| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,400 | 2,437 | 2,386 | 2,416 | 3,090,900 | 67 | 103% | 101% | 66% | ▲ | 99% | 97% | 108% | 92% | 103% |
| 20240925 | 2,466 | 2,466 | 2,409 | 2,430 | 2,255,600 | 14 | 101% | 99% | 73% | ▲▲ | 104% | 97% | 108% | 93% | 104% |
| 20240926 | 2,466 | 2,568 | 2,461 | 2,564 | 4,451,100 | 135 | 106% | 104% | 197% | ▲▲▲ | 99% | 94% | 104% | 98% | 109% |
| 20240927 | 2,559 | 2,578 | 2,508 | 2,538 | 2,840,400 | -27 | 99% | 99% | 64% | ▼ | 98% | 102% | 111% | 97% | 108% |
| 20240930 | 2,415 | 2,436 | 2,363 | 2,370 | 4,834,700 | -168 | 93% | 98% | 170% | ▼▼ | 100% | 106% | 112% | 91% | 101% |
| 20241001 | 2,390 | 2,405 | 2,372 | 2,387 | 2,682,800 | 17 | 101% | 100% | 55% | ▲ | 99% | 111% | 112% | 91% | 102% |
| 20241002 | 2,380 | 2,412 | 2,360 | 2,366 | 3,442,000 | -22 | 99% | 99% | 128% | ▼ | 99% | 109% | 108% | 90% | 101% |
| 20241003 | 2,420 | 2,442 | 2,394 | 2,400 | 2,220,400 | 35 | 101% | 99% | 65% | ▲ | 103% | 109% | 108% | 94% | 102% |
| 20241004 | 2,411 | 2,479 | 2,406 | 2,473 | 2,672,600 | 73 | 103% | 103% | 120% | ▲▲ | 101% | 105% | 104% | 96% | 106% |
| 20241007 | 2,503 | 2,544 | 2,484 | 2,528 | 2,294,900 | 55 | 102% | 101% | 86% | ▲▲▲ | 104% | 101% | 103% | 99% | 108% |
| 20241008 | 2,542 | 2,655 | 2,533 | 2,646 | 5,157,100 | 118 | 105% | 104% | 225% | ▲▲▲▲ | 98% | 95% | 97% | 100% | 113% |
| 20241009 | 2,679 | 2,691 | 2,601 | 2,626 | 2,818,500 | -20 | 99% | 98% | 55% | ▼ | 99% | 101% | 99% | 99% | 112% |
| 20241010 | 2,645 | 2,677 | 2,626 | 2,631 | 2,421,300 | 5 | 100% | 99% | 86% | ▲ | 98% | 102% | 100% | 99% | 112% |
| 20241011 | 2,620 | 2,628 | 2,559 | 2,564 | 2,390,000 | -67 | 97% | 98% | 99% | ▼ | 97% | 101% | 100% | 97% | 109% |
| 20241015 | 2,595 | 2,595 | 2,519 | 2,524 | 3,121,100 | -41 | 98% | 97% | 131% | ▼▼ | 101% | 101% | 104% | 95% | 108% |
| 20241016 | 2,514 | 2,565 | 2,503 | 2,539 | 2,021,800 | 15 | 101% | 101% | 65% | ▲ | 103% | 99% | 97% | 96% | 108% |
| 20241017 | 2,590 | 2,685 | 2,588 | 2,671 | 4,356,800 | 132 | 105% | 103% | 215% | ▲▲ | 98% | 97% | 95% | 100% | 114% |
| 20241018 | 2,648 | 2,661 | 2,598 | 2,608 | 2,223,300 | -63 | 98% | 98% | 51% | ▼ | 97% | 96% | 96% | 98% | 111% |
| 20241021 | 2,609 | 2,616 | 2,541 | 2,541 | 2,210,800 | -67 | 97% | 97% | 99% | ▼▼ | 100% | 96% | 98% | 95% | 108% |
