9507--四国電-【電気・ガス業】【原発】地元の電力需要は底堅いプルサーマルも導入
売上高:7874030-当期純利益:605150-総資産:16290500-時価:242807760----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
202503101,2091,2151,1961,207587,4008101%100%75%▲▲99%104%102%100%107%
202503111,2101,2141,1771,202744,300-5100%99%127%101%105%102%100%106%
202503121,2021,2221,2021,219702,90017101%101%94%101%105%98%100%108%
202503131,2191,2381,2121,235541,30016101%101%77%▲▲100%103%95%100%109%
202503141,2401,2561,2341,244719,30010101%100%133%▲▲▲101%102%94%100%110%
202503171,2451,2641,2381,260453,90016101%101%63%▲▲▲▲100%99%89%100%112%
202503181,2661,2771,2531,262605,0002100%100%133%▲▲▲▲▲102%99%88%100%112%
202503191,2561,2801,2561,276437,60014101%102%72%▲▲▲▲▲▲99%97%86%100%113%
202503211,2761,2891,2681,268585,700-899%99%134%100%97%87%99%112%
202503241,2591,2621,2351,254520,700-1499%100%89%▼▼100%96%88%98%111%
202503251,2451,2531,2351,247342,900-799%100%66%▼▼▼98%94%87%98%109%
202503261,2551,2571,2271,235665,500-1399%98%194%▼▼▼▼101%97%90%97%107%
202503271,2161,2341,2091,224778,800-1199%101%117%▼▼▼▼▼99%94%93%96%106%
202503281,2091,2121,1841,191582,300-3397%99%75%▼▼▼▼▼▼99%95%97%93%103%
202503311,1661,1711,1481,158733,100-3497%99%126%▼▼▼▼▼▼▼100%92%99%91%100%
202504011,1791,1951,1711,175728,50018102%100%99%96%91%100%92%102%
202504021,1731,1781,1321,132694,900-4496%96%95%101%100%110%89%100%
202504031,0901,1111,0851,106673,700-2698%101%97%▼▼100%101%111%87%100%
202504041,0831,1001,0711,087740,600-1998%100%110%▼▼▼103%105%116%85%100%
202504081,0341,0721,0311,063888,800-2498%103%120%▼▼▼▼98%103%114%83%100%
202504091,0501,0501,0151,032640,900-3197%98%72%▼▼▼▼▼100%99%110%81%100%
202504101,0921,1001,0681,091704,80059106%100%110%100%100%112%86%106%
202504111,0741,0811,0421,076515,400-1699%100%73%99%100%110%84%104%
202504141,0901,0991,0831,083401,0008101%99%78%98%99%109%85%105%
202504151,1001,1001,0811,082416,900-2100%98%104%99%100%111%85%105%
202504161,0841,0861,0611,076614,100-699%99%147%▼▼99%101%111%84%104%
202504171,0821,0871,0651,073272,500-3100%99%44%▼▼▼100%101%110%84%104%
202504181,0841,0931,0751,088362,40015101%100%133%98%104%111%86%105%
202504211,0801,0811,0601,063334,300-2598%98%92%102%106%113%85%103%
202504221,0611,0801,0581,080363,20018102%102%109%100%107%110%87%105%
202504231,0911,1061,0891,091499,20011101%100%137%▲▲99%107%108%88%106%
202504241,0981,1031,0881,088343,100-3100%99%69%103%110%109%89%105%
202504251,0901,1231,0901,122563,20034103%103%164%99%106%104%94%109%
202504281,1351,1371,1221,129863,7007101%99%153%▲▲102%104%104%96%109%
202504301,1441,1941,1161,1732,046,70044104%102%237%▲▲▲100%101%101%100%114%
202505011,1761,1891,1451,1711,527,900-2100%100%75%102%102%100%100%113%
202505021,1761,2061,1701,1991,210,20028102%102%79%99%99%97%100%116%
202505071,2061,2121,1851,192825,100-799%99%68%99%100%99%99%115%
202505081,1841,1891,1681,176722,300-1699%99%88%▼▼101%99%99%98%114%
202505091,1811,1991,1721,187719,10011101%101%100%100%98%98%99%115%
202505121,1961,2041,1901,197582,90010101%100%81%▲▲98%98%97%100%113%
202505131,2081,2141,1791,184653,100-1399%98%112%100%101%100%99%111%
202505141,1721,1761,1571,174625,400-1199%100%96%▼▼100%101%101%98%110%
202505151,1611,1711,1561,160523,100-1499%100%84%▼▼▼100%101%101%97%109%
202505161,1651,1681,1491,167564,4008101%100%108%101%99%100%97%110%
202505191,1751,1901,1681,185690,80018102%101%122%▲▲98%97%98%99%112%
202505201,1921,1941,1671,167603,400-1898%98%87%99%98%99%97%110%
202505211,1821,1821,1641,174495,4007101%99%82%100%99%100%98%110%
202505221,1651,1651,1561,163434,300-1299%100%88%99%101%101%97%108%
202505231,1591,1661,1521,152499,900-1199%99%115%▼▼100%102%0%96%106%
202505261,1531,1551,1431,153417,5001100%100%84%100%101%0%96%106%
202505271,1561,1611,1481,159451,4006101%100%108%▲▲99%100%0%97%103%
202505281,1711,1711,1541,159539,200-1100%99%119%101%100%0%97%103%
202505291,1631,1781,1611,170678,70012101%101%126%100%99%0%98%102%
202505301,1751,1761,1581,172609,1002100%100%90%▲▲100%101%0%98%102%
