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 | 993 | 1,000 | 987 | 991 | 1,625,900 | 6 | 101% | 100% | 84% | ▲ | 99% | 98% | 108% | 96% | 103% |
20240925 | 998 | 1,000 | 983 | 992 | 1,479,300 | 2 | 100% | 99% | 91% | ▲▲ | 101% | 97% | 108% | 96% | 103% |
20240926 | 999 | 1,013 | 988 | 1,013 | 1,817,600 | 20 | 102% | 101% | 123% | ▲▲▲ | 103% | 98% | 108% | 98% | 105% |
20240927 | 1,000 | 1,028 | 999 | 1,027 | 1,678,200 | 15 | 101% | 103% | 92% | ▲▲▲▲ | 98% | 100% | 109% | 99% | 106% |
20240930 | 994 | 1,000 | 975 | 977 | 2,818,600 | -50 | 95% | 98% | 168% | ▼ | 100% | 102% | 111% | 94% | 101% |
20241001 | 973 | 982 | 966 | 970 | 2,286,900 | -7 | 99% | 100% | 81% | ▼▼ | 100% | 103% | 112% | 94% | 101% |
20241002 | 970 | 988 | 967 | 973 | 1,698,300 | 3 | 100% | 100% | 74% | ▲ | 99% | 102% | 113% | 94% | 101% |
20241003 | 987 | 1,000 | 975 | 976 | 1,833,700 | 3 | 100% | 99% | 108% | ▲▲ | 101% | 102% | 114% | 95% | 101% |
20241004 | 980 | 997 | 980 | 991 | 1,154,800 | 16 | 102% | 101% | 63% | ▲▲▲ | 100% | 100% | 111% | 97% | 103% |
20241007 | 1,000 | 1,004 | 988 | 997 | 1,777,300 | 6 | 101% | 100% | 154% | ▲▲▲▲ | 101% | 100% | 112% | 97% | 103% |
20241008 | 991 | 1,019 | 991 | 1,003 | 1,743,000 | 5 | 101% | 101% | 98% | ▲▲▲▲▲ | 99% | 102% | 111% | 98% | 104% |
20241009 | 1,006 | 1,011 | 988 | 992 | 1,486,800 | -10 | 99% | 99% | 85% | ▼ | 100% | 108% | 112% | 97% | 103% |
20241010 | 995 | 1,003 | 991 | 999 | 1,413,400 | 6 | 101% | 100% | 95% | ▲ | 99% | 108% | 112% | 97% | 103% |
20241011 | 997 | 999 | 986 | 986 | 1,114,900 | -13 | 99% | 99% | 79% | ▼ | 99% | 109% | 112% | 96% | 102% |
20241015 | 995 | 998 | 983 | 989 | 1,599,800 | 3 | 100% | 99% | 143% | ▲ | 103% | 105% | 112% | 96% | 102% |
20241016 | 996 | 1,025 | 992 | 1,023 | 3,151,600 | 34 | 103% | 103% | 197% | ▲▲ | 102% | 100% | 106% | 100% | 106% |
20241017 | 1,049 | 1,085 | 1,044 | 1,074 | 4,532,100 | 51 | 105% | 102% | 144% | ▲▲▲ | 101% | 97% | 101% | 100% | 111% |
20241018 | 1,076 | 1,086 | 1,061 | 1,082 | 2,541,600 | 8 | 101% | 101% | 56% | ▲▲▲▲ | 97% | 94% | 101% | 100% | 112% |
20241021 | 1,081 | 1,081 | 1,044 | 1,049 | 1,830,300 | -34 | 97% | 97% | 72% | ▼ | 100% | 96% | 104% | 97% | 108% |
20241022 | 1,044 | 1,062 | 1,043 | 1,048 | 1,322,000 | -1 | 100% | 100% | 72% | ▼▼ | 100% | 99% | 104% | 97% | 108% |
20241023 | 1,045 | 1,058 | 1,037 | 1,041 | 1,121,400 | -8 | 99% | 100% | 85% | ▼▼▼ | 98% | 105% | 105% | 96% | 107% |
