| 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 | 1,410 | 1,450 | 1,393 | 1,445 | 3,656,200 | 64 | 105% | 102% | 145% | ▲ | 97% | 94% | 104% | 100% | 114% |
| 20240925 | 1,463 | 1,464 | 1,417 | 1,423 | 2,312,000 | -23 | 98% | 97% | 63% | ▼ | 103% | 95% | 106% | 98% | 112% |
| 20240926 | 1,441 | 1,481 | 1,423 | 1,481 | 2,800,200 | 59 | 104% | 103% | 121% | ▲ | 100% | 94% | 104% | 100% | 116% |
| 20240927 | 1,470 | 1,476 | 1,451 | 1,475 | 2,795,800 | -7 | 100% | 100% | 100% | ▼ | 97% | 99% | 107% | 100% | 115% |
| 20240930 | 1,420 | 1,435 | 1,364 | 1,371 | 3,738,900 | -104 | 93% | 97% | 134% | ▼▼ | 98% | 106% | 110% | 93% | 104% |
| 20241001 | 1,383 | 1,383 | 1,350 | 1,357 | 2,893,800 | -14 | 99% | 98% | 77% | ▼▼▼ | 101% | 110% | 113% | 92% | 102% |
| 20241002 | 1,357 | 1,393 | 1,350 | 1,365 | 2,318,700 | 8 | 101% | 101% | 80% | ▲ | 99% | 106% | 109% | 92% | 102% |
| 20241003 | 1,402 | 1,433 | 1,381 | 1,389 | 2,582,000 | 24 | 102% | 99% | 111% | ▲▲ | 102% | 106% | 111% | 94% | 104% |
| 20241004 | 1,382 | 1,415 | 1,374 | 1,411 | 3,429,400 | 23 | 102% | 102% | 133% | ▲▲▲ | 101% | 101% | 105% | 95% | 106% |
| 20241007 | 1,450 | 1,475 | 1,443 | 1,462 | 4,255,500 | 51 | 104% | 101% | 124% | ▲▲▲▲ | 101% | 98% | 104% | 99% | 109% |
| 20241008 | 1,467 | 1,525 | 1,461 | 1,488 | 6,195,200 | 26 | 102% | 101% | 146% | ▲▲▲▲▲ | 97% | 96% | 102% | 100% | 110% |
| 20241009 | 1,503 | 1,512 | 1,451 | 1,462 | 2,496,100 | -26 | 98% | 97% | 40% | ▼ | 100% | 104% | 104% | 98% | 109% |
| 20241010 | 1,473 | 1,476 | 1,460 | 1,467 | 2,104,600 | 6 | 100% | 100% | 84% | ▲ | 98% | 104% | 104% | 99% | 109% |
| 20241011 | 1,465 | 1,471 | 1,437 | 1,438 | 1,533,400 | -30 | 98% | 98% | 73% | ▼ | 98% | 103% | 106% | 97% | 107% |
| 20241015 | 1,444 | 1,449 | 1,406 | 1,416 | 2,079,700 | -22 | 99% | 98% | 136% | ▼▼ | 102% | 102% | 108% | 95% | 105% |
| 20241016 | 1,410 | 1,447 | 1,405 | 1,441 | 1,670,900 | 25 | 102% | 102% | 80% | ▲ | 104% | 99% | 102% | 97% | 107% |
| 20241017 | 1,471 | 1,525 | 1,465 | 1,525 | 5,656,000 | 85 | 106% | 104% | 339% | ▲▲ | 98% | 95% | 89% | 100% | 112% |
| 20241018 | 1,521 | 1,522 | 1,492 | 1,492 | 2,358,300 | -33 | 98% | 98% | 42% | ▼ | 97% | 95% | 91% | 98% | 110% |
| 20241021 | 1,487 | 1,487 | 1,434 | 1,443 | 3,126,900 | -50 | 97% | 97% | 133% | ▼▼ | 101% | 99% | 95% | 95% | 106% |
| 20241022 | 1,437 | 1,467 | 1,430 | 1,445 | 1,789,700 | 3 | 100% | 101% | 57% | ▲ | 101% | 101% | 95% | 95% | 106% |
| 20241023 | 1,435 | 1,462 | 1,433 | 1,449 | 1,705,200 | 4 | 100% | 101% | 95% | ▲▲ | 98% | 106% | 94% | 95% | 107% |