| 20241022 | 2,554 | 2,597 | 2,537 | 2,542 | 1,656,000 | 1 | 100% | 100% | 75% | ▲ | 102% | 98% | 99% | 95% | 107% |
| 20241023 | 2,529 | 2,591 | 2,527 | 2,577 | 1,939,600 | 36 | 101% | 102% | 117% | ▲▲ | 98% | 103% | 99% | 96% | 109% |
| 20241024 | 2,540 | 2,542 | 2,486 | 2,492 | 2,290,000 | -85 | 97% | 98% | 118% | ▼ | 99% | 105% | 99% | 93% | 105% |
| 20241025 | 2,488 | 2,510 | 2,459 | 2,461 | 1,536,900 | -31 | 99% | 99% | 67% | ▼▼ | 101% | 100% | 100% | 92% | 104% |
| 20241028 | 2,450 | 2,511 | 2,436 | 2,464 | 2,456,700 | 3 | 100% | 101% | 160% | ▲ | 101% | 99% | 97% | 92% | 104% |
| 20241029 | 2,470 | 2,520 | 2,470 | 2,490 | 1,866,100 | 26 | 101% | 101% | 76% | ▲▲ | 104% | 96% | 79% | 93% | 105% |
| 20241030 | 2,515 | 2,616 | 2,509 | 2,607 | 9,934,700 | 118 | 105% | 104% | 532% | ▲▲▲ | 96% | 98% | 77% | 98% | 110% |
| 20241031 | 2,559 | 2,567 | 2,441 | 2,455 | 5,636,100 | -152 | 94% | 96% | 57% | ▼ | 101% | 104% | 82% | 92% | 102% |
| 20241101 | 2,416 | 2,460 | 2,408 | 2,443 | 2,750,500 | -12 | 100% | 101% | 49% | ▼▼ | 99% | 104% | 83% | 91% | 100% |
| 20241105 | 2,416 | 2,422 | 2,365 | 2,390 | 3,094,400 | -53 | 98% | 99% | 113% | ▼▼▼ | 100% | 102% | 83% | 89% | 100% |
| 20241106 | 2,401 | 2,432 | 2,390 | 2,402 | 2,798,600 | 12 | 100% | 100% | 90% | ▲ | 104% | 101% | 82% | 90% | 100% |
| 20241107 | 2,427 | 2,520 | 2,421 | 2,513 | 4,115,100 | 111 | 105% | 104% | 147% | ▲▲ | 99% | 95% | 79% | 94% | 105% |
| 20241108 | 2,534 | 2,535 | 2,471 | 2,506 | 1,709,700 | -7 | 100% | 99% | 42% | ▼ | 100% | 80% | 81% | 94% | 105% |
| 20241111 | 2,458 | 2,478 | 2,445 | 2,458 | 1,495,900 | -48 | 98% | 100% | 87% | ▼▼ | 99% | 80% | 81% | 92% | 103% |
| 20241112 | 2,471 | 2,482 | 2,444 | 2,449 | 2,256,700 | -10 | 100% | 99% | 151% | ▼▼▼ | 98% | 81% | 82% | 92% | 102% |
| 20241113 | 2,442 | 2,447 | 2,391 | 2,397 | 1,950,700 | -52 | 98% | 98% | 86% | ▼▼▼▼ | 98% | 96% | 100% | 90% | 100% |
| 20241114 | 1,997 | 2,052 | 1,955 | 1,955 | 17,689,400 | -443 | 82% | 98% | 907% | ▼▼▼▼▼ | 100% | 95% | 101% | 73% | 100% |
| 20241115 | 1,979 | 1,998 | 1,961 | 1,978 | 9,685,900 | 23 | 101% | 100% | 55% | ▲ | 100% | 94% | 101% | 76% | 101% |
| 20241118 | 1,967 | 2,002 | 1,955 | 1,972 | 6,692,800 | -6 | 100% | 100% | 69% | ▼ | 98% | 97% | 99% | 76% | 101% |
