9504--中国電-【電気・ガス業】【電力】石炭火力発電所
売上高:16287850-当期純利益:1335010-総資産:41332600-時価:329856060----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
202409249931,0009879911,625,9006101%100%84%99%98%108%96%103%
202409259981,0009839921,479,3002100%99%91%▲▲101%97%108%96%103%
202409269991,0139881,0131,817,60020102%101%123%▲▲▲103%98%108%98%105%
202409271,0001,0289991,0271,678,20015101%103%92%▲▲▲▲98%100%109%99%106%
202409309941,0009759772,818,600-5095%98%168%100%102%111%94%101%
202410019739829669702,286,900-799%100%81%▼▼100%103%112%94%101%
202410029709889679731,698,3003100%100%74%99%102%113%94%101%
202410039871,0009759761,833,7003100%99%108%▲▲101%102%114%95%101%
202410049809979809911,154,80016102%101%63%▲▲▲100%100%111%97%103%
202410071,0001,0049889971,777,3006101%100%154%▲▲▲▲101%100%112%97%103%
202410089911,0199911,0031,743,0005101%101%98%▲▲▲▲▲99%102%111%98%104%
202410091,0061,0119889921,486,800-1099%99%85%100%108%112%97%103%
202410109951,0039919991,413,4006101%100%95%99%108%112%97%103%
202410119979999869861,114,900-1399%99%79%99%109%112%96%102%
202410159959989839891,599,8003100%99%143%103%105%112%96%102%
202410169961,0259921,0233,151,60034103%103%197%▲▲102%100%106%100%106%
202410171,0491,0851,0441,0744,532,10051105%102%144%▲▲▲101%97%101%100%111%
202410181,0761,0861,0611,0822,541,6008101%101%56%▲▲▲▲97%94%101%100%112%
202410211,0811,0811,0441,0491,830,300-3497%97%72%100%96%104%97%108%
202410221,0441,0621,0431,0481,322,000-1100%100%72%▼▼100%99%104%97%108%
202410231,0451,0581,0371,0411,121,400-899%100%85%▼▼▼98%105%105%96%107%
202410241,0351,0371,0131,0131,571,100-2897%98%140%▼▼▼▼99%110%108%94%104%
202410251,0081,0179949961,574,900-1798%99%100%▼▼▼▼▼101%112%110%92%103%
202410289921,0199811,0071,912,60011101%101%121%102%108%105%93%104%
202410291,0131,0301,0111,0301,474,60023102%102%77%▲▲103%102%99%95%106%
202410301,0501,0891,0481,0834,243,90053105%103%288%▲▲▲103%101%97%100%111%
202410311,0801,1151,0701,1133,334,80030103%103%79%▲▲▲▲104%103%99%100%114%
202411011,0531,0991,0401,0924,569,800-2198%104%137%99%101%97%98%111%
202411051,0821,0951,0631,0751,940,200-1798%99%42%▼▼97%100%93%97%109%
202411061,0951,1061,0621,0662,700,600-1099%97%139%▼▼▼101%101%93%96%108%
202411071,0771,0971,0731,0861,853,70020102%101%69%100%98%88%98%110%
202411081,0941,0991,0821,0891,546,2003100%100%83%▲▲102%96%90%98%110%
202411111,0741,0911,0731,0911,322,6002100%102%86%▲▲▲99%94%88%98%111%
202411121,0991,1071,0821,0882,130,700-3100%99%161%99%97%89%98%110%
202411131,0811,0881,0651,0681,389,600-2098%99%65%▼▼98%102%95%96%107%
202411141,0201,0299959955,123,100-7393%98%369%▼▼▼102%101%96%89%100%
202411151,0051,0331,0031,0292,211,10034103%102%43%100%96%93%92%103%
202411181,0381,0581,0331,0391,789,30010101%100%81%▲▲99%92%92%93%104%
202411191,0551,0551,0251,0441,361,5006101%99%76%▲▲▲98%91%90%94%105%
202411201,0401,0451,0161,0181,888,000-2698%98%139%99%93%90%92%102%
202411211,0071,0129961,0002,591,200-1898%99%137%▼▼97%95%91%90%101%
202411229949999669666,168,400-3497%97%238%▼▼▼98%97%93%87%100%
202411259709759509503,933,300-1698%98%64%▼▼▼▼98%100%93%85%100%