| 20241024 | 1,443 | 1,445 | 1,411 | 1,418 | 1,853,700 | -31 | 98% | 98% | 109% | ▼ | 99% | 108% | 96% | 93% | 104% |
| 20241025 | 1,418 | 1,425 | 1,396 | 1,401 | 1,586,300 | -17 | 99% | 99% | 86% | ▼▼ | 101% | 107% | 97% | 92% | 103% |
| 20241028 | 1,404 | 1,430 | 1,383 | 1,424 | 2,136,300 | 23 | 102% | 101% | 135% | ▲ | 102% | 93% | 95% | 93% | 105% |
| 20241029 | 1,425 | 1,454 | 1,424 | 1,454 | 2,137,900 | 31 | 102% | 102% | 100% | ▲▲ | 103% | 88% | 89% | 95% | 107% |
| 20241030 | 1,484 | 1,541 | 1,480 | 1,528 | 6,306,100 | 74 | 105% | 103% | 295% | ▲▲▲ | 100% | 87% | 87% | 100% | 112% |
| 20241031 | 1,512 | 1,540 | 1,501 | 1,505 | 4,930,100 | -23 | 98% | 100% | 78% | ▼ | 97% | 96% | 97% | 98% | 108% |
| 20241101 | 1,367 | 1,387 | 1,307 | 1,320 | 9,254,500 | -185 | 88% | 97% | 188% | ▼▼ | 99% | 100% | 101% | 86% | 100% |
| 20241105 | 1,310 | 1,310 | 1,251 | 1,303 | 6,246,900 | -18 | 99% | 99% | 68% | ▼▼▼ | 100% | 104% | 98% | 85% | 100% |
| 20241106 | 1,290 | 1,315 | 1,283 | 1,286 | 3,530,400 | -17 | 99% | 100% | 57% | ▼▼▼▼ | 101% | 105% | 97% | 84% | 100% |
| 20241107 | 1,298 | 1,315 | 1,291 | 1,315 | 2,398,700 | 29 | 102% | 101% | 68% | ▲ | 97% | 102% | 94% | 86% | 102% |
| 20241108 | 1,339 | 1,339 | 1,302 | 1,305 | 2,024,800 | -11 | 99% | 97% | 84% | ▼ | 100% | 101% | 97% | 85% | 101% |
| 20241111 | 1,298 | 1,309 | 1,289 | 1,303 | 1,421,500 | -2 | 100% | 100% | 70% | ▼▼ | 102% | 100% | 96% | 85% | 101% |
| 20241112 | 1,320 | 1,348 | 1,315 | 1,344 | 3,403,400 | 41 | 103% | 102% | 239% | ▲ | 99% | 96% | 92% | 88% | 105% |
| 20241113 | 1,374 | 1,390 | 1,358 | 1,360 | 3,371,900 | 16 | 101% | 99% | 99% | ▲▲ | 98% | 104% | 99% | 89% | 106% |
| 20241114 | 1,273 | 1,280 | 1,210 | 1,253 | 7,921,600 | -107 | 92% | 98% | 235% | ▼ | 103% | 99% | 99% | 82% | 100% |
| 20241115 | 1,281 | 1,322 | 1,276 | 1,315 | 3,567,900 | 62 | 105% | 103% | 45% | ▲ | 100% | 93% | 96% | 86% | 105% |
| 20241118 | 1,315 | 1,340 | 1,308 | 1,319 | 2,513,700 | 5 | 100% | 100% | 70% | ▲▲ | 99% | 91% | 95% | 86% | 105% |
| 20241119 | 1,338 | 1,338 | 1,297 | 1,320 | 2,390,300 | 1 | 100% | 99% | 95% | ▲▲▲ | 96% | 92% | 93% | 86% | 105% |
| 20241120 | 1,324 | 1,324 | 1,267 | 1,267 | 3,051,300 | -54 | 96% | 96% | 128% | ▼ | 98% | 94% | 96% | 83% | 101% |
| 20241121 | 1,258 | 1,259 | 1,212 | 1,227 | 3,882,700 | -40 | 97% | 98% | 127% | ▼▼ | 99% | 99% | 99% | 80% | 100% |
| 20241122 | 1,217 | 1,224 | 1,201 | 1,203 | 3,767,100 | -24 | 98% | 99% | 97% | ▼▼▼ | 99% | 99% | 98% | 79% | 100% |
| 20241125 | 1,224 | 1,230 | 1,211 | 1,213 | 2,784,200 | 10 | 101% | 99% | 74% | ▲ | 97% | 103% | 99% | 79% | 101% |
