9506--東北電-【電気・ガス業】【電力】東北圏7県に供給電機など大口向け比率高い
売上高:28178130-当期純利益:2261020-総資産:53887200-時価:501877234----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
202503101,0761,0821,0691,0751,613,500-1100%100%94%100%105%103%96%102%
202503111,0751,0831,0471,0702,504,500-5100%100%155%▼▼102%106%104%98%102%
202503121,0651,0891,0611,0862,158,50016101%102%86%101%106%99%99%103%
202503131,0811,0931,0741,0901,806,9004100%101%84%▲▲102%105%95%99%104%
202503141,0891,1131,0881,1082,313,50018102%102%128%▲▲▲102%103%94%100%106%
202503171,1091,1341,1051,1272,171,10019102%102%94%▲▲▲▲99%100%87%100%107%
202503181,1351,1381,1171,1231,943,900-4100%99%90%101%100%88%100%107%
202503191,1291,1481,1281,1421,776,70019102%101%91%100%97%86%100%109%
202503211,1481,1571,1421,1432,514,1001100%100%142%▲▲99%97%87%100%109%
202503241,1431,1431,1231,1301,671,200-1399%99%66%100%96%88%99%108%
202503251,1241,1281,1101,1251,723,300-5100%100%103%▼▼99%93%89%98%105%
202503261,1191,1191,1021,1102,385,400-1599%99%138%▼▼▼100%93%89%97%104%
202503271,1131,1151,1021,1121,773,0002100%100%74%98%91%92%97%104%
202503281,0921,0981,0711,0741,687,700-3997%98%95%98%93%96%94%100%
202503311,0541,0561,0281,0322,315,100-4296%98%137%▼▼98%93%97%90%100%
202504011,0551,0621,0351,0381,782,6006101%98%77%96%93%99%91%101%
202504021,0341,0359929923,471,000-4696%96%195%104%104%110%87%100%
202504039509899509843,766,200-899%104%109%▼▼101%102%108%86%100%
202504049699989619803,421,200-5100%101%91%▼▼▼103%106%112%86%100%
202504089299669299593,470,100-2198%103%101%▼▼▼▼99%105%111%84%100%
202504099419449169312,807,700-2797%99%81%▼▼▼▼▼100%99%106%82%100%
202504109859929739892,588,40058106%100%92%101%100%108%87%106%
202504119699889459792,057,900-1099%101%80%100%97%106%86%105%
202504149881,0079859861,805,4006101%100%88%98%96%104%86%106%
202504151,0001,0029749761,567,400-1099%98%87%99%100%107%85%105%
202504169769769589671,561,500-999%99%100%▼▼99%102%107%85%104%
202504179719779569631,411,700-4100%99%90%▼▼▼99%103%107%84%103%
202504189689779559622,941,000-1100%99%208%▼▼▼▼99%105%108%84%103%
202504219659659459581,885,800-4100%99%64%▼▼▼▼▼103%106%109%85%103%
202504229539809499791,862,50021102%103%99%100%103%105%87%105%
202504239921,0049819951,926,40016102%100%103%▲▲99%103%102%89%107%
202504249991,0059919941,677,900-1100%99%87%101%104%101%89%107%
202504251,0011,0149921,0101,954,60016102%101%116%100%103%100%94%108%
202504281,0121,0351,0121,0152,057,5005100%100%105%▲▲100%101%99%98%109%
202504301,0251,0499991,0244,550,5009101%100%221%▲▲▲100%100%98%99%110%
202505011,0301,0361,0061,0282,990,8005100%100%66%▲▲▲▲102%102%99%100%110%
202505021,0211,0431,0131,0432,240,30015101%102%75%▲▲▲▲▲99%100%97%100%112%
202505071,0421,0451,0231,0352,275,800-899%99%102%99%98%98%99%111%
202505081,0331,0341,0131,0262,172,500-999%99%95%▼▼100%98%98%98%110%
202505091,0341,0391,0181,0301,649,4004100%100%76%100%97%97%99%111%
202505121,0371,0451,0331,0401,794,90011101%100%109%▲▲98%98%97%100%109%
202505131,0371,0401,0131,0151,727,000-2598%98%96%100%100%100%97%106%
202505141,0131,0169971,0111,749,000-5100%100%101%▼▼100%101%100%97%106%
202505151,0041,0059971,0051,282,400-699%100%73%▼▼▼100%100%100%96%105%
202505161,0091,0109931,0062,154,0001100%100%168%101%99%100%96%105%
202505191,0061,0151,0011,0131,869,4007101%101%87%▲▲98%98%99%97%106%
202505201,0151,0159939942,616,400-1998%98%140%101%99%101%95%104%
202505211,0021,0149971,0132,147,80019102%101%82%100%99%100%97%106%
202505229991,0029929982,052,300-1499%100%96%99%100%100%96%102%
202505231,0001,0059909911,608,700-799%99%78%▼▼101%101%0%95%100%
202505269919999859971,662,1005101%101%103%100%101%0%96%101%
202505279959979879921,451,300-4100%100%87%99%100%0%95%100%
202505281,0011,0019889922,167,4000100%99%149%▼▼101%102%0%95%100%
202505299929999889991,898,8007101%101%88%101%102%0%96%101%
202505309931,0039871,0033,326,3004100%101%175%▲▲100%100%0%96%101%
202506021,0011,0059881,0022,559,000-1100%100%77%100%99%0%96%101%
202506031,0051,0129871,0063,594,2004100%100%140%101%0%0%97%101%
202506041,0031,0129981,0091,608,6003100%101%45%▲▲99%0%0%97%102%
202506051,0101,0159979971,605,700-1299%99%100%100%0%0%96%101%
202506061,0021,0059949981,573,9001100%100%98%%%%96%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
2025-05-30111,9004,637,90080,6001,616,20031,3003,021,700
2025-05-23110,7004,680,30080,5001,626,90030,2003,053,400
2025-05-1697,8004,577,10065,7001,521,60032,1003,055,500
2025-05-09104,7004,490,50065,6001,554,20039,1002,936,300
2025-05-02117,0004,456,40065,6001,519,80051,4002,936,600
2025-04-25120,0004,694,60065,7001,530,60054,3003,164,000
2025-04-18139,8004,830,60085,5001,525,10054,3003,305,500
2025-04-11113,5004,709,00087,3001,677,60026,2003,031,400
2025-04-04104,3006,216,70090,5002,043,60013,8004,173,100
2025-03-28102,5006,292,00072,9001,960,50029,6004,331,500
2025-03-21134,1005,720,90072,9001,656,00061,2004,064,900
2025-03-14131,3005,627,40072,7001,623,60058,6004,003,800
2025-03-07121,1005,892,10084,0001,664,50037,1004,227,600
2025-02-28201,3005,978,600134,1001,717,00067,2004,261,600
2025-02-21143,7006,082,40095,8001,690,30047,9004,392,100
2025-02-14134,7005,888,60096,3001,577,40038,4004,311,200
2025-02-07147,8005,755,70096,4001,548,50051,4004,207,200
2025-01-31161,5005,660,30093,5001,503,10068,0004,157,200
2025-01-24156,9005,701,300103,2001,464,60053,7004,236,700
2025-01-17152,5005,624,300102,7001,501,20049,8004,123,100
2025-01-10163,3005,824,900101,3001,504,50062,0004,320,400
2024-12-27230,4005,214,70090,6001,499,600139,8003,715,100
2024-12-20197,5005,439,60095,0001,512,600102,5003,927,000
2024-12-13184,9005,597,80077,8001,482,500107,1004,115,300
2024-12-06170,2005,767,40067,4001,634,200102,8004,133,200
2024-11-29168,2005,632,50067,8001,713,900100,4003,918,600
2024-11-22180,1005,860,50078,5001,791,100101,6004,069,400
2024-11-15184,7005,414,40046,8001,765,200137,9003,649,200
2024-11-08156,5005,416,00039,7001,813,400116,8003,602,600
2024-11-01211,8005,210,90043,2001,761,600168,6003,449,300
2024-10-25145,3003,738,20039,2001,489,000106,1002,249,200
2024-10-18223,8003,546,40052,2001,392,600171,6002,153,800
2024-10-11140,0003,973,30042,9001,512,00097,1002,461,300
2024-10-04137,2004,589,80037,4001,508,50099,8003,081,300
2024-09-27166,0004,005,60047,4001,379,100118,6002,626,500
2024-09-20122,3004,472,10039,5001,400,50082,8003,071,600
2024-09-13102,0004,705,90041,7001,378,30060,3003,327,600
2024-09-06109,5004,827,00048,5001,445,40061,0003,381,600
2024-08-30107,9004,944,10037,7001,598,70070,2003,345,400
2024-08-2392,6004,990,10038,0001,727,90054,6003,262,200
2024-08-1682,9005,407,30035,2001,657,50047,7003,749,800
2024-08-0978,8005,437,90032,0001,483,60046,8003,954,300
2024-08-0273,9005,638,70034,3002,037,60039,6003,601,100
2024-07-26152,6005,473,40025,0001,956,100127,6003,517,300
2024-07-19105,5005,087,40033,0001,655,10072,5003,432,300
2024-07-12147,6005,100,60031,6001,620,700116,0003,479,900
2024-07-05168,1004,975,70044,0001,537,500124,1003,438,200
2024-06-28161,2004,741,50043,4001,613,600117,8003,127,900
2024-06-21167,1004,535,10057,4001,466,600109,7003,068,500
2024-06-14240,7004,032,00062,5001,468,400178,2002,563,600
2024-06-07330,4003,679,90059,5001,422,000270,9002,257,900
2024-05-31516,8003,672,60062,8001,421,500454,0002,251,100
2024-05-24156,5005,260,60055,7002,930,600100,8002,330,000
2024-05-17153,2005,426,10069,0002,986,40084,2002,439,700
2024-05-10148,7004,981,70048,2002,704,600100,5002,277,100
2024-05-02555,1005,244,70050,7002,922,900504,4002,321,800
2024-04-26149,3007,342,90029,0004,228,900120,3003,114,000
2024-04-19141,7006,867,70034,2004,212,200107,5002,655,500
2024-04-12175,6006,756,20034,6004,402,200141,0002,354,000
2024-04-05240,3006,598,10084,7004,404,500155,6002,193,600
2024-03-29311,2006,414,50089,3004,440,600221,9001,973,900
2024-03-22314,0006,463,200111,5004,412,600202,5002,050,600
2024-03-15370,4006,620,300130,8004,280,800239,6002,339,500
2024-03-08387,5007,024,000121,2004,531,000266,3002,493,000
2024-03-01184,0007,702,30097,6004,654,90086,4003,047,400
2024-02-22214,2007,737,70097,3004,582,700116,9003,155,000
2024-02-16150,8008,303,60065,2004,831,80085,6003,471,800
2024-02-09119,8008,518,90064,5004,905,80055,3003,613,100
2024-02-02183,4007,597,50070,1004,171,400113,3003,426,100
2024-01-26160,0007,459,40070,1004,323,00089,9003,136,400
2024-01-19255,0007,171,70070,1004,218,900184,9002,952,800
2024-01-12314,8006,584,10065,5004,030,700249,3002,553,400

