| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,840 | 1,858 | 1,828 | 1,841 | 2,299,600 | -6 | 100% | 100% | 100% | ▼ | 97% | 102% | 97% | 95% | 100% |
| 20240726 | 1,861 | 1,861 | 1,808 | 1,811 | 2,405,700 | -30 | 98% | 97% | 105% | ▼ | 103% | 99% | 99% | 93% | 100% |
| 20240729 | 1,814 | 1,871 | 1,814 | 1,866 | 2,060,700 | 55 | 103% | 103% | 86% | ▲ | 101% | 96% | 98% | 96% | 103% |
| 20240730 | 1,838 | 1,875 | 1,835 | 1,865 | 1,514,500 | -1 | 100% | 101% | 73% | ▼ | 100% | 93% | 95% | 96% | 103% |
| 20240731 | 1,895 | 1,904 | 1,854 | 1,894 | 2,452,200 | 29 | 102% | 100% | 162% | ▲ | 97% | 96% | 97% | 98% | 105% |
| 20240801 | 1,855 | 1,861 | 1,775 | 1,791 | 3,059,700 | -103 | 95% | 97% | 125% | ▼ | 101% | 102% | 103% | 92% | 100% |
| 20240802 | 1,758 | 1,791 | 1,751 | 1,769 | 2,695,600 | -23 | 99% | 101% | 88% | ▼ | 96% | 105% | 108% | 91% | 100% |
| 20240805 | 1,690 | 1,727 | 1,601 | 1,626 | 3,727,000 | -143 | 92% | 96% | 138% | ▼ | 104% | 100% | 107% | 84% | 100% |
| 20240806 | 1,706 | 1,782 | 1,690 | 1,766 | 3,853,200 | 140 | 109% | 104% | 103% | ▲ | 103% | 100% | 106% | 91% | 109% |
| 20240807 | 1,736 | 1,842 | 1,736 | 1,786 | 3,073,600 | 20 | 101% | 103% | 80% | ▲ | 99% | 97% | 103% | 92% | 110% |
| 20240808 | 1,780 | 1,822 | 1,765 | 1,771 | 2,325,700 | -15 | 99% | 99% | 76% | ▼ | 95% | 98% | 102% | 91% | 109% |
| 20240809 | 1,793 | 1,801 | 1,690 | 1,709 | 4,420,600 | -62 | 97% | 95% | 190% | ▼▼ | 100% | 103% | 107% | 88% | 105% |
| 20240813 | 1,708 | 1,739 | 1,691 | 1,704 | 4,081,500 | -6 | 100% | 100% | 92% | ▼▼▼ | 102% | 103% | 108% | 88% | 105% |
| 20240814 | 1,702 | 1,739 | 1,690 | 1,730 | 3,111,100 | 27 | 102% | 102% | 76% | ▲ | 100% | 102% | 106% | 89% | 106% |
| 20240815 | 1,725 | 1,734 | 1,714 | 1,726 | 2,862,900 | -5 | 100% | 100% | 92% | ▼ | 100% | 102% | 104% | 89% | 106% |
| 20240816 | 1,758 | 1,773 | 1,747 | 1,761 | 1,758,000 | 35 | 102% | 100% | 61% | ▲ | 99% | 102% | 104% | 92% | 108% |
| 20240819 | 1,768 | 1,779 | 1,750 | 1,752 | 1,430,600 | -9 | 99% | 99% | 81% | ▼ | 99% | 102% | 104% | 92% | 108% |
| 20240820 | 1,769 | 1,775 | 1,741 | 1,760 | 1,699,400 | 9 | 100% | 99% | 119% | ▲ | 99% | 101% | 102% | 93% | 108% |
| 20240821 | 1,774 | 1,782 | 1,754 | 1,761 | 1,603,800 | 1 | 100% | 99% | 94% | ▲▲ | 101% | 101% | 102% | 93% | 108% |