| 20241126 | 1,219 | 1,220 | 1,174 | 1,181 | 2,932,800 | -32 | 97% | 97% | 105% | ▼ | 100% | 107% | 101% | 77% | 100% |
| 20241127 | 1,182 | 1,188 | 1,161 | 1,177 | 2,967,800 | -4 | 100% | 100% | 101% | ▼▼ | 102% | 107% | 102% | 77% | 100% |
| 20241128 | 1,179 | 1,211 | 1,179 | 1,205 | 2,348,000 | 29 | 102% | 102% | 79% | ▲ | 100% | 101% | 97% | 80% | 102% |
| 20241129 | 1,219 | 1,230 | 1,205 | 1,215 | 2,443,200 | 10 | 101% | 100% | 104% | ▲▲ | 103% | 99% | 96% | 89% | 103% |
| 20241202 | 1,221 | 1,262 | 1,215 | 1,256 | 3,138,000 | 41 | 103% | 103% | 128% | ▲▲▲ | 100% | 95% | 92% | 92% | 107% |
| 20241203 | 1,269 | 1,278 | 1,248 | 1,265 | 2,607,400 | 9 | 101% | 100% | 83% | ▲▲▲▲ | 97% | 95% | 93% | 93% | 108% |
| 20241204 | 1,265 | 1,276 | 1,230 | 1,233 | 2,127,400 | -33 | 97% | 97% | 82% | ▼ | 98% | 98% | 94% | 91% | 105% |
| 20241205 | 1,227 | 1,231 | 1,189 | 1,197 | 3,213,500 | -36 | 97% | 98% | 151% | ▼▼ | 100% | 99% | 93% | 88% | 102% |
| 20241206 | 1,212 | 1,223 | 1,200 | 1,206 | 2,034,200 | 9 | 101% | 100% | 63% | ▲ | 100% | 100% | 0% | 89% | 103% |
| 20241209 | 1,206 | 1,214 | 1,187 | 1,203 | 2,185,100 | -3 | 100% | 100% | 107% | ▼ | 100% | 98% | 0% | 88% | 102% |
| 20241210 | 1,203 | 1,213 | 1,197 | 1,202 | 1,484,400 | -2 | 100% | 100% | 68% | ▼▼ | 98% | 96% | 0% | 88% | 102% |
| 20241211 | 1,210 | 1,218 | 1,177 | 1,187 | 2,108,200 | -15 | 99% | 98% | 142% | ▼▼▼ | 100% | 98% | 0% | 90% | 101% |
| 20241212 | 1,197 | 1,214 | 1,190 | 1,200 | 2,940,100 | 13 | 101% | 100% | 139% | ▲ | 99% | 98% | 0% | 91% | 102% |
| 20241213 | 1,192 | 1,205 | 1,177 | 1,182 | 1,890,900 | -18 | 99% | 99% | 64% | ▼ | 99% | 97% | 0% | 90% | 100% |
| 20241216 | 1,182 | 1,190 | 1,160 | 1,166 | 2,132,000 | -17 | 99% | 99% | 113% | ▼▼ | 99% | 98% | 0% | 88% | 100% |
| 20241217 | 1,158 | 1,184 | 1,149 | 1,152 | 2,397,200 | -14 | 99% | 99% | 112% | ▼▼▼ | 102% | 0% | 0% | 91% | 100% |
| 20241218 | 1,150 | 1,182 | 1,150 | 1,172 | 2,141,600 | 20 | 102% | 102% | 89% | ▲ | 99% | 0% | 0% | 93% | 102% |
| 20241219 | 1,162 | 1,165 | 1,147 | 1,148 | 2,112,500 | -24 | 98% | 99% | 99% | ▼ | 98% | 0% | 0% | 91% | 100% |
| 20241220 | 1,153 | 1,157 | 1,128 | 1,132 | 2,788,300 | -16 | 99% | 98% | 132% | ▼▼ | % | % | % | 89% | 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 | 184,900 | 5,597,800 | 77,800 | 1,482,500 | 107,100 | 4,115,300 |
| 2024-12-06 | 170,200 | 5,767,400 | 67,400 | 1,634,200 | 102,800 | 4,133,200 |
| 2024-11-29 | 168,200 | 5,632,500 | 67,800 | 1,713,900 | 100,400 | 3,918,600 |
| 2024-11-22 | 180,100 | 5,860,500 | 78,500 | 1,791,100 | 101,600 | 4,069,400 |