20241024 | 1,035 | 1,037 | 1,013 | 1,013 | 1,571,100 | -28 | 97% | 98% | 140% | ▼▼▼▼ | 99% | 110% | 108% | 94% | 104% |
20241025 | 1,008 | 1,017 | 994 | 996 | 1,574,900 | -17 | 98% | 99% | 100% | ▼▼▼▼▼ | 101% | 112% | 110% | 92% | 103% |
20241028 | 992 | 1,019 | 981 | 1,007 | 1,912,600 | 11 | 101% | 101% | 121% | ▲ | 102% | 108% | 105% | 93% | 104% |
20241029 | 1,013 | 1,030 | 1,011 | 1,030 | 1,474,600 | 23 | 102% | 102% | 77% | ▲▲ | 103% | 102% | 99% | 95% | 106% |
20241030 | 1,050 | 1,089 | 1,048 | 1,083 | 4,243,900 | 53 | 105% | 103% | 288% | ▲▲▲ | 103% | 101% | 97% | 100% | 111% |
20241031 | 1,080 | 1,115 | 1,070 | 1,113 | 3,334,800 | 30 | 103% | 103% | 79% | ▲▲▲▲ | 104% | 103% | 99% | 100% | 114% |
20241101 | 1,053 | 1,099 | 1,040 | 1,092 | 4,569,800 | -21 | 98% | 104% | 137% | ▼ | 99% | 101% | 97% | 98% | 111% |
20241105 | 1,082 | 1,095 | 1,063 | 1,075 | 1,940,200 | -17 | 98% | 99% | 42% | ▼▼ | 97% | 100% | 93% | 97% | 109% |
20241106 | 1,095 | 1,106 | 1,062 | 1,066 | 2,700,600 | -10 | 99% | 97% | 139% | ▼▼▼ | 101% | 101% | 93% | 96% | 108% |
20241107 | 1,077 | 1,097 | 1,073 | 1,086 | 1,853,700 | 20 | 102% | 101% | 69% | ▲ | 100% | 98% | 88% | 98% | 110% |
20241108 | 1,094 | 1,099 | 1,082 | 1,089 | 1,546,200 | 3 | 100% | 100% | 83% | ▲▲ | 102% | 96% | 90% | 98% | 110% |
20241111 | 1,074 | 1,091 | 1,073 | 1,091 | 1,322,600 | 2 | 100% | 102% | 86% | ▲▲▲ | 99% | 94% | 88% | 98% | 111% |
20241112 | 1,099 | 1,107 | 1,082 | 1,088 | 2,130,700 | -3 | 100% | 99% | 161% | ▼ | 99% | 97% | 89% | 98% | 110% |
20241113 | 1,081 | 1,088 | 1,065 | 1,068 | 1,389,600 | -20 | 98% | 99% | 65% | ▼▼ | 98% | 102% | 95% | 96% | 107% |
20241114 | 1,020 | 1,029 | 995 | 995 | 5,123,100 | -73 | 93% | 98% | 369% | ▼▼▼ | 102% | 101% | 96% | 89% | 100% |
20241115 | 1,005 | 1,033 | 1,003 | 1,029 | 2,211,100 | 34 | 103% | 102% | 43% | ▲ | 100% | 96% | 93% | 92% | 103% |
20241118 | 1,038 | 1,058 | 1,033 | 1,039 | 1,789,300 | 10 | 101% | 100% | 81% | ▲▲ | 99% | 92% | 92% | 93% | 104% |
20241119 | 1,055 | 1,055 | 1,025 | 1,044 | 1,361,500 | 6 | 101% | 99% | 76% | ▲▲▲ | 98% | 91% | 90% | 94% | 105% |
20241120 | 1,040 | 1,045 | 1,016 | 1,018 | 1,888,000 | -26 | 98% | 98% | 139% | ▼ | 99% | 93% | 90% | 92% | 102% |
20241121 | 1,007 | 1,012 | 996 | 1,000 | 2,591,200 | -18 | 98% | 99% | 137% | ▼▼ | 97% | 95% | 91% | 90% | 101% |