202411269589669289363,073,500-1499%98%78%▼▼▼▼▼99%104%96%84%100%
202411279299359089233,652,300-1399%99%119%▼▼▼▼▼▼101%104%96%83%100%
202411289329459239432,005,20019102%101%55%99%99%94%85%102%
202411299479549389381,907,300-599%99%95%102%97%94%86%102%
202412029409659399612,761,70024103%102%145%100%94%91%88%104%
202412039679739559662,144,6005100%100%78%▲▲97%93%91%89%105%
202412049689709369372,155,500-2997%97%101%97%96%92%86%101%
202412059329349009023,529,700-3596%97%164%▼▼99%97%93%83%100%
202412069169279059072,086,5005101%99%59%98%97%0%83%101%
202412099149268958993,975,600-899%98%191%99%99%0%83%100%
202412109009098948942,878,200-599%99%72%▼▼98%97%0%84%100%
202412118979048818832,765,000-1199%98%96%▼▼▼101%100%0%85%100%
202412128839068818913,290,1007101%101%119%100%99%0%85%101%
202412138918998818881,915,000-3100%100%58%98%97%0%85%100%
202412168908988718742,699,000-1498%98%141%▼▼100%98%0%84%100%
202412178718868698702,882,300-3100%100%107%▼▼▼101%0%0%85%100%
202412188778918688842,174,60014102%101%75%98%0%0%88%102%
202412198758798618622,109,500-2397%98%97%98%0%0%89%100%
202412208668698518522,877,400-999%98%136%▼▼%%%88%100%

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
2024-12-1362,7007,239,40038,0004,476,80024,7002,762,600
2024-12-0650,7007,178,40025,3004,430,90025,4002,747,500
2024-11-2999,2006,904,20079,9004,477,00019,3002,427,200
2024-11-22103,6006,220,30078,9004,092,00024,7002,128,300
2024-11-15130,2004,914,90073,1003,195,60057,1001,719,300
2024-11-08226,2004,271,10072,2002,973,300154,0001,297,800
2024-11-01246,8004,575,20074,3003,297,200172,5001,278,000
2024-10-25145,1005,230,10073,3003,485,60071,8001,744,500
2024-10-18257,0004,862,30074,4003,432,900182,6001,429,400
2024-10-11126,1005,394,70094,5003,580,60031,6001,814,100
2024-10-04147,9005,730,300117,1003,457,10030,8002,273,200
2024-09-27169,4005,014,200128,9003,380,90040,5001,633,300
2024-09-20166,9005,128,200141,5003,305,10025,4001,823,100
2024-09-13171,3005,209,600142,5003,295,30028,8001,914,300
2024-09-06173,2004,811,600142,2003,103,20031,0001,708,400
2024-08-30182,3004,916,000152,3003,169,60030,0001,746,400
2024-08-23223,1004,798,600152,6003,086,60070,5001,712,000
2024-08-16213,6005,173,400156,9003,237,10056,7001,936,300
2024-08-09190,1005,445,600159,9003,264,50030,2002,181,100
2024-08-02188,3006,690,800166,0003,970,10022,3002,720,700
2024-07-26211,0005,888,300194,1003,516,80016,9002,371,500
2024-07-19224,4006,088,400194,4003,707,80030,0002,380,600
2024-07-12238,9006,215,500208,1003,807,10030,8002,408,400
2024-07-05226,8006,111,600207,2003,403,70019,6002,707,900
2024-06-28228,5005,425,100203,1002,776,80025,4002,648,300
2024-06-21225,9005,693,600198,9002,802,80027,0002,890,800
2024-06-14234,8005,441,900188,5002,658,80046,3002,783,100
2024-06-07362,6004,837,100184,1002,153,600178,5002,683,500
2024-05-31338,1004,795,200171,7002,182,900166,4002,612,300
2024-05-24224,1004,165,600172,3001,895,20051,8002,270,400
2024-05-17217,9004,312,800165,3001,929,70052,6002,383,100
2024-05-10198,6004,402,100162,4001,984,60036,2002,417,500
2024-05-02186,2004,309,700143,6001,805,50042,6002,504,200
