9503--関西電-【電気・ガス業】【原発】関西経済界の代表格原発代替電源確保が課題
売上高:40593780-当期純利益:4418700-総資産:90329200-時価:1488830538----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,8101,8191,7991,8044,640,1004100%100%79%▲▲100%105%104%100%106%
202503111,7901,7961,7491,7895,687,000-1699%100%123%102%106%104%99%105%
202503121,7851,8241,7851,8205,699,40031102%102%100%101%105%100%100%107%
202503131,8141,8421,8031,8374,955,80018101%101%87%▲▲101%104%97%100%108%
202503141,8391,8581,8301,8506,017,70013101%101%121%▲▲▲101%102%96%100%109%
202503171,8601,8921,8471,8865,690,50037102%101%95%▲▲▲▲100%99%90%100%111%
202503181,9001,9151,8761,8946,634,0008100%100%117%▲▲▲▲▲101%99%89%100%112%
202503191,8951,9231,8951,9056,270,20012101%101%95%▲▲▲▲▲▲99%98%88%100%112%
202503211,9051,9261,8941,8948,569,100-1299%99%137%100%98%87%99%111%
202503241,8931,8931,8531,8843,625,300-1099%100%42%▼▼99%96%88%99%110%
202503251,8901,8921,8591,8764,109,600-9100%99%113%▼▼▼98%94%90%98%108%
202503261,8901,8921,8421,8566,105,200-2099%98%149%▼▼▼▼100%96%91%97%107%
202503271,8551,8701,8471,8624,552,9006100%100%75%99%94%94%98%107%
202503281,8351,8471,8111,8164,786,000-4798%99%105%99%95%98%95%105%
202503311,7881,7931,7461,7736,511,400-4398%99%136%▼▼98%93%97%93%100%
202504011,8091,8191,7711,7775,851,0004100%98%90%97%91%100%93%100%
202504021,7651,7691,7091,7165,872,200-6197%97%100%104%101%108%90%100%
202504031,6361,7031,6301,6946,670,700-2399%104%114%▼▼100%98%105%89%100%
202504041,6801,7211,6551,6825,499,200-1299%100%82%▼▼▼101%104%111%88%100%
202504081,5851,6291,5591,5987,056,400-8495%101%128%▼▼▼▼99%104%112%84%100%
202504091,5751,5841,5361,5665,274,800-3298%99%75%▼▼▼▼▼101%99%107%82%100%
202504101,6401,6561,6131,6505,891,80085105%101%112%101%101%110%87%105%
202504111,6001,6221,5771,6175,206,500-3398%101%88%100%99%107%85%103%
202504141,6451,6691,6351,6413,731,00024101%100%72%98%99%106%86%105%
202504151,6571,6601,6271,6272,814,000-1499%98%75%99%102%106%85%104%
202504161,6231,6251,5941,6014,317,200-2798%99%153%▼▼100%105%106%84%102%
202504171,6151,6241,6011,6173,139,70017101%100%73%100%104%105%85%103%
202504181,6271,6391,6181,6353,184,00018101%100%101%▲▲99%105%104%86%104%
202504211,6441,6441,6171,6252,686,100-1199%99%84%102%108%105%86%104%
202504221,6281,6641,6201,6553,317,20030102%102%123%101%105%102%88%106%
202504231,6821,7091,6751,6945,421,90039102%101%163%▲▲99%104%101%91%108%
202504241,6851,7021,6631,6733,616,300-2199%99%67%100%97%99%90%107%
202504251,7131,7201,6911,7194,051,60046103%100%112%101%96%97%95%110%
202504281,7501,7661,7451,7614,843,40042102%101%120%▲▲99%95%95%99%112%
202504301,7801,7811,7431,7556,967,700-6100%99%144%101%104%103%99%112%
202505011,6381,6781,6251,65510,535,500-10094%101%151%▼▼101%104%100%94%106%
202505021,6491,6721,6471,6616,770,5006100%101%64%101%103%99%94%106%
202505071,6641,6901,6461,6815,675,80021101%101%84%▲▲101%101%98%95%107%
202505081,6791,7091,6611,6973,481,70016101%101%61%▲▲▲99%100%96%96%108%
202505091,7091,7231,6921,6964,412,400-1100%99%127%101%100%96%96%108%
202505121,7011,7231,6971,7162,986,30020101%101%68%98%98%95%97%107%
202505131,7201,7221,6781,6835,002,600-3498%98%168%101%100%98%96%105%
202505141,6811,7081,6761,7023,765,10019101%101%75%100%97%97%97%106%
202505151,7001,7101,6831,6982,736,500-4100%100%73%100%98%98%96%106%
202505161,6821,6911,6691,6873,944,800-1199%100%144%▼▼98%95%94%96%105%
202505191,7151,7241,6871,6882,825,2001100%98%72%98%97%95%96%104%
202505201,6841,6861,6481,6486,022,200-4098%98%213%100%99%97%94%101%
202505211,6471,6591,6401,6433,908,200-5100%100%65%▼▼100%100%97%93%101%
202505221,6301,6381,6161,6273,904,000-1699%100%100%▼▼▼100%100%97%92%100%
202505231,6281,6331,6141,6213,399,100-7100%100%87%▼▼▼▼101%101%0%92%100%
202505261,6211,6321,6191,6301,772,7009101%101%52%100%101%0%93%101%
202505271,6291,6361,6181,6302,489,8001100%100%140%▲▲99%99%0%93%101%
202505281,6401,6421,6131,6163,329,500-1599%99%134%100%99%0%92%100%
202505291,6171,6271,6141,6233,383,6008100%100%102%101%98%0%92%100%
202505301,6211,6411,6201,6417,527,60018101%101%222%▲▲100%98%0%96%102%
202506021,6201,6301,6071,6183,861,500-2499%100%51%99%99%0%94%100%
202506031,6081,6111,5901,5956,332,600-2399%99%164%▼▼99%0%0%93%100%
202506041,6061,6131,5921,5934,900,500-2100%99%77%▼▼▼99%0%0%93%100%
202506051,5881,5981,5751,5754,761,900-1899%99%97%▼▼▼▼101%0%0%92%100%
202506061,5701,5871,5691,5862,909,60011101%101%61%%%%92%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30122,2004,876,10037,6001,583,10084,6003,293,000
2025-05-23126,6005,023,00043,4001,644,80083,2003,378,200
2025-05-16172,9004,453,00088,1001,395,70084,8003,057,300
2025-05-09157,0004,574,10090,6001,460,70066,4003,113,400
2025-05-02173,8004,669,50088,5001,416,70085,3003,252,800
2025-04-25158,6004,425,70079,5001,390,90079,1003,034,800
2025-04-18148,0004,651,80097,7001,349,10050,3003,302,700
2025-04-11160,0004,441,40097,0001,269,30063,0003,172,100
2025-04-04145,0004,626,20090,0001,348,00055,0003,278,200
2025-03-28149,0004,998,40090,6001,594,40058,4003,404,000
2025-03-21243,8005,277,000115,1001,481,000128,7003,796,000
2025-03-14251,2005,766,100129,9001,793,500121,3003,972,600
2025-03-07276,3006,613,000169,7002,013,300106,6004,599,700
2025-02-28314,3006,854,300179,9002,232,000134,4004,622,300
2025-02-21296,2007,147,900193,2002,361,100103,0004,786,800
2025-02-14282,1007,511,000177,2002,529,400104,9004,981,600
2025-02-07295,8007,347,800181,9002,401,600113,9004,946,200
2025-01-31358,2008,167,900232,0002,695,200126,2005,472,700
2025-01-24379,0007,964,800239,1002,577,800139,9005,387,000
2025-01-17391,1008,090,900241,9002,468,700149,2005,622,200
2025-01-10391,8008,645,100203,2002,581,300188,6006,063,800
2024-12-27997,4008,474,200229,9002,548,500767,5005,925,700
2024-12-201,660,4009,612,900242,4002,717,4001,418,0006,895,500
2024-12-132,527,9008,391,400335,0002,404,8002,192,9005,986,600
2024-12-064,185,5006,662,000888,9001,909,7003,296,6004,752,300
2024-11-2944,772,5003,858,3008,457,7001,045,20036,314,8002,813,100
2024-11-229,653,3005,249,4002,588,6001,348,5007,064,7003,900,900
2024-11-153,692,9003,270,3001,098,000891,9002,594,9002,378,400
2024-11-08200,800893,50099,200362,400101,600531,100
2024-11-01173,9001,108,30094,800385,30079,100723,000
2024-10-25263,300812,30090,500259,100172,800553,200
2024-10-18290,000823,400101,600302,900188,400520,500
2024-10-11283,300780,80086,000306,800197,300474,000
2024-10-04190,700855,40077,400318,500113,300536,900
2024-09-27176,100819,80066,100304,500110,000515,300
2024-09-20139,4001,118,90066,100339,40073,300779,500
2024-09-13143,700958,50063,100252,60080,600705,900
2024-09-06203,100829,30064,600192,600138,500636,700
2024-08-30254,700793,60073,800228,700180,900564,900
2024-08-23205,200750,60058,800208,100146,400542,500
2024-08-16244,800729,60064,400197,900180,400531,700
2024-08-09184,000758,20050,800186,000133,200572,200
2024-08-02182,8001,138,80058,900334,900123,900803,900
2024-07-26193,9001,190,90048,700362,000145,200828,900
2024-07-19273,600976,30070,100357,800203,500618,500
2024-07-12242,8001,004,60069,100356,900173,700647,700
2024-07-05254,600971,20069,200343,500185,400627,700
2024-06-28262,200913,30056,300323,700205,900589,600
2024-06-21288,000796,00031,300242,800256,700553,200
2024-06-14331,600773,10031,500220,100300,100553,000
2024-06-07428,300769,10034,000214,000394,300555,100
2024-05-31473,300768,60036,500241,200436,800527,400
2024-05-24262,300699,00033,600187,800228,700511,200
2024-05-17263,700799,90040,600236,700223,100563,200
2024-05-10213,900880,50030,000257,300183,900623,200
2024-05-02354,000815,40042,200266,700311,800548,700
2024-04-26217,8001,047,80030,600351,600187,200696,200
2024-04-19206,000979,80033,100344,400172,900635,400
2024-04-12328,500984,20040,400335,400288,100648,800
2024-04-05373,200904,70044,400327,600328,800577,100
2024-03-29298,600975,10040,000361,700258,600613,400
2024-03-22311,200975,90030,000345,600281,200630,300
2024-03-15368,0001,180,70038,400380,800329,600799,900
2024-03-08113,0001,622,40036,100489,50076,9001,132,900
2024-03-01116,5001,793,50035,100514,70081,4001,278,800
2024-02-22155,4001,764,60070,500472,30084,9001,292,300
2024-02-16145,6001,866,40067,700493,00077,9001,373,400
2024-02-09153,9002,292,20069,000609,60084,9001,682,600
2024-02-02187,3001,829,90066,700529,900120,6001,300,000
2024-01-26205,8001,872,80067,200631,800138,6001,241,000
2024-01-19227,4001,723,10039,800544,300187,6001,178,800
2024-01-12236,8001,656,30039,000552,100197,8001,104,200