| 20240822 | 1,773 | 1,787 | 1,762 | 1,786 | 1,549,000 | 26 | 101% | 101% | 97% | ▲▲▲ | 101% | 101% | 101% | 94% | 110% |
| 20240823 | 1,786 | 1,815 | 1,786 | 1,803 | 1,514,300 | 17 | 101% | 101% | 98% | ▲▲▲▲ | 99% | 101% | 100% | 95% | 111% |
| 20240826 | 1,801 | 1,806 | 1,781 | 1,788 | 1,047,300 | -15 | 99% | 99% | 69% | ▼ | 99% | 102% | 97% | 94% | 110% |
| 20240827 | 1,798 | 1,800 | 1,782 | 1,789 | 889,400 | 2 | 100% | 99% | 85% | ▲ | 100% | 102% | 99% | 94% | 110% |
| 20240828 | 1,790 | 1,796 | 1,783 | 1,795 | 1,098,400 | 6 | 100% | 100% | 123% | ▲▲ | 100% | 102% | 98% | 95% | 110% |
| 20240829 | 1,798 | 1,812 | 1,792 | 1,806 | 1,163,100 | 11 | 101% | 100% | 106% | ▲▲▲ | 100% | 99% | 97% | 100% | 111% |
| 20240830 | 1,817 | 1,841 | 1,812 | 1,819 | 2,660,900 | 14 | 101% | 100% | 229% | ▲▲▲▲ | 100% | 99% | 97% | 100% | 112% |
| 20240902 | 1,822 | 1,842 | 1,807 | 1,827 | 1,497,100 | 8 | 100% | 100% | 56% | ▲▲▲▲▲ | 100% | 99% | 97% | 100% | 112% |
| 20240903 | 1,823 | 1,845 | 1,817 | 1,832 | 1,540,500 | 5 | 100% | 100% | 103% | ▲▲▲▲▲▲ | 98% | 99% | 97% | 100% | 108% |
| 20240904 | 1,818 | 1,820 | 1,782 | 1,789 | 2,500,800 | -43 | 98% | 98% | 162% | ▼ | 101% | 98% | 99% | 98% | 105% |
| 20240905 | 1,785 | 1,820 | 1,769 | 1,794 | 1,988,900 | 5 | 100% | 101% | 80% | ▲ | 100% | 96% | 98% | 98% | 105% |
| 20240906 | 1,798 | 1,838 | 1,795 | 1,805 | 2,177,100 | 11 | 101% | 100% | 109% | ▲▲ | 101% | 97% | 100% | 99% | 106% |
| 20240909 | 1,775 | 1,805 | 1,756 | 1,795 | 1,521,200 | -10 | 99% | 101% | 70% | ▼ | 98% | 95% | 99% | 98% | 105% |
| 20240910 | 1,791 | 1,794 | 1,751 | 1,753 | 2,316,000 | -42 | 98% | 98% | 152% | ▼▼ | 99% | 98% | 101% | 96% | 102% |
| 20240911 | 1,741 | 1,741 | 1,703 | 1,722 | 2,491,000 | -32 | 98% | 99% | 108% | ▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20240912 | 1,727 | 1,732 | 1,710 | 1,725 | 2,854,400 | 4 | 100% | 100% | 115% | ▲ | 100% | 101% | 101% | 94% | 100% |
| 20240913 | 1,707 | 1,716 | 1,698 | 1,702 | 1,805,600 | -24 | 99% | 100% | 63% | ▼ | 98% | 101% | 101% | 93% | 100% |
| 20240917 | 1,714 | 1,722 | 1,663 | 1,688 | 2,320,800 | -14 | 99% | 98% | 129% | ▼▼ | 101% | 102% | 104% | 92% | 100% |
| 20240918 | 1,690 | 1,711 | 1,683 | 1,711 | 1,417,700 | 23 | 101% | 101% | 61% | ▲ | 100% | 103% | 102% | 93% | 101% |