2024-04-26192,2003,822,700139,5001,727,70052,7002,095,000
2024-04-19259,3003,086,800163,3001,413,20096,0001,673,600
2024-04-12331,0002,813,300157,4001,391,500173,6001,421,800
2024-04-05337,3002,416,800175,3001,289,800162,0001,127,000
2024-03-29411,7002,253,600185,6001,300,100226,100953,500
2024-03-22317,4002,151,600116,7001,239,700200,700911,900
2024-03-15292,5002,351,800117,2001,248,700175,3001,103,100
2024-03-08224,3002,693,000115,7001,270,800108,6001,422,200
2024-03-01171,2003,420,300125,0001,374,90046,2002,045,400
2024-02-22154,1003,744,600125,1001,453,20029,0002,291,400
2024-02-16149,9004,430,200123,5001,698,20026,4002,732,000
2024-02-09149,1005,021,900123,2002,267,80025,9002,754,100
2024-02-02129,3004,598,600104,8002,256,40024,5002,342,200
2024-01-26161,8003,232,200104,7001,854,50057,1001,377,700
2024-01-19306,1002,771,800200,7001,549,900105,4001,221,900
2024-01-12326,0002,573,100225,3001,208,400100,7001,364,700

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 INTERNATIONAL2,341,3320.60%26,7998908988718742,699,000
2024-12-11 JPM Securities Japan Co Ltd.4,679,1021.20%94,6008979048818832,765,000
2024-12-09 JPM Securities Japan Co Ltd.4,584,5021.18%595,3009149268958993,975,600
2024-12-06 JPM Securities Japan Co Ltd.3,989,2021.03%475,7009169279059072,086,500
2024-12-05 GOLDMAN SACHS INTERNATIONAL2,314,5330.59%-67,7509329349009023,529,700
2024-12-05 JPM Securities Japan Co Ltd.3,513,5020.90%711,4899329349009023,529,700
2024-11-29 JPM Securities Japan Co Ltd.2,802,0130.72%216,8009479549389381,907,300
2024-11-28 JPM Securities Japan Co Ltd.2,585,2130.66%9329459239432,005,200
2024-11-26 JPM Securities Japan Co Ltd.1,986,8130.51%9589669289363,073,500
2024-11-22 GOLDMAN SACHS INTERNATIONAL2,382,2830.61%420,1009949999669666,168,400
2024-11-21 GOLDMAN SACHS INTERNATIONAL1,962,1830.50%26,8001,0071,0129961,0002,591,200
2024-11-20 Barclays Capital Securities Ltd1,650,8660.42%-331,3001,0401,0451,0161,0181,888,000
2024-11-15 GOLDMAN SACHS INTERNATIONAL1,935,3830.49%-205,3001,0051,0331,0031,0292,211,100
2024-11-14 GOLDMAN SACHS INTERNATIONAL2,140,6830.55%1,0201,0299959955,123,100
2024-11-11 Barclays Capital Securities Ltd1,982,1660.51%56,4001,0741,0911,0731,0911,322,600
2024-11-08 Barclays Capital Securities Ltd1,925,7660.49%-81,6001,0941,0991,0821,0891,546,200
2024-10-28 Barclays Capital Securities Ltd2,007,3660.51%9921,0199811,0071,912,600
2024-10-22 GOLDMAN SACHS INTERNATIONAL1,869,1830.48%-124,1001,0441,0621,0431,0481,322,000
2024-10-17 GOLDMAN SACHS INTERNATIONAL1,993,2830.51%1,0491,0851,0441,0744,532,100

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

codecatesite_titlemodified
95041 中国電力2024-12-21 15:24:09
95042 エネルギアレポート(中間報告書)|中国電力2024-11-28 15:30:38
95042 社長メッセージ|中国電力2024-11-15 01:31:20
95042 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
95042 決算短信等|中国電力2024-07-31 16:29:21
95042 決算補足説明資料|中国電力2024-07-31 16:29:20
95042 データで見る中国電力|中国電力2024-07-18 23:29:47
95042 コーポレートガバナンス|中国電力2024-07-06 04:28:51
95042 企業・IR・採用情報|中国電力2024-07-05 16:28:39
95042 IRスケジュール|中国電力2024-07-05 15:29:20