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
2025-04-07 BNP Paribas Financial Markets SNC4,420,8500.39%-1,778,7001,5431,5961,5141,5519,439,900
2025-03-31 BNP Paribas Financial Markets SNC6,199,5500.55%-1,145,4001,7881,7931,7461,7736,511,400
2025-03-25 BNP Paribas Financial Markets SNC7,344,9500.65%1,117,9011,8901,8921,8591,8764,109,600
2025-03-14 BNP Paribas Financial Markets SNC6,227,0490.55%-854,5001,8391,8581,8301,8506,017,700
2025-03-13 BNP Paribas Financial Markets SNC7,081,5490.63%1,8141,8421,8031,8374,955,800
2024-12-27 野村證券株式会社00.00%-27,173,4991,7311,7611,7261,7566,613,000
2024-12-23 野村證券株式会社27,173,4992.49%-806,3861,6551,6801,6411,6807,058,500
2024-12-17 野村證券株式会社27,979,8852.57%-1,190,9121,7021,7071,6611,66217,343,000
2024-12-03 野村證券株式会社29,170,7972.68%-303,7131,9161,9461,8911,934107,288,000
2024-12-02 野村證券株式会社29,474,5103.13%403,7001,9502,0001,9441,99632,864,900
2024-11-26 野村證券株式会社29,070,8103.09%1,8971,9011,8271,83632,804,600