| 20241119 | 1,958 | 1,966 | 1,913 | 1,925 | 8,263,000 | -48 | 98% | 98% | 123% | ▼▼ | 98% | 99% | 98% | 74% | 100% |
| 20241120 | 1,926 | 1,934 | 1,882 | 1,886 | 9,524,200 | -39 | 98% | 98% | 115% | ▼▼▼ | 99% | 102% | 100% | 72% | 100% |
| 20241121 | 1,867 | 1,881 | 1,841 | 1,850 | 7,956,700 | -36 | 98% | 99% | 84% | ▼▼▼▼ | 101% | 104% | 100% | 71% | 100% |
| 20241122 | 1,838 | 1,858 | 1,824 | 1,850 | 8,026,500 | 0 | 100% | 101% | 101% | -- | 101% | 103% | 96% | 71% | 100% |
| 20241125 | 1,877 | 1,914 | 1,875 | 1,904 | 14,503,300 | 54 | 103% | 101% | 181% | ▲ | 97% | 105% | 95% | 73% | 103% |
| 20241126 | 1,897 | 1,901 | 1,827 | 1,836 | 32,804,600 | -68 | 96% | 97% | 226% | ▼ | 104% | 109% | 96% | 70% | 100% |
| 20241127 | 1,831 | 1,911 | 1,824 | 1,908 | 46,653,200 | 72 | 104% | 104% | 142% | ▲ | 99% | 101% | 92% | 73% | 104% |
| 20241128 | 1,920 | 1,932 | 1,897 | 1,908 | 13,979,100 | 1 | 100% | 99% | 30% | ▲▲ | 100% | 98% | 90% | 76% | 104% |
| 20241129 | 1,926 | 1,963 | 1,918 | 1,926 | 24,261,800 | 18 | 101% | 100% | 174% | ▲▲▲ | 102% | 96% | 88% | 77% | 105% |
| 20241202 | 1,950 | 2,000 | 1,944 | 1,996 | 32,864,900 | 70 | 104% | 102% | 135% | ▲▲▲▲ | 101% | 96% | 90% | 79% | 109% |
| 20241203 | 1,916 | 1,946 | 1,891 | 1,934 | 107,288,000 | -62 | 97% | 101% | 326% | ▼ | 97% | 92% | 88% | 77% | 105% |
| 20241204 | 1,950 | 1,951 | 1,866 | 1,885 | 23,794,500 | -49 | 97% | 97% | 22% | ▼▼ | 100% | 96% | 90% | 75% | 103% |
| 20241205 | 1,870 | 1,885 | 1,839 | 1,863 | 11,740,800 | -23 | 99% | 100% | 49% | ▼▼▼ | 99% | 95% | 89% | 74% | 101% |
| 20241206 | 1,860 | 1,872 | 1,827 | 1,840 | 9,428,900 | -23 | 99% | 99% | 80% | ▼▼▼▼ | 98% | 96% | 0% | 75% | 100% |
| 20241209 | 1,831 | 1,831 | 1,784 | 1,801 | 14,963,300 | -39 | 98% | 98% | 159% | ▼▼▼▼▼ | 100% | 97% | 0% | 74% | 100% |
| 20241210 | 1,790 | 1,809 | 1,786 | 1,794 | 8,336,800 | -7 | 100% | 100% | 56% | ▼▼▼▼▼▼ | 98% | 95% | 0% | 75% | 100% |
| 20241211 | 1,800 | 1,805 | 1,761 | 1,767 | 8,920,500 | -28 | 98% | 98% | 107% | ▼▼▼▼▼▼▼ | 100% | 98% | 0% | 89% | 100% |
| 20241212 | 1,759 | 1,781 | 1,750 | 1,757 | 8,126,600 | -10 | 99% | 100% | 91% | ▼▼▼▼▼▼▼▼ | 99% | 98% | 0% | 88% | 100% |
| 20241213 | 1,750 | 1,763 | 1,728 | 1,737 | 7,358,700 | -21 | 99% | 99% | 91% | ▼▼▼▼▼▼▼▼▼ | 98% | 96% | 0% | 87% | 100% |