| 2024-11-15 | 184,700 | 5,414,400 | 46,800 | 1,765,200 | 137,900 | 3,649,200 |
| 2024-11-08 | 156,500 | 5,416,000 | 39,700 | 1,813,400 | 116,800 | 3,602,600 |
| 2024-11-01 | 211,800 | 5,210,900 | 43,200 | 1,761,600 | 168,600 | 3,449,300 |
| 2024-10-25 | 145,300 | 3,738,200 | 39,200 | 1,489,000 | 106,100 | 2,249,200 |
| 2024-10-18 | 223,800 | 3,546,400 | 52,200 | 1,392,600 | 171,600 | 2,153,800 |
| 2024-10-11 | 140,000 | 3,973,300 | 42,900 | 1,512,000 | 97,100 | 2,461,300 |
| 2024-10-04 | 137,200 | 4,589,800 | 37,400 | 1,508,500 | 99,800 | 3,081,300 |
| 2024-09-27 | 166,000 | 4,005,600 | 47,400 | 1,379,100 | 118,600 | 2,626,500 |
| 2024-09-20 | 122,300 | 4,472,100 | 39,500 | 1,400,500 | 82,800 | 3,071,600 |
| 2024-09-13 | 102,000 | 4,705,900 | 41,700 | 1,378,300 | 60,300 | 3,327,600 |
| 2024-09-06 | 109,500 | 4,827,000 | 48,500 | 1,445,400 | 61,000 | 3,381,600 |
| 2024-08-30 | 107,900 | 4,944,100 | 37,700 | 1,598,700 | 70,200 | 3,345,400 |
| 2024-08-23 | 92,600 | 4,990,100 | 38,000 | 1,727,900 | 54,600 | 3,262,200 |
| 2024-08-16 | 82,900 | 5,407,300 | 35,200 | 1,657,500 | 47,700 | 3,749,800 |
| 2024-08-09 | 78,800 | 5,437,900 | 32,000 | 1,483,600 | 46,800 | 3,954,300 |
| 2024-08-02 | 73,900 | 5,638,700 | 34,300 | 2,037,600 | 39,600 | 3,601,100 |
| 2024-07-26 | 152,600 | 5,473,400 | 25,000 | 1,956,100 | 127,600 | 3,517,300 |
| 2024-07-19 | 105,500 | 5,087,400 | 33,000 | 1,655,100 | 72,500 | 3,432,300 |
| 2024-07-12 | 147,600 | 5,100,600 | 31,600 | 1,620,700 | 116,000 | 3,479,900 |
| 2024-07-05 | 168,100 | 4,975,700 | 44,000 | 1,537,500 | 124,100 | 3,438,200 |
| 2024-06-28 | 161,200 | 4,741,500 | 43,400 | 1,613,600 | 117,800 | 3,127,900 |
| 2024-06-21 | 167,100 | 4,535,100 | 57,400 | 1,466,600 | 109,700 | 3,068,500 |
| 2024-06-14 | 240,700 | 4,032,000 | 62,500 | 1,468,400 | 178,200 | 2,563,600 |
| 2024-06-07 | 330,400 | 3,679,900 | 59,500 | 1,422,000 | 270,900 | 2,257,900 |
| 2024-05-31 | 516,800 | 3,672,600 | 62,800 | 1,421,500 | 454,000 | 2,251,100 |
| 2024-05-24 | 156,500 | 5,260,600 | 55,700 | 2,930,600 | 100,800 | 2,330,000 |
| 2024-05-17 | 153,200 | 5,426,100 | 69,000 | 2,986,400 | 84,200 | 2,439,700 |
| 2024-05-10 | 148,700 | 4,981,700 | 48,200 | 2,704,600 | 100,500 | 2,277,100 |
| 2024-05-02 | 555,100 | 5,244,700 | 50,700 | 2,922,900 | 504,400 | 2,321,800 |
| 2024-04-26 | 149,300 | 7,342,900 | 29,000 | 4,228,900 | 120,300 | 3,114,000 |
| 2024-04-19 | 141,700 | 6,867,700 | 34,200 | 4,212,200 | 107,500 | 2,655,500 |
| 2024-04-12 | 175,600 | 6,756,200 | 34,600 | 4,402,200 | 141,000 | 2,354,000 |