20241122 | 994 | 999 | 966 | 966 | 6,168,400 | -34 | 97% | 97% | 238% | ▼▼▼ | 98% | 97% | 93% | 87% | 100% |
20241125 | 970 | 975 | 950 | 950 | 3,933,300 | -16 | 98% | 98% | 64% | ▼▼▼▼ | 98% | 100% | 93% | 85% | 100% |
20241126 | 958 | 966 | 928 | 936 | 3,073,500 | -14 | 99% | 98% | 78% | ▼▼▼▼▼ | 99% | 104% | 96% | 84% | 100% |
20241127 | 929 | 935 | 908 | 923 | 3,652,300 | -13 | 99% | 99% | 119% | ▼▼▼▼▼▼ | 101% | 104% | 96% | 83% | 100% |
20241128 | 932 | 945 | 923 | 943 | 2,005,200 | 19 | 102% | 101% | 55% | ▲ | 99% | 99% | 94% | 85% | 102% |
20241129 | 947 | 954 | 938 | 938 | 1,907,300 | -5 | 99% | 99% | 95% | ▼ | 102% | 97% | 94% | 86% | 102% |
20241202 | 940 | 965 | 939 | 961 | 2,761,700 | 24 | 103% | 102% | 145% | ▲ | 100% | 94% | 91% | 88% | 104% |
20241203 | 967 | 973 | 955 | 966 | 2,144,600 | 5 | 100% | 100% | 78% | ▲▲ | 97% | 93% | 91% | 89% | 105% |
20241204 | 968 | 970 | 936 | 937 | 2,155,500 | -29 | 97% | 97% | 101% | ▼ | 97% | 96% | 92% | 86% | 101% |
20241205 | 932 | 934 | 900 | 902 | 3,529,700 | -35 | 96% | 97% | 164% | ▼▼ | 99% | 97% | 93% | 83% | 100% |
20241206 | 916 | 927 | 905 | 907 | 2,086,500 | 5 | 101% | 99% | 59% | ▲ | 98% | 97% | 0% | 83% | 101% |
20241209 | 914 | 926 | 895 | 899 | 3,975,600 | -8 | 99% | 98% | 191% | ▼ | 99% | 99% | 0% | 83% | 100% |
20241210 | 900 | 909 | 894 | 894 | 2,878,200 | -5 | 99% | 99% | 72% | ▼▼ | 98% | 97% | 0% | 84% | 100% |
20241211 | 897 | 904 | 881 | 883 | 2,765,000 | -11 | 99% | 98% | 96% | ▼▼▼ | 101% | 100% | 0% | 85% | 100% |
20241212 | 883 | 906 | 881 | 891 | 3,290,100 | 7 | 101% | 101% | 119% | ▲ | 100% | 99% | 0% | 85% | 101% |
20241213 | 891 | 899 | 881 | 888 | 1,915,000 | -3 | 100% | 100% | 58% | ▼ | 98% | 97% | 0% | 85% | 100% |
20241216 | 890 | 898 | 871 | 874 | 2,699,000 | -14 | 98% | 98% | 141% | ▼▼ | 100% | 98% | 0% | 84% | 100% |
20241217 | 871 | 886 | 869 | 870 | 2,882,300 | -3 | 100% | 100% | 107% | ▼▼▼ | 101% | 0% | 0% | 85% | 100% |
20241218 | 877 | 891 | 868 | 884 | 2,174,600 | 14 | 102% | 101% | 75% | ▲ | 98% | 0% | 0% | 88% | 102% |
20241219 | 875 | 879 | 861 | 862 | 2,109,500 | -23 | 97% | 98% | 97% | ▼ | 98% | 0% | 0% | 89% | 100% |
20241220 | 866 | 869 | 851 | 852 | 2,877,400 | -9 | 99% | 98% | 136% | ▼▼ | % | % | % | 88% | 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 | 62,700 | 7,239,400 | 38,000 | 4,476,800 | 24,700 | 2,762,600 |
2024-12-06 | 50,700 | 7,178,400 | 25,300 | 4,430,900 | 25,400 | 2,747,500 |