| 20241216 | 1,743 | 1,746 | 1,702 | 1,707 | 7,231,100 | -30 | 98% | 98% | 98% | ▼▼▼▼▼▼▼▼▼▼ | 98% | 98% | 0% | 86% | 100% |
| 20241217 | 1,702 | 1,707 | 1,661 | 1,662 | 17,343,000 | -45 | 97% | 98% | 240% | ▼▼▼▼▼▼▼▼▼▼▼ | 102% | 0% | 0% | 83% | 100% |
| 20241218 | 1,680 | 1,724 | 1,663 | 1,716 | 10,812,500 | 54 | 103% | 102% | 62% | ▲ | 99% | 0% | 0% | 86% | 103% |
| 20241219 | 1,700 | 1,709 | 1,677 | 1,680 | 6,315,100 | -37 | 98% | 99% | 58% | ▼ | 99% | 0% | 0% | 84% | 101% |
| 20241220 | 1,683 | 1,693 | 1,636 | 1,664 | 14,842,700 | -16 | 99% | 99% | 235% | ▼▼ | % | % | % | 83% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 2,527,900 | 8,391,400 | 335,000 | 2,404,800 | 2,192,900 | 5,986,600 |
| 2024-12-06 | 4,185,500 | 6,662,000 | 888,900 | 1,909,700 | 3,296,600 | 4,752,300 |
| 2024-11-29 | 44,772,500 | 3,858,300 | 8,457,700 | 1,045,200 | 36,314,800 | 2,813,100 |
| 2024-11-22 | 9,653,300 | 5,249,400 | 2,588,600 | 1,348,500 | 7,064,700 | 3,900,900 |
| 2024-11-15 | 3,692,900 | 3,270,300 | 1,098,000 | 891,900 | 2,594,900 | 2,378,400 |
| 2024-11-08 | 200,800 | 893,500 | 99,200 | 362,400 | 101,600 | 531,100 |
| 2024-11-01 | 173,900 | 1,108,300 | 94,800 | 385,300 | 79,100 | 723,000 |
| 2024-10-25 | 263,300 | 812,300 | 90,500 | 259,100 | 172,800 | 553,200 |
| 2024-10-18 | 290,000 | 823,400 | 101,600 | 302,900 | 188,400 | 520,500 |
| 2024-10-11 | 283,300 | 780,800 | 86,000 | 306,800 | 197,300 | 474,000 |
| 2024-10-04 | 190,700 | 855,400 | 77,400 | 318,500 | 113,300 | 536,900 |
| 2024-09-27 | 176,100 | 819,800 | 66,100 | 304,500 | 110,000 | 515,300 |
| 2024-09-20 | 139,400 | 1,118,900 | 66,100 | 339,400 | 73,300 | 779,500 |
| 2024-09-13 | 143,700 | 958,500 | 63,100 | 252,600 | 80,600 | 705,900 |
| 2024-09-06 | 203,100 | 829,300 | 64,600 | 192,600 | 138,500 | 636,700 |
| 2024-08-30 | 254,700 | 793,600 | 73,800 | 228,700 | 180,900 | 564,900 |
| 2024-08-23 | 205,200 | 750,600 | 58,800 | 208,100 | 146,400 | 542,500 |
| 2024-08-16 | 244,800 | 729,600 | 64,400 | 197,900 | 180,400 | 531,700 |
| 2024-08-09 | 184,000 | 758,200 | 50,800 | 186,000 | 133,200 | 572,200 |
| 2024-08-02 | 182,800 | 1,138,800 | 58,900 | 334,900 | 123,900 | 803,900 |
| 2024-07-26 | 193,900 | 1,190,900 | 48,700 | 362,000 | 145,200 | 828,900 |
