,000 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
20250929 | 2,796 | 2,803 | 2,771 | 2,795 | 484,400 | -136,000 | 98% | ▼ | 8888 | 51 | 0 | 96% | 0% |
20250919 | 2,802 | 2,823 | 2,781 | 2,801 | 789,500 | 158,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
20250922 | 2,796 | 2,815 | 2,790 | 2,790 | 457,000 | -332,500 | 100% | ▼▼▼▼ | 8288 | 24 | 0 | 96% | 0% |
20250924 | 2,786 | 2,799 | 2,771 | 2,796 | 443,400 | -13,600 | 100% | ▲ | 8882 | 51 | 0 | 96% | 0% |
20251003 | 2,730 | 2,762 | 2,724 | 2,754 | 778,600 | 80,300 | 101% | ▲ | 7171 | 0 | 0 | 95% | 1% |
20250917 | 2,875 | 2,880 | 2,825 | 2,836 | 636,700 | 27,400 | 98% | ▼ | 7777 | 0 | 0 | 98% | 1% |
20250918 | 2,842 | 2,846 | 2,795 | 2,817 | 631,300 | -5,400 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
20250925 | 2,797 | 2,831 | 2,792 | 2,827 | 601,900 | 158,500 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 1% |
20250908 | 2,845 | 2,884 | 2,833 | 2,868 | 675,500 | 242,900 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 2% |
20250926 | 2,829 | 2,845 | 2,820 | 2,839 | 620,400 | 18,500 | 100% | ▲▲▲ | 1111 | 40 | 0 | 98% | 2% |
20250910 | 2,851 | 2,898 | 2,844 | 2,856 | 1,149,400 | 244,100 | 100% | ▲ | 1171 | 0 | 0 | 98% | 2% |
20250909 | 2,878 | 2,888 | 2,841 | 2,850 | 905,300 | 229,800 | 99% | ▼ | 1117 | 0 | 0 | 98% | 2% |
20250905 | 2,830 | 2,850 | 2,824 | 2,841 | 432,600 | -212,000 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
20250912 | 2,884 | 2,905 | 2,868 | 2,885 | 687,700 | -255,000 | 100% | ▼ | 8228 | 0 | 0 | 100% | 3% |
20250916 | 2,887 | 2,908 | 2,876 | 2,903 | 609,300 | -78,400 | 101% | ▲ | 2222 | 0 | 0 | 100% | 4% |
20250911 | 2,880 | 2,907 | 2,861 | 2,897 | 942,700 | -206,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
20251006 | 2,880 | 2,885 | 2,807 | 2,828 | 1,155,200 | 376,600 | 103% | ▲▲ | 1111 | 40 | 0 | 97% | 4% |
20251007 | 2,837 | 2,875 | 2,837 | 2,847 | 878,500 | -276,700 | 101% | ▲▲▲ | 8282 | 0 | 0 | 98% | 4% |
TDNET
機関空売り
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 |
---|---|---|---|---|---|---|
2025-09-05 | 977,400 | 55,900 | 560,000 | 9,800 | 417,400 | 46,100 |
2025-09-12 | 1,429,500 | 72,900 | 948,300 | 15,900 | 481,200 | 57,000 |
2025-09-19 | 1,439,000 | 62,300 | 914,100 | 14,400 | 524,900 | 47,900 |
2025-09-26 | 1,412,500 | 380,500 | 911,600 | 4,100 | 500,900 | 376,400 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2024-03-07 15:00 | S100SZQV | ティー・ロウ・プライス・ジャパン株式会社 | 変更報告書(特例対象株券等) |
2024-07-29 16:33 | S100U3T2 | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
2024-11-08 15:38 | S100UN84 | ティー・ロウ・プライス・ジャパン株式会社 | 変更報告書(特例対象株券等) |
2024-12-02 14:19 | S100UUPX | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
2024-12-05 09:07 | S100UVSZ | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
2025-01-10 10:15 | S100V2AO | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
2025-03-24 15:36 | S100VFE1 | T.Rowe Price Associates,Inc. | 変更報告書(特例対象株券等) |
2025-04-07 15:41 | S100VK1M | T.Rowe Price Associates,Inc. | 変更報告書(特例対象株券等) |
2025-06-06 15:50 | S100VVK0 | T.Rowe Price Associates,Inc. | 変更報告書(特例対象株券等) |