| 2024-04-05 | 240,300 | 6,598,100 | 84,700 | 4,404,500 | 155,600 | 2,193,600 |
| 2024-03-29 | 311,200 | 6,414,500 | 89,300 | 4,440,600 | 221,900 | 1,973,900 |
| 2024-03-22 | 314,000 | 6,463,200 | 111,500 | 4,412,600 | 202,500 | 2,050,600 |
| 2024-03-15 | 370,400 | 6,620,300 | 130,800 | 4,280,800 | 239,600 | 2,339,500 |
| 2024-03-08 | 387,500 | 7,024,000 | 121,200 | 4,531,000 | 266,300 | 2,493,000 |
| 2024-03-01 | 184,000 | 7,702,300 | 97,600 | 4,654,900 | 86,400 | 3,047,400 |
| 2024-02-22 | 214,200 | 7,737,700 | 97,300 | 4,582,700 | 116,900 | 3,155,000 |
| 2024-02-16 | 150,800 | 8,303,600 | 65,200 | 4,831,800 | 85,600 | 3,471,800 |
| 2024-02-09 | 119,800 | 8,518,900 | 64,500 | 4,905,800 | 55,300 | 3,613,100 |
| 2024-02-02 | 183,400 | 7,597,500 | 70,100 | 4,171,400 | 113,300 | 3,426,100 |
| 2024-01-26 | 160,000 | 7,459,400 | 70,100 | 4,323,000 | 89,900 | 3,136,400 |
| 2024-01-19 | 255,000 | 7,171,700 | 70,100 | 4,218,900 | 184,900 | 2,952,800 |
| 2024-01-12 | 314,800 | 6,584,100 | 65,500 | 4,030,700 | 249,300 | 2,553,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-19 | BNP Paribas Financial Markets SNC | 2,251,290 | 0.44% | ▼ | -1,512,500 | 1,395 | 1,405 | 1,376 | 1,388 | 1,964,500 |
| 2024-09-13 | BNP Paribas Financial Markets SNC | 3,763,790 | 0.74% | ▲ | 1,379 | 1,392 | 1,357 | 1,371 | 2,019,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241101 | 10:30 | 東北電力 | 連結子会社の異動に関するお知らせ |
| 20241031 | 16:30 | 東北電力 | 連結子会社における自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けへの応募のお知らせ |
| 20240731 | 15:00 | 東北電力 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | 東北電力 | 2024年度第1四半期 決算説明資料 |
| 20240718 | 11:00 | 東北電力 | 女川原子力発電所２号機における再稼働工程の見直しについて |
| 20240430 | 15:00 | 東北電力 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240430 | 15:00 | 東北電力 | 2023年度 決算説明資料 |
| 20240307 | 15:00 | 東北電力 | （開示事項の経過）当社グループにおける組織再編に関するお知らせ（地熱発電事業に係る簡易吸収分割） |
| 20240219 | 11:00 | 東北電力 | 女川原子力発電所２号機における安全対策工事完了時期の見直しについて |
| 20240206 | 14:00 | 東北電力 | 託送料金の変更等に伴う電気料金の見直しについて |
| 20240110 | 11:00 | 東北電力 | 女川原子力発電所２号機における安全対策工事完了時期の精査状況について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9506 | 1 | ???k?d?ﾍ | 2024-12-21 15:24:11 |
| 9506 | 2 | 第１００回定時株主総会の開催結果について| 東北電力 | 2024-06-26 20:35:26 |
| 9506 | 2 | IRサイトマップ｜東北電力 | 2024-06-18 22:26:45 |
| 9506 | 2 | 格付け情報｜東北電力 | 2024-06-18 22:26:44 |
| 9506 | 2 | 社債情報｜東北電力 | 2024-06-18 22:26:43 |
| 9506 | 2 | アナリスト一覧｜東北電力 | 2024-06-18 22:26:42 |
| 9506 | 2 | IRカレンダー｜東北電力 | 2024-06-18 22:26:40 |
| 9506 | 2 | 株式基本情報｜東北電力 | 2024-06-18 22:26:39 |
| 9506 | 2 | ファクトブック｜東北電力 | 2024-06-18 22:26:38 |
| 9506 | 2 | 適時開示資料｜東北電力 | 2024-06-18 22:26:37 |