| 2024-07-19 | 273,600 | 976,300 | 70,100 | 357,800 | 203,500 | 618,500 |
| 2024-07-12 | 242,800 | 1,004,600 | 69,100 | 356,900 | 173,700 | 647,700 |
| 2024-07-05 | 254,600 | 971,200 | 69,200 | 343,500 | 185,400 | 627,700 |
| 2024-06-28 | 262,200 | 913,300 | 56,300 | 323,700 | 205,900 | 589,600 |
| 2024-06-21 | 288,000 | 796,000 | 31,300 | 242,800 | 256,700 | 553,200 |
| 2024-06-14 | 331,600 | 773,100 | 31,500 | 220,100 | 300,100 | 553,000 |
| 2024-06-07 | 428,300 | 769,100 | 34,000 | 214,000 | 394,300 | 555,100 |
| 2024-05-31 | 473,300 | 768,600 | 36,500 | 241,200 | 436,800 | 527,400 |
| 2024-05-24 | 262,300 | 699,000 | 33,600 | 187,800 | 228,700 | 511,200 |
| 2024-05-17 | 263,700 | 799,900 | 40,600 | 236,700 | 223,100 | 563,200 |
| 2024-05-10 | 213,900 | 880,500 | 30,000 | 257,300 | 183,900 | 623,200 |
| 2024-05-02 | 354,000 | 815,400 | 42,200 | 266,700 | 311,800 | 548,700 |
| 2024-04-26 | 217,800 | 1,047,800 | 30,600 | 351,600 | 187,200 | 696,200 |
| 2024-04-19 | 206,000 | 979,800 | 33,100 | 344,400 | 172,900 | 635,400 |
| 2024-04-12 | 328,500 | 984,200 | 40,400 | 335,400 | 288,100 | 648,800 |
| 2024-04-05 | 373,200 | 904,700 | 44,400 | 327,600 | 328,800 | 577,100 |
| 2024-03-29 | 298,600 | 975,100 | 40,000 | 361,700 | 258,600 | 613,400 |
| 2024-03-22 | 311,200 | 975,900 | 30,000 | 345,600 | 281,200 | 630,300 |
| 2024-03-15 | 368,000 | 1,180,700 | 38,400 | 380,800 | 329,600 | 799,900 |
| 2024-03-08 | 113,000 | 1,622,400 | 36,100 | 489,500 | 76,900 | 1,132,900 |
| 2024-03-01 | 116,500 | 1,793,500 | 35,100 | 514,700 | 81,400 | 1,278,800 |
| 2024-02-22 | 155,400 | 1,764,600 | 70,500 | 472,300 | 84,900 | 1,292,300 |
| 2024-02-16 | 145,600 | 1,866,400 | 67,700 | 493,000 | 77,900 | 1,373,400 |
| 2024-02-09 | 153,900 | 2,292,200 | 69,000 | 609,600 | 84,900 | 1,682,600 |
| 2024-02-02 | 187,300 | 1,829,900 | 66,700 | 529,900 | 120,600 | 1,300,000 |
| 2024-01-26 | 205,800 | 1,872,800 | 67,200 | 631,800 | 138,600 | 1,241,000 |
| 2024-01-19 | 227,400 | 1,723,100 | 39,800 | 544,300 | 187,600 | 1,178,800 |
| 2024-01-12 | 236,800 | 1,656,300 | 39,000 | 552,100 | 197,800 | 1,104,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-17 | 野村證券株式会社 | 27,979,885 | 2.57% | ▼ | -1,190,912 | 1,702 | 1,707 | 1,661 | 1,662 | 17,343,000 |