TDnet更新情報

報告日strtime銘柄タイトル
2025050819:15関西電力 (訂正・数値データ訂正)2025年3月期 決算短信〔日本基準〕(連結)の一部訂正について
2025043016:30関西電力 2025年3月期 決算短信〔日本基準〕(連結)
2025032417:15関西電力 使用済燃料対策ロードマップに関する福井県知事のご理解について
2025021310:10関西電力 使用済燃料対策ロードマップの見直しについて
2025020414:00関西電力 連結子会社(ケーイーフューエルインターナショナル株式会社)の吸収合併(簡易合併・略式合併)に関するお知らせ
2025013116:00関西電力 通期業績予想の修正に関するお知らせ
2025013116:00関西電力 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2024122715:30関西電力 第三者割当増資における発行株式数の確定に関するお知らせ
2024112617:10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
2024111916:00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)
2024111315:50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
2024103016:00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)
2024101016:45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)
2024073016:00関西電力 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024062617:40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
2024052916:45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
2024043016:30関西電力 2024年3月期 決算短信〔日本基準〕(連結)
2024043016:30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
2024043016:30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
2024043016:30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
2024043016:30関西電力 取締役・代表執行役等役員人事について
2024043017:30関西電力 定款の一部変更に関するお知らせ
2024042617:00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
2024042617:00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
2024030715:00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
2024013116:00関西電力 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024012216:17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

docIDdocType報告日時企業名提出者報告書
S100VPB73502025-05-07 15:46関西電力株式会社ブラックロック・ジャパン株式会社変更報告書(特例対象株券等)
S100V4EE3502025-01-22 13:02関西電力株式会社野村證券株式会社変更報告書(特例対象株券等)
S100V1XW3502025-01-08 10:45関西電力株式会社野村證券株式会社大量保有報告書(特例対象株券等)
S100TKN33502024-06-06 15:45関西電力株式会社ブラックロック・ジャパン株式会社大量保有報告書(特例対象株券等)
S100TEO13602024-05-13 16:57関西電力株式会社大阪市訂正報告書(大量保有報告書・変更報告書)
S100TCLG3502024-05-01 16:33関西電力株式会社大阪市変更報告書

企業サイト更新情報