2024-11-29 | 99,200 | 6,904,200 | 79,900 | 4,477,000 | 19,300 | 2,427,200 |
2024-11-22 | 103,600 | 6,220,300 | 78,900 | 4,092,000 | 24,700 | 2,128,300 |
2024-11-15 | 130,200 | 4,914,900 | 73,100 | 3,195,600 | 57,100 | 1,719,300 |
2024-11-08 | 226,200 | 4,271,100 | 72,200 | 2,973,300 | 154,000 | 1,297,800 |
2024-11-01 | 246,800 | 4,575,200 | 74,300 | 3,297,200 | 172,500 | 1,278,000 |
2024-10-25 | 145,100 | 5,230,100 | 73,300 | 3,485,600 | 71,800 | 1,744,500 |
2024-10-18 | 257,000 | 4,862,300 | 74,400 | 3,432,900 | 182,600 | 1,429,400 |
2024-10-11 | 126,100 | 5,394,700 | 94,500 | 3,580,600 | 31,600 | 1,814,100 |
2024-10-04 | 147,900 | 5,730,300 | 117,100 | 3,457,100 | 30,800 | 2,273,200 |
2024-09-27 | 169,400 | 5,014,200 | 128,900 | 3,380,900 | 40,500 | 1,633,300 |
2024-09-20 | 166,900 | 5,128,200 | 141,500 | 3,305,100 | 25,400 | 1,823,100 |
2024-09-13 | 171,300 | 5,209,600 | 142,500 | 3,295,300 | 28,800 | 1,914,300 |
2024-09-06 | 173,200 | 4,811,600 | 142,200 | 3,103,200 | 31,000 | 1,708,400 |
2024-08-30 | 182,300 | 4,916,000 | 152,300 | 3,169,600 | 30,000 | 1,746,400 |
2024-08-23 | 223,100 | 4,798,600 | 152,600 | 3,086,600 | 70,500 | 1,712,000 |
2024-08-16 | 213,600 | 5,173,400 | 156,900 | 3,237,100 | 56,700 | 1,936,300 |
2024-08-09 | 190,100 | 5,445,600 | 159,900 | 3,264,500 | 30,200 | 2,181,100 |
2024-08-02 | 188,300 | 6,690,800 | 166,000 | 3,970,100 | 22,300 | 2,720,700 |
2024-07-26 | 211,000 | 5,888,300 | 194,100 | 3,516,800 | 16,900 | 2,371,500 |
2024-07-19 | 224,400 | 6,088,400 | 194,400 | 3,707,800 | 30,000 | 2,380,600 |
2024-07-12 | 238,900 | 6,215,500 | 208,100 | 3,807,100 | 30,800 | 2,408,400 |
2024-07-05 | 226,800 | 6,111,600 | 207,200 | 3,403,700 | 19,600 | 2,707,900 |
2024-06-28 | 228,500 | 5,425,100 | 203,100 | 2,776,800 | 25,400 | 2,648,300 |
2024-06-21 | 225,900 | 5,693,600 | 198,900 | 2,802,800 | 27,000 | 2,890,800 |
2024-06-14 | 234,800 | 5,441,900 | 188,500 | 2,658,800 | 46,300 | 2,783,100 |
2024-06-07 | 362,600 | 4,837,100 | 184,100 | 2,153,600 | 178,500 | 2,683,500 |
2024-05-31 | 338,100 | 4,795,200 | 171,700 | 2,182,900 | 166,400 | 2,612,300 |
2024-05-24 | 224,100 | 4,165,600 | 172,300 | 1,895,200 | 51,800 | 2,270,400 |
2024-05-17 | 217,900 | 4,312,800 | 165,300 | 1,929,700 | 52,600 | 2,383,100 |
2024-05-10 | 198,600 | 4,402,100 | 162,400 | 1,984,600 | 36,200 | 2,417,500 |
2024-05-02 | 186,200 | 4,309,700 | 143,600 | 1,805,500 | 42,600 | 2,504,200 |