| 2024-12-03 | 野村證券株式会社 | 29,170,797 | 2.68% | ▼ | -303,713 | 1,916 | 1,946 | 1,891 | 1,934 | 107,288,000 |
| 2024-12-02 | 野村證券株式会社 | 29,474,510 | 3.13% | ▲ | 403,700 | 1,950 | 2,000 | 1,944 | 1,996 | 32,864,900 |
| 2024-11-26 | 野村證券株式会社 | 29,070,810 | 3.09% | ▲ | 1,897 | 1,901 | 1,827 | 1,836 | 32,804,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241126 | 17:10 | 関西電力 | 発行価格、処分価格及び売出価格等の決定に関するお知らせ |
| 20241119 | 16:00 | 関西電力 | 美浜発電所３号機の原子炉起動と運転再開について （１次系冷却水クーラ海水系統戻り母管の減肉による原子炉手動停止） |
| 20241113 | 15:50 | 関西電力 | 新株式発行及び自己株式の処分並びに株式売出しに関するお知らせ |
| 20241030 | 16:00 | 関西電力 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241010 | 16:45 | 関西電力 | 美浜発電所３号機の原子炉手動停止について(１次系冷却水クーラ海水系統戻り母管の減肉) |
| 20240730 | 16:00 | 関西電力 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240626 | 17:40 | 関西電力 | 株式報酬制度の信託期間延長および追加拠出に関するお知らせ |
| 20240529 | 16:45 | 関西電力 | 高浜発電所３、４号機の運転期間延長認可について |
| 20240430 | 16:30 | 関西電力 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240430 | 16:30 | 関西電力 | 2024年3月期 通期連結業績予想値と決算値との差異について |
| 20240430 | 16:30 | 関西電力 | 「関西電力グループ中期経営計画（2021-2025）」のアップデートについて |
| 20240430 | 16:30 | 関西電力 | 「関西電力グループ ゼロカーボンロードマップ」の改定について |
| 20240430 | 16:30 | 関西電力 | 取締役・代表執行役等役員人事について |
| 20240430 | 17:30 | 関西電力 | 定款の一部変更に関するお知らせ |
| 20240426 | 17:00 | 関西電力 | 南港発電所における高効率コンバインドサイクル機への設備更新について |
| 20240426 | 17:00 | 関西電力 | 奥多々良木発電所３、４号機の設備更新について |
| 20240307 | 15:00 | 関西電力 | 高浜発電所４号機の定期検査工程の変更について |
| 20240131 | 16:00 | 関西電力 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240122 | 16:17 | 関西電力 | 高浜発電所４号機の蒸気発生器伝熱管損傷について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9503 | 1 | 関西電力株式会社 | 2024-12-21 15:24:07 |
| 9503 | 2 | 2024年6月26日経営・財務関連株主総会の実施結果 | 2024-06-27 04:36:02 |
| 9503 | 2 | 2024年6月25日当社からのお知らせ第100回定時株主総会資料の一部修正について | 2024-06-25 18:45:03 |
| 9503 | 2 | 2024年6月17日当社からのお知らせ第100回定時株主総会資料の一部修正について | 2024-06-21 21:54:06 |
| 9503 | 2 | 配当・株主還元について｜個人投資家のみなさまへ（関西電力グループについて）｜株主・投資家のみなさまへ｜関西電力 | 2024-06-19 11:06:24 |
| 9503 | 2 | 直近の業績｜個人投資家のみなさまへ（関西電力グループについて）｜株主・投資家のみなさまへ｜関西電力 | 2024-06-19 11:06:23 |
| 9503 | 2 | SDGsファイナンス｜社債関連情報｜株主・投資家のみなさまへ｜関西電力 | 2024-06-19 11:06:22 |
| 9503 | 2 | 社債情報｜社債関連情報｜株主・投資家のみなさまへ｜関西電力 | 2024-06-19 11:06:20 |
| 9503 | 2 | 格付情報｜社債関連情報｜株主・投資家のみなさまへ｜関西電力 | 2024-06-19 11:06:19 |
| 9503 | 2 | アナリストカバレッジ｜株主・株式情報｜株主・投資家のみなさまへ｜関西電力 | 2024-06-19 11:06:18 |