| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,244 | 1,258 | 1,231 | 1,233 | 2,936,300 | -33 | 97% | 99% | 83% | ▼▼▼▼▼ | 97% | 103% | 104% | 84% | 100% |
| 20240726 | 1,235 | 1,235 | 1,199 | 1,200 | 2,546,500 | -33 | 97% | 97% | 87% | ▼▼▼▼▼▼ | 103% | 101% | 106% | 83% | 100% |
| 20240729 | 1,213 | 1,262 | 1,211 | 1,253 | 2,856,800 | 53 | 104% | 103% | 112% | ▲ | 101% | 99% | 104% | 87% | 104% |
| 20240730 | 1,238 | 1,262 | 1,237 | 1,250 | 1,458,100 | -3 | 100% | 101% | 51% | ▼ | 100% | 93% | 101% | 87% | 104% |
| 20240731 | 1,280 | 1,290 | 1,249 | 1,275 | 3,556,700 | 25 | 102% | 100% | 244% | ▲ | 98% | 98% | 103% | 89% | 106% |
| 20240801 | 1,255 | 1,280 | 1,216 | 1,231 | 4,038,300 | -44 | 97% | 98% | 114% | ▼ | 102% | 102% | 110% | 86% | 103% |
| 20240802 | 1,201 | 1,252 | 1,201 | 1,222 | 3,018,600 | -10 | 99% | 102% | 75% | ▼▼ | 91% | 106% | 117% | 88% | 102% |
| 20240805 | 1,155 | 1,157 | 1,051 | 1,055 | 7,492,300 | -167 | 86% | 91% | 248% | ▼▼▼ | 102% | 104% | 121% | 76% | 100% |
| 20240806 | 1,164 | 1,208 | 1,145 | 1,193 | 4,076,600 | 138 | 113% | 102% | 54% | ▲ | 104% | 106% | 119% | 86% | 113% |
| 20240807 | 1,176 | 1,266 | 1,165 | 1,226 | 3,068,200 | 34 | 103% | 104% | 75% | ▲▲ | 100% | 101% | 114% | 88% | 116% |
| 20240808 | 1,229 | 1,264 | 1,206 | 1,226 | 1,799,800 | -1 | 100% | 100% | 59% | ▼ | 95% | 102% | 113% | 88% | 116% |
| 20240809 | 1,243 | 1,247 | 1,166 | 1,184 | 2,935,800 | -42 | 97% | 95% | 163% | ▼▼ | 101% | 106% | 117% | 85% | 112% |
| 20240813 | 1,200 | 1,237 | 1,199 | 1,206 | 1,951,800 | 22 | 102% | 101% | 66% | ▲ | 103% | 106% | 116% | 86% | 114% |
| 20240814 | 1,206 | 1,247 | 1,199 | 1,241 | 1,822,000 | 35 | 103% | 103% | 93% | ▲▲ | 100% | 103% | 112% | 89% | 118% |
| 20240815 | 1,249 | 1,264 | 1,240 | 1,246 | 1,479,400 | 5 | 100% | 100% | 81% | ▲▲▲ | 100% | 101% | 111% | 89% | 118% |
| 20240816 | 1,264 | 1,280 | 1,255 | 1,266 | 1,345,700 | 20 | 102% | 100% | 91% | ▲▲▲▲ | 101% | 102% | 111% | 94% | 120% |
| 20240819 | 1,264 | 1,295 | 1,249 | 1,275 | 1,604,000 | 10 | 101% | 101% | 119% | ▲▲▲▲▲ | 99% | 99% | 108% | 96% | 121% |
| 20240820 | 1,295 | 1,300 | 1,268 | 1,282 | 1,504,200 | 7 | 101% | 99% | 94% | ▲▲▲▲▲▲ | 99% | 100% | 109% | 98% | 122% |
| 20240821 | 1,271 | 1,281 | 1,249 | 1,263 | 1,436,400 | -19 | 99% | 99% | 95% | ▼ | 101% | 100% | 110% | 99% | 120% |
| 20240822 | 1,270 | 1,294 | 1,270 | 1,282 | 1,967,100 | 20 | 102% | 101% | 137% | ▲ | 101% | 100% | 109% | 100% | 122% |
| 20240823 | 1,275 | 1,299 | 1,275 | 1,287 | 1,318,800 | 5 | 100% | 101% | 67% | ▲▲ | 99% | 103% | 112% | 100% | 122% |
| 20240826 | 1,289 | 1,291 | 1,268 | 1,276 | 1,173,800 | -12 | 99% | 99% | 89% | ▼ | 99% | 105% | 113% | 99% | 121% |
| 20240827 | 1,282 | 1,284 | 1,266 | 1,274 | 1,122,000 | -2 | 100% | 99% | 96% | ▼▼ | 100% | 110% | 116% | 99% | 121% |
| 20240828 | 1,276 | 1,276 | 1,258 | 1,273 | 1,188,100 | -1 | 100% | 100% | 106% | ▼▼▼ | 100% | 110% | 116% | 99% | 121% |
| 20240829 | 1,275 | 1,282 | 1,267 | 1,277 | 904,800 | 5 | 100% | 100% | 76% | ▲ | 103% | 104% | 115% | 99% | 121% |
| 20240830 | 1,287 | 1,338 | 1,286 | 1,325 | 3,073,900 | 48 | 104% | 103% | 340% | ▲▲ | 101% | 102% | 111% | 100% | 126% |
| 20240902 | 1,335 | 1,365 | 1,331 | 1,349 | 2,292,800 | 25 | 102% | 101% | 75% | ▲▲▲ | 102% | 100% | 108% | 100% | 128% |