2024-04-26 | 192,200 | 3,822,700 | 139,500 | 1,727,700 | 52,700 | 2,095,000 |
2024-04-19 | 259,300 | 3,086,800 | 163,300 | 1,413,200 | 96,000 | 1,673,600 |
2024-04-12 | 331,000 | 2,813,300 | 157,400 | 1,391,500 | 173,600 | 1,421,800 |
2024-04-05 | 337,300 | 2,416,800 | 175,300 | 1,289,800 | 162,000 | 1,127,000 |
2024-03-29 | 411,700 | 2,253,600 | 185,600 | 1,300,100 | 226,100 | 953,500 |
2024-03-22 | 317,400 | 2,151,600 | 116,700 | 1,239,700 | 200,700 | 911,900 |
2024-03-15 | 292,500 | 2,351,800 | 117,200 | 1,248,700 | 175,300 | 1,103,100 |
2024-03-08 | 224,300 | 2,693,000 | 115,700 | 1,270,800 | 108,600 | 1,422,200 |
2024-03-01 | 171,200 | 3,420,300 | 125,000 | 1,374,900 | 46,200 | 2,045,400 |
2024-02-22 | 154,100 | 3,744,600 | 125,100 | 1,453,200 | 29,000 | 2,291,400 |
2024-02-16 | 149,900 | 4,430,200 | 123,500 | 1,698,200 | 26,400 | 2,732,000 |
2024-02-09 | 149,100 | 5,021,900 | 123,200 | 2,267,800 | 25,900 | 2,754,100 |
2024-02-02 | 129,300 | 4,598,600 | 104,800 | 2,256,400 | 24,500 | 2,342,200 |
2024-01-26 | 161,800 | 3,232,200 | 104,700 | 1,854,500 | 57,100 | 1,377,700 |
2024-01-19 | 306,100 | 2,771,800 | 200,700 | 1,549,900 | 105,400 | 1,221,900 |
2024-01-12 | 326,000 | 2,573,100 | 225,300 | 1,208,400 | 100,700 | 1,364,700 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-12-16 | GOLDMAN SACHS INTERNATIONAL | 2,341,332 | 0.60% | ▲ | 26,799 | 890 | 898 | 871 | 874 | 2,699,000 |
2024-12-11 | JPM Securities Japan Co Ltd. | 4,679,102 | 1.20% | ▲ | 94,600 | 897 | 904 | 881 | 883 | 2,765,000 |
2024-12-09 | JPM Securities Japan Co Ltd. | 4,584,502 | 1.18% | ▲ | 595,300 | 914 | 926 | 895 | 899 | 3,975,600 |
2024-12-06 | JPM Securities Japan Co Ltd. | 3,989,202 | 1.03% | ▲ | 475,700 | 916 | 927 | 905 | 907 | 2,086,500 |
2024-12-05 | GOLDMAN SACHS INTERNATIONAL | 2,314,533 | 0.59% | ▼ | -67,750 | 932 | 934 | 900 | 902 | 3,529,700 |
2024-12-05 | JPM Securities Japan Co Ltd. | 3,513,502 | 0.90% | ▲ | 711,489 | 932 | 934 | 900 | 902 | 3,529,700 |
2024-11-29 | JPM Securities Japan Co Ltd. | 2,802,013 | 0.72% | ▲ | 216,800 | 947 | 954 | 938 | 938 | 1,907,300 |
2024-11-28 | JPM Securities Japan Co Ltd. | 2,585,213 | 0.66% | ▲ | 932 | 945 | 923 | 943 | 2,005,200 | |
2024-11-26 | JPM Securities Japan Co Ltd. | 1,986,813 | 0.51% | ▲ | 958 | 966 | 928 | 936 | 3,073,500 | |
2024-11-22 | GOLDMAN SACHS INTERNATIONAL | 2,382,283 | 0.61% | ▲ | 420,100 | 994 | 999 | 966 | 966 | 6,168,400 |