| 20240919 | 1,718 | 1,730 | 1,703 | 1,718 | 1,549,200 | 8 | 100% | 100% | 109% | ▲▲ | 98% | 102% | 102% | 94% | 102% |
| 20240920 | 1,728 | 1,732 | 1,696 | 1,700 | 3,307,700 | -18 | 99% | 98% | 214% | ▼ | 101% | 103% | 103% | 93% | 101% |
| 20240924 | 1,711 | 1,734 | 1,703 | 1,726 | 1,602,700 | 26 | 102% | 101% | 48% | ▲ | 99% | 96% | 101% | 94% | 102% |
| 20240925 | 1,742 | 1,742 | 1,717 | 1,731 | 1,504,300 | 5 | 100% | 99% | 94% | ▲▲ | 102% | 97% | 101% | 95% | 103% |
| 20240926 | 1,736 | 1,768 | 1,726 | 1,768 | 2,308,100 | 37 | 102% | 102% | 153% | ▲▲▲ | 101% | 98% | 101% | 97% | 105% |
| 20240927 | 1,745 | 1,760 | 1,727 | 1,756 | 2,187,200 | -12 | 99% | 101% | 95% | ▼ | 99% | 102% | 104% | 96% | 104% |
| 20240930 | 1,695 | 1,714 | 1,666 | 1,681 | 3,291,200 | -75 | 96% | 99% | 150% | ▼▼ | 99% | 102% | 104% | 92% | 100% |
| 20241001 | 1,690 | 1,701 | 1,678 | 1,681 | 1,672,400 | -1 | 100% | 99% | 51% | ▼▼▼ | 100% | 103% | 105% | 92% | 100% |
| 20241002 | 1,680 | 1,702 | 1,674 | 1,678 | 1,665,500 | -3 | 100% | 100% | 100% | ▼▼▼▼ | 100% | 101% | 102% | 92% | 100% |
| 20241003 | 1,708 | 1,721 | 1,698 | 1,706 | 1,483,100 | 28 | 102% | 100% | 89% | ▲ | 101% | 100% | 100% | 95% | 102% |
| 20241004 | 1,706 | 1,733 | 1,704 | 1,725 | 1,474,300 | 19 | 101% | 101% | 99% | ▲▲ | 99% | 98% | 98% | 96% | 103% |
| 20241007 | 1,735 | 1,738 | 1,713 | 1,725 | 1,821,400 | 1 | 100% | 99% | 124% | ▲▲▲ | 101% | 99% | 0% | 96% | 103% |
| 20241008 | 1,701 | 1,746 | 1,701 | 1,726 | 2,350,700 | 1 | 100% | 101% | 129% | ▲▲▲▲ | 98% | 97% | 0% | 96% | 103% |
| 20241009 | 1,740 | 1,743 | 1,702 | 1,712 | 1,985,300 | -14 | 99% | 98% | 84% | ▼ | 99% | 103% | 0% | 97% | 102% |
| 20241010 | 1,713 | 1,722 | 1,697 | 1,699 | 1,522,600 | -13 | 99% | 99% | 77% | ▼▼ | 99% | 104% | 0% | 96% | 101% |
| 20241011 | 1,692 | 1,696 | 1,674 | 1,683 | 2,236,900 | -17 | 99% | 99% | 147% | ▼▼▼ | 99% | 103% | 0% | 95% | 100% |
| 20241015 | 1,693 | 1,702 | 1,681 | 1,681 | 1,868,600 | -2 | 100% | 99% | 84% | ▼▼▼▼ | 100% | 101% | 0% | 95% | 100% |
| 20241016 | 1,681 | 1,701 | 1,678 | 1,684 | 1,547,000 | 3 | 100% | 100% | 83% | ▲ | 101% | 97% | 0% | 95% | 100% |
| 20241017 | 1,742 | 1,800 | 1,734 | 1,758 | 3,896,700 | 74 | 104% | 101% | 252% | ▲▲ | 99% | 0% | 0% | 99% | 105% |