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
2025-06-05 Macquarie Bank Limited00.00%-3,195,0001,0101,0159979971,605,700
2025-06-03 Macquarie Bank Limited3,195,0000.63%396,9001,0051,0129871,0063,594,200
2025-05-30 UBS AG2,475,0400.49%-498,2009931,0039871,0033,326,300
2025-05-30 Macquarie Bank Limited2,798,1000.55%9931,0039871,0033,326,300
2025-05-23 UBS AG2,973,2400.59%-512,0001,0001,0059909911,608,700
2025-05-16 UBS AG3,485,2400.69%-401,6001,0091,0109931,0062,154,000
2025-05-08 UBS AG3,886,8400.77%-226,0001,0331,0341,0131,0262,172,500
2025-04-15 UBS AG4,112,8400.81%401,3001,0001,0029749761,567,400
2025-04-11 UBS AG3,711,5400.73%227,3009699889459792,057,900
2025-04-10 UBS AG3,484,2400.69%-39,0009859929739892,588,400
2025-04-09 UBS AG3,523,2400.70%346,9009419449169312,807,700
2025-04-08 UBS AG3,176,3400.63%609,4089299669299593,470,100
2025-04-04 UBS AG2,566,9320.51%9699989619803,421,200
2024-09-19 BNP Paribas Financial Markets SNC2,251,2900.44%-1,512,5001,3951,4051,3761,3881,964,500
2024-09-13 BNP Paribas Financial Markets SNC3,763,7900.74%1,3791,3921,3571,3712,019,500