| 20240903 | 1,370 | 1,404 | 1,360 | 1,404 | 2,647,100 | 55 | 104% | 102% | 115% | ▲▲▲▲ | 98% | 100% | 108% | 100% | 119% |
| 20240904 | 1,376 | 1,398 | 1,340 | 1,343 | 4,446,300 | -61 | 96% | 98% | 168% | ▼ | 100% | 104% | 111% | 96% | 113% |
| 20240905 | 1,330 | 1,368 | 1,324 | 1,334 | 1,742,900 | -10 | 99% | 100% | 39% | ▼▼ | 101% | 103% | 110% | 95% | 113% |
| 20240906 | 1,348 | 1,401 | 1,348 | 1,361 | 2,802,800 | 27 | 102% | 101% | 161% | ▲ | 103% | 104% | 112% | 97% | 115% |
| 20240909 | 1,331 | 1,383 | 1,313 | 1,374 | 2,387,900 | 14 | 101% | 103% | 85% | ▲▲ | 100% | 100% | 108% | 98% | 114% |
| 20240910 | 1,374 | 1,395 | 1,356 | 1,378 | 2,265,900 | 4 | 100% | 100% | 95% | ▲▲▲ | 99% | 101% | 108% | 98% | 111% |
| 20240911 | 1,379 | 1,380 | 1,349 | 1,364 | 2,790,900 | -14 | 99% | 99% | 123% | ▼ | 100% | 101% | 108% | 97% | 110% |
| 20240912 | 1,384 | 1,402 | 1,376 | 1,388 | 3,650,200 | 24 | 102% | 100% | 131% | ▲ | 99% | 101% | 108% | 99% | 110% |
| 20240913 | 1,379 | 1,392 | 1,357 | 1,371 | 2,019,500 | -17 | 99% | 99% | 55% | ▼ | 97% | 104% | 107% | 98% | 109% |
| 20240917 | 1,387 | 1,396 | 1,328 | 1,347 | 2,007,900 | -24 | 98% | 97% | 99% | ▼▼ | 103% | 107% | 113% | 96% | 107% |
| 20240918 | 1,352 | 1,392 | 1,345 | 1,392 | 2,237,200 | 45 | 103% | 103% | 111% | ▲ | 99% | 106% | 109% | 99% | 110% |
| 20240919 | 1,395 | 1,405 | 1,376 | 1,388 | 1,964,500 | -4 | 100% | 99% | 88% | ▼ | 99% | 106% | 109% | 99% | 109% |
| 20240920 | 1,395 | 1,400 | 1,374 | 1,381 | 2,517,500 | -7 | 99% | 99% | 128% | ▼▼ | 102% | 105% | 108% | 98% | 109% |
| 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% | 112% | 92% | 102% |
| 20241002 | 1,357 | 1,393 | 1,350 | 1,365 | 2,318,700 | 8 | 101% | 101% | 80% | ▲ | 99% | 106% | 106% | 92% | 102% |
| 20241003 | 1,402 | 1,433 | 1,381 | 1,389 | 2,582,000 | 24 | 102% | 99% | 111% | ▲▲ | 102% | 106% | 105% | 94% | 104% |
| 20241004 | 1,382 | 1,415 | 1,374 | 1,411 | 3,429,400 | 23 | 102% | 102% | 133% | ▲▲▲ | 101% | 101% | 100% | 95% | 106% |
| 20241007 | 1,450 | 1,475 | 1,443 | 1,462 | 4,255,500 | 51 | 104% | 101% | 124% | ▲▲▲▲ | 101% | 98% | 0% | 99% | 109% |
| 20241008 | 1,467 | 1,525 | 1,461 | 1,488 | 6,195,200 | 26 | 102% | 101% | 146% | ▲▲▲▲▲ | 97% | 96% | 0% | 100% | 110% |
| 20241009 | 1,503 | 1,512 | 1,451 | 1,462 | 2,496,100 | -26 | 98% | 97% | 40% | ▼ | 100% | 104% | 0% | 98% | 109% |
| 20241010 | 1,473 | 1,476 | 1,460 | 1,467 | 2,104,600 | 6 | 100% | 100% | 84% | ▲ | 98% | 104% | 0% | 99% | 109% |
| 20241011 | 1,465 | 1,471 | 1,437 | 1,438 | 1,533,400 | -30 | 98% | 98% | 73% | ▼ | 98% | 103% | 0% | 97% | 107% |
| 20241015 | 1,444 | 1,449 | 1,406 | 1,416 | 2,079,700 | -22 | 99% | 98% | 136% | ▼▼ | 102% | 102% | 0% | 95% | 105% |
| 20241016 | 1,410 | 1,447 | 1,405 | 1,441 | 1,670,900 | 25 | 102% | 102% | 80% | ▲ | 104% | 98% | 0% | 97% | 107% |
| 20241017 | 1,471 | 1,525 | 1,465 | 1,525 | 5,656,000 | 85 | 106% | 104% | 339% | ▲▲ | 98% | 0% | 0% | 100% | 112% |
| 20241018 | 1,521 | 1,522 | 1,492 | 1,492 | 2,358,300 | -33 | 98% | 98% | 42% | ▼ | 97% | 0% | 0% | 98% | 110% |
| 20241021 | 1,487 | 1,487 | 1,434 | 1,443 | 3,126,900 | -50 | 97% | 97% | 133% | ▼▼ | 101% | 0% | 0% | 95% | 106% |
| 20241022 | 1,437 | 1,467 | 1,430 | 1,445 | 1,789,700 | 3 | 100% | 101% | 57% | ▲ | % | % | % | 95% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 05:26:36 |
| 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 |