| 20241018 | 1,772 | 1,777 | 1,741 | 1,746 | 2,133,500 | -12 | 99% | 99% | 55% | ▼ | 98% | 0% | 0% | 99% | 104% |
| 20241021 | 1,738 | 1,738 | 1,696 | 1,700 | 2,110,400 | -46 | 97% | 98% | 99% | ▼▼ | 100% | 0% | 0% | 96% | 101% |
| 20241022 | 1,695 | 1,711 | 1,684 | 1,697 | 1,681,900 | -3 | 100% | 100% | 80% | ▼▼▼ | % | % | % | 96% | 101% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 100,900 | 945,900 | 63,900 | 259,800 | 37,000 | 686,100 |
| 2024-10-11 | 94,000 | 1,128,200 | 64,800 | 281,500 | 29,200 | 846,700 |
| 2024-10-04 | 122,100 | 983,300 | 71,700 | 242,600 | 50,400 | 740,700 |
| 2024-09-27 | 134,200 | 912,700 | 109,600 | 234,700 | 24,600 | 678,000 |
| 2024-09-20 | 95,400 | 1,119,500 | 80,800 | 286,300 | 14,600 | 833,200 |
| 2024-09-13 | 104,800 | 1,084,600 | 86,000 | 267,900 | 18,800 | 816,700 |
| 2024-09-06 | 112,300 | 922,400 | 85,600 | 230,000 | 26,700 | 692,400 |
| 2024-08-30 | 132,600 | 899,700 | 115,800 | 228,200 | 16,800 | 671,500 |
| 2024-08-23 | 193,900 | 927,300 | 154,700 | 233,300 | 39,200 | 694,000 |
| 2024-08-16 | 212,000 | 955,900 | 157,600 | 232,700 | 54,400 | 723,200 |
| 2024-08-09 | 216,200 | 935,700 | 144,600 | 233,200 | 71,600 | 702,500 |
| 2024-08-02 | 88,000 | 1,210,000 | 61,700 | 325,000 | 26,300 | 885,000 |
| 2024-07-26 | 131,600 | 1,276,600 | 62,100 | 360,800 | 69,500 | 915,800 |
| 2024-07-19 | 78,500 | 1,204,600 | 62,100 | 376,500 | 16,400 | 828,100 |
| 2024-07-12 | 90,000 | 1,295,400 | 70,000 | 361,000 | 20,000 | 934,400 |
| 2024-07-05 | 87,700 | 1,482,000 | 71,600 | 416,200 | 16,100 | 1,065,800 |
| 2024-06-28 | 83,900 | 1,352,500 | 64,300 | 396,600 | 19,600 | 955,900 |
| 2024-06-21 | 115,600 | 1,335,100 | 68,700 | 415,000 | 46,900 | 920,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-16 | BNP Paribas Financial Markets SNC | 0 | 0.00% | ▼ | -5,659,006 | 1,681 | 1,701 | 1,678 | 1,684 | 1,547,000 |
| 2024-10-15 | BNP Paribas Financial Markets SNC | 5,659,006 | 0.74% | ▼ | -1,659,500 | 1,693 | 1,702 | 1,681 | 1,681 | 1,868,600 |
| 2024-09-17 | BNP Paribas Financial Markets SNC | 7,318,506 | 0.96% | ▲ | 1,714 | 1,722 | 1,663 | 1,688 | 2,320,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240823 | 17:00 | 中部電力 | 経済産業大臣からの業務改善命令に対する改善計画の報告等について |
| 20240731 | 15:00 | 中部電力 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | 中部電力 | 2024年度第１四半期 決算説明資料 |