2024-11-21 | GOLDMAN SACHS INTERNATIONAL | 1,962,183 | 0.50% | ▲ | 26,800 | 1,007 | 1,012 | 996 | 1,000 | 2,591,200 |
2024-11-20 | Barclays Capital Securities Ltd | 1,650,866 | 0.42% | ▼ | -331,300 | 1,040 | 1,045 | 1,016 | 1,018 | 1,888,000 |
2024-11-15 | GOLDMAN SACHS INTERNATIONAL | 1,935,383 | 0.49% | ▼ | -205,300 | 1,005 | 1,033 | 1,003 | 1,029 | 2,211,100 |
2024-11-14 | GOLDMAN SACHS INTERNATIONAL | 2,140,683 | 0.55% | ▲ | 1,020 | 1,029 | 995 | 995 | 5,123,100 | |
2024-11-11 | Barclays Capital Securities Ltd | 1,982,166 | 0.51% | ▲ | 56,400 | 1,074 | 1,091 | 1,073 | 1,091 | 1,322,600 |
2024-11-08 | Barclays Capital Securities Ltd | 1,925,766 | 0.49% | ▼ | -81,600 | 1,094 | 1,099 | 1,082 | 1,089 | 1,546,200 |
2024-10-28 | Barclays Capital Securities Ltd | 2,007,366 | 0.51% | ▲ | 992 | 1,019 | 981 | 1,007 | 1,912,600 | |
2024-10-22 | GOLDMAN SACHS INTERNATIONAL | 1,869,183 | 0.48% | ▼ | -124,100 | 1,044 | 1,062 | 1,043 | 1,048 | 1,322,000 |
2024-10-17 | GOLDMAN SACHS INTERNATIONAL | 1,993,283 | 0.51% | ▲ | 1,049 | 1,085 | 1,044 | 1,074 | 4,532,100 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241210 | 10:30 | 中国電力 | 島根原子力発電所2号機における使用前確認申請書の変更について |
20241111 | 11:00 | 中国電力 | 島根原子力発電所2号機における使用前確認申請書の変更について |
20241015 | 14:00 | 中国電力 | 島根原子力発電所2号機における使用前確認申請書の変更について |
20240805 | 15:00 | 中国電力 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了) |
20240731 | 15:00 | 中国電力 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240731 | 15:00 | 中国電力 | 業績連動型株式報酬制度の導入に伴う当社株式の取得内容等の決定について |
20240430 | 15:00 | 中国電力 | 2024年3月期 決算短信〔日本基準〕(連結) |
20240430 | 15:00 | 中国電力 | 剰余金の配当に関するお知らせ |
20240430 | 15:00 | 中国電力 | 取締役および役付執行役員の人事について |
20240430 | 15:00 | 中国電力 | 定款の一部変更に関するお知らせ |
20240430 | 15:00 | 中国電力 | 業績連動型株式報酬制度の導入に関するお知らせ |
20240430 | 15:00 | 中国電力 | 島根原子力発電所2号機における使用前確認申請書の変更について |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9504 | 1 | 中国電力 | 2024-12-21 15:24:09 |
9504 | 2 | エネルギアレポート(中間報告書)|中国電力 | 2024-11-28 15:30:38 |
9504 | 2 | 社長メッセージ|中国電力 | 2024-11-15 01:31:20 |
9504 | 2 | 決算説明会プレゼンテーション資料|中国電力 | 2024-11-11 12:30:43 |
9504 | 2 | 決算短信等|中国電力 | 2024-07-31 16:29:21 |
9504 | 2 | 決算補足説明資料|中国電力 | 2024-07-31 16:29:20 |
9504 | 2 | データで見る中国電力|中国電力 | 2024-07-18 23:29:47 |
9504 | 2 | コーポレートガバナンス|中国電力 | 2024-07-06 04:28:51 |
9504 | 2 | 企業・IR・採用情報|中国電力 | 2024-07-05 16:28:39 |
9504 | 2 | IRスケジュール|中国電力 | 2024-07-05 15:29:20 |