[9501]東電ＨＤ:【電気】公的管理、原発事故の賠償と廃炉、電力の安定供給に取り組む
Yahoo! 【プライム/電気･ガス業】 売上高:68103910 当期純利益:1612780 総資産:149870000 時価:12052億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250814 | 708 | 741 | 705 | 724 | 121,440,000 | -17,673,000 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 6 | 100% | 41% |
| 20250815 | 734 | 754 | 729 | 740 | 123,124,000 | 1,684,000 | 102% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 44% |
| 20250818 | 748 | 752 | 707 | 713 | 108,703,000 | -14,421,000 | 96% | ▼ | 8828 | 0 | 0 | 96% | 36% |
| 20250819 | 717 | 742 | 714 | 739 | 81,628,700 | -27,074,300 | 104% | ▲ | 8282 | 0 | 4 | 100% | 34% |
| 20250820 | 737 | 741 | 719 | 736 | 76,721,700 | -4,907,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 29% |
| 20250821 | 728 | 751 | 722 | 749 | 75,528,900 | -1,192,800 | 102% | ▲ | 2282 | 0 | 9 | 100% | 31% |
| 20250822 | 760 | 782 | 753 | 762 | 127,339,000 | 51,810,100 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 33% |
| 20250825 | 782 | 788 | 736 | 746 | 92,622,100 | -34,716,900 | 98% | ▼ | 2828 | 0 | 0 | 98% | 30% |
| 20250826 | 748 | 756 | 686 | 705 | 136,615,000 | 43,992,900 | 95% | ▼▼ | 7777 | 0 | 0 | 93% | 23% |
| 20250827 | 705 | 735 | 704 | 730 | 94,320,700 | -42,294,300 | 104% | ▲ | 8282 | 0 | 2 | 96% | 27% |
| 20250828 | 735 | 752 | 728 | 749 | 96,001,900 | 1,681,200 | 103% | ▲▲ | 1111 | 40 | 0 | 98% | 30% |
| 20250829 | 744 | 757 | 721 | 755 | 106,600,000 | 10,598,100 | 101% | ▲▲▲ | 1711 | 0 | 0 | 99% | 29% |
| 20250901 | 760 | 776 | 746 | 761 | 112,022,000 | 5,422,000 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 30% |
| 20250902 | 770 | 781 | 764 | 770 | 92,880,800 | -19,141,200 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 25% |
| 20250903 | 774 | 777 | 700 | 716 | 142,471,000 | 49,590,200 | 93% | ▼ | 7717 | 22 | 0 | 93% | 14% |
| 20250904 | 728 | 749 | 708 | 739 | 112,682,000 | -29,789,000 | 103% | ▲ | 8282 | 0 | 0 | 96% | 14% |
| 20250905 | 740 | 749 | 728 | 731 | 68,703,100 | -43,978,900 | 99% | ▼ | 8228 | 0 | 0 | 95% | 10% |
| 20250908 | 736 | 767 | 734 | 762 | 83,312,200 | 14,609,100 | 104% | ▲ | 1171 | 0 | 0 | 99% | 14% |
| 20250909 | 767 | 769 | 741 | 754 | 96,907,500 | 13,595,300 | 99% | ▼ | 1117 | 0 | 0 | 98% | 7% |
| 20250910 | 755 | 769 | 747 | 750 | 78,511,400 | -18,396,100 | 99% | ▼▼ | 8288 | 51 | 0 | 97% | 6% |
| 20250911 | 747 | 761 | 745 | 760 | 66,637,300 | -11,874,100 | 101% | ▲ | 8882 | 51 | 0 | 99% | 8% |
| 20250912 | 760 | 776 | 749 | 750 | 76,666,100 | 10,028,800 | 99% | ▼ | 1117 | 0 | 0 | 97% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-10 | 9501 | JPM Securities Japan Co Ltd. | 9,962,807 | 1% | ▲ | 672,300 |
| 2025-09-08 | 9501 | Barclays Bank PLC | 7,332,290 | 0% | ▼ | -759,500 |
| 2025-09-04 | 9501 | JPM Securities Japan Co Ltd. | 9,290,507 | 1% | ▼ | -1,680,569 |
| 2025-09-03 | 9501 | Barclays Bank PLC | 8,091,790 | 1% | ▲ | 136,064 |
| 2025-09-02 | 9501 | Barclays Bank PLC | 7,955,726 | 0% | ▼ | -415,400 |
| 2025-09-02 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 2,708,617 | 0% | ▼ | -8,250,500 |
| 2025-09-01 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 10,959,117 | 1% | ▼ | -5,476,473 |
| 2025-09-01 | 9501 | JPM Securities Japan Co Ltd. | 10,971,076 | 1% | ▼ | -479,243 |
| 2025-08-28 | 9501 | JPM Securities Japan Co Ltd. | 11,450,319 | 1% | ▲ | 378,697 |
| 2025-08-28 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 16,435,590 | 1% | ▲ | 1,750,600 |
| 2025-08-28 | 9501 | Barclays Capital Securities Ltd | 7,923,719 | 0% | ▼ | -2,933,200 |
| 2025-08-27 | 9501 | Barclays Capital Securities Ltd | 10,856,919 | 1% | ▼ | -665,400 |
| 2025-08-27 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 14,684,990 | 1% | ▲ | 1,891,841 |
| 2025-08-26 | 9501 | JPM Securities Japan Co Ltd. | 11,071,622 | 1% | ▲ | 3,591,520 |
| 2025-08-26 | 9501 | モルガン・スタンレーMUFG証券株式会社 | 12,793,149 | 1% | ▲ | |
| 2025-08-26 | 9501 | Barclays Bank PLC | 8,371,126 | 1% | ▲ | |
| 2025-08-26 | 9501 | Barclays Capital Securities Ltd | 11,522,319 | 1% | ▲ | |
| 2025-08-26 | 9501 | Qube Research & Technologies Limited | 7,797,500 | 0% | ▼ | -1,693,500 |
| 2025-08-21 | 9501 | Barclays Capital Securities Ltd | 7,410,019 | 0% | ▼ | -2,190,300 |
| 2025-08-20 | 9501 | JPM Securities Japan Co Ltd. | 7,480,102 | 0% | ▼ | -1,416,800 |
| 2025-08-19 | 9501 | Barclays Capital Securities Ltd | 9,600,319 | 1% | ▼ | -82,200 |
| 2025-08-19 | 9501 | JPM Securities Japan Co Ltd. | 8,896,902 | 1% | ▼ | |
| 2025-08-15 | 9501 | Barclays Capital Securities Ltd | 9,682,519 | 1% | ▲ | |
| 2025-08-14 | 9501 | JPM Securities Japan Co Ltd. | 10,733,902 | 1% | ▼ | -687,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 89,919,800 | 11,304,100 | 21,950,300 | 1,460,800 | 67,969,500 | 9,843,300 |
| 2025-08-29 | 86,034,500 | 8,825,000 | 21,645,000 | 1,409,600 | 64,389,500 | 7,415,400 |
| 2025-08-22 | 84,651,900 | 8,969,800 | 22,363,000 | 1,345,100 | 62,288,900 | 7,624,700 |
| 2025-08-15 | 79,531,700 | 8,964,000 | 21,855,300 | 1,326,900 | 57,676,400 | 7,637,100 |