| 20240726 | 20:30 | 中部電力 | 経済産業大臣からの業務改善命令等の受領について |
| 20240701 | 16:30 | 中部電力 | 中部精機株式会社株式の中部電力パワーグリッド株式会社への会社分割（簡易吸収分割）による承継に関するお知らせ |
| 20240606 | 18:30 | 中部電力 | 元取締役に対する損害賠償請求の訴えの取り下げについて |
| 20240529 | 17:00 | 中部電力 | 元取締役に対する損害賠償請求訴訟の提起について |
| 20240528 | 14:30 | 中部電力 | 公正取引委員会からの中部地区における大口需要家向け都市ガス供給に関する課徴金納付命令等の受領に係る元取締役に対する責任追及の訴えの提起等について |
| 20240426 | 16:00 | 中部電力 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240426 | 16:00 | 中部電力 | 2023年度 決算説明資料 |
| 20240426 | 16:00 | 中部電力 | 通期連結業績の前年実績値との差異に関するお知らせ |
| 20240426 | 17:30 | 中部電力 | 定款の一部変更に関するお知らせ |
| 20240426 | 17:30 | 中部電力 | 株主代表訴訟への補助参加 |
| 20240424 | 15:30 | 中部電力 | 子会社の個別業績の前期実績値との差異に関するお知らせ |
| 20240419 | 16:00 | 中部電力 | 株主代表訴訟に係る訴訟告知書の受領 |
| 20240328 | 16:00 | 中部電力 | お引越し等のお申込みに伴うお客さま情報の管理について |
| 20240318 | 17:00 | 中部電力 | 電力・ガス取引監視等委員会からの報告徴収等への報告について |
| 20240304 | 15:00 | 中部電力 | 公正取引委員会からの中部地区における大口需要家向け都市ガス供給に関する排除措置命令および課徴金納付命令等の受領について |
| 20240304 | 18:00 | 中部電力 | 電力・ガス取引監視等委員会からの報告徴収等の受領について |
| 20240304 | 18:10 | 中部電力 | 役員報酬の減額および取締役への指示について |
| 20240131 | 15:40 | 中部電力 | 2024年度の電気料金等の負担軽減策 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UAZN | 350 | 2024-09-02 10:50 | 中部電力株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100U3SZ | 350 | 2024-07-29 16:30 | 中部電力株式会社 | 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） |
| S100T592 | 350 | 2024-04-01 14:12 | 中部電力株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100SP9Z | 350 | 2024-02-05 11:12 | 中部電力株式会社 | 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） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9502 | 1 | 中部電力ホームページ | 2024-10-23 05:26:05 |
| 9502 | 2 | 中部電力 MIRAI TOWER オープン記念写真投稿キャンペーン｜中部電力 | 2024-06-26 20:31:15 |
| 9502 | 2 | IR情報の開示について - IR・投資家向け情報｜中部電力 | 2024-06-26 20:31:08 |
| 9502 | 2 | 株主との対話 - IR・投資家向け情報｜中部電力 | 2024-06-26 20:31:07 |
| 9502 | 2 | 株主さまアンケートの結果 - 株主・個人投資家の皆さまへ｜中部電力 | 2024-06-26 20:31:06 |
| 9502 | 2 | 株主還元に関する考え方 - 株主・個人投資家の皆さまへ｜中部電力 | 2024-06-26 20:31:05 |
| 9502 | 2 | 株主さまの個人情報について - 株主・個人投資家の皆さまへ｜中部電力 | 2024-06-26 20:31:03 |
| 9502 | 2 | 株主さまへのお知らせ - 株主・個人投資家の皆さまへ｜中部電力 | 2024-06-26 20:31:02 |
| 9502 | 2 | 株主さま施設見学会 - 株主・個人投資家の皆さまへ｜中部電力 | 2024-06-26 20:31:01 |
| 9502 | 2 | 株主通信「ちゅうでん」 - 株主・個人投資家の皆さまへ｜中部電力 | 2024-06-26 20:30:59 |