TDnet更新情報

報告日strtime銘柄タイトル
2025051915:00東北電力 役員人事の変更について
2025043015:00東北電力 2025年3月期 決算短信〔日本基準〕(連結)
2025043015:00東北電力 2025 年3月期業績予想と実績との差異に関するお知らせ
2025043015:00東北電力 2024年度決算説明資料
2025013115:00東北電力 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025013115:00東北電力 業績予想および配当予想の修正に関するお知らせ
2025013115:00東北電力 2024年度 第3四半期決算説明資料
2025013115:00東北電力 代表取締役の役員人事等について
2024110110:30東北電力 連結子会社の異動に関するお知らせ
2024103116:30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
2024073115:00東北電力 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024073115:00東北電力 2024年度第1四半期 決算説明資料
2024071811:00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
2024043015:00東北電力 2024年3月期 決算短信〔日本基準〕(連結)
2024043015:00東北電力 2023年度 決算説明資料
2024030715:00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)
2024021911:00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
2024020614:00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
2024011011:00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

docIDdocType報告日時企業名提出者報告書
S100VVGN3502025-06-04 15:52東北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)

企業サイト更新情報

codecatesite_titlemodified
95061 ???k?d?ヘ2025-06-07 02:20:44
95062 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
95062 IRサイトマップ|東北電力2024-06-18 22:26:45
95062 格付け情報|東北電力2024-06-18 22:26:44
95062 社債情報|東北電力2024-06-18 22:26:43
95062 アナリスト一覧|東北電力2024-06-18 22:26:42
95062 IRカレンダー|東北電力2024-06-18 22:26:40
95062 株式基本情報|東北電力2024-06-18 22:26:39
95062 ファクトブック|東北電力2024-06-18 22:26:38
95062 適時開示資料|東北電力2024-06-18 22:26:37