202506021,1641,1721,1601,167493,300-5100%100%81%99%101%0%97%101%
202506031,1621,1671,1541,156659,000-1299%99%134%▼▼101%0%0%97%100%
202506041,1541,1701,1511,164550,3008101%101%84%101%0%0%97%101%
202506051,1541,1721,1541,164669,3000100%101%122%--100%0%0%97%101%
202506061,1701,1781,1611,170799,7007101%100%119%%%%98%102%

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
2025-05-3056,900572,20044,800288,70012,100283,500
2025-05-2359,700588,70052,600295,8007,100292,900
2025-05-1660,300596,20049,900287,70010,400308,500
2025-05-0973,700594,40053,200276,80020,500317,600
2025-05-0283,900616,70058,800294,20025,100322,500
2025-04-2584,400726,40069,300267,30015,100459,100
2025-04-1882,300705,80069,300242,20013,000463,600
2025-04-1178,700717,80069,000235,6009,700482,200
2025-04-0479,300775,90070,100238,6009,200537,300
2025-03-2877,500635,20070,800230,4006,700404,800
2025-03-2183,300668,10069,800223,60013,500444,500
2025-03-1481,400730,10069,800226,80011,600503,300
2025-03-0781,500810,50069,500246,50012,000564,000
2025-02-2892,600937,60070,300331,70022,300605,900
2025-02-2199,300978,20082,300316,40017,000661,800
2025-02-1492,400931,60078,200307,10014,200624,500
2025-02-0792,100934,00078,200310,20013,900623,800
2025-01-3199,600893,30078,300310,90021,300582,400
2025-01-2497,400758,00074,300279,30023,100478,700
2025-01-1795,200747,80074,200275,00021,000472,800
2025-01-10103,400690,90082,300274,30021,100416,600
2024-12-27116,400724,60082,300285,20034,100439,400
2024-12-20130,800738,70072,200283,80058,600454,900
2024-12-13105,400750,20072,300272,10033,100478,100
2024-12-0686,700749,50052,200264,10034,500485,400
2024-11-2990,400800,80052,200262,50038,200538,300
2024-11-2298,500809,60060,600264,00037,900545,600
2024-11-15115,800717,70051,700237,40064,100480,300
2024-11-08118,000599,50053,300237,40064,700362,100
2024-11-01173,800629,50060,100224,600113,700404,900
2024-10-2541,100731,60015,400242,40025,700489,200
2024-10-1853,000646,20016,100228,20036,900418,000
2024-10-1135,800668,4004,300226,90031,500441,500
2024-10-0438,000651,8004,300242,80033,700409,000
2024-09-2733,500610,4004,700226,20028,800384,200
2024-09-2019,600681,8004,500234,90015,100446,900
2024-09-1319,300709,4004,500201,00014,800508,400
2024-09-0621,400695,5005,000201,80016,400493,700
2024-08-3025,400627,3005,400202,60020,000424,700
2024-08-2345,900620,0005,400196,50040,500423,500
2024-08-1652,900637,2007,100197,80045,800439,400
2024-08-0970,800707,30010,000196,10060,800511,200
2024-08-0222,000727,5005,700240,60016,300486,900
2024-07-2658,500615,70011,300218,20047,200397,500
2024-07-1958,300600,90010,600215,60047,700385,300
2024-07-12108,000576,60010,500213,60097,500363,000
2024-07-0599,000580,50029,900205,80069,100374,700
2024-06-28101,200561,00029,900189,30071,300371,700
2024-06-21107,400552,50030,300185,10077,100367,400
2024-06-14104,400509,50030,200169,30074,200340,200
2024-06-07119,800529,20035,900193,70083,900335,500
2024-05-31116,800494,00035,900185,70080,900308,300
2024-05-24118,000427,30035,900186,60082,100240,700
2024-05-17119,100451,90035,200225,20083,900226,700
2024-05-10123,600452,40032,400219,00091,200233,400
2024-05-02124,700586,00034,400272,50090,300313,500
2024-04-2664,200729,80029,700272,90034,500456,900
2024-04-1960,800679,90030,200239,60030,600440,300
2024-04-1262,300602,30029,600268,00032,700334,300
2024-04-0563,500606,20030,500251,80033,000354,400
2024-03-2990,300519,80031,700242,80058,600277,000
2024-03-2263,700515,60030,400227,40033,300288,200
2024-03-1576,000497,20030,200231,90045,800265,300
2024-03-0871,000533,70029,600238,30041,400295,400
2024-03-0174,600547,10029,300225,40045,300321,700
2024-02-2237,800642,7004,000246,20033,800396,500
2024-02-1627,900750,3004,000252,40023,900497,900
2024-02-098,800868,0003,900266,8004,900601,200
2024-02-0216,300649,8004,200240,60012,100409,200
2024-01-2615,700664,4003,900220,40011,800444,000
2024-01-1938,400599,1005,200219,60033,200379,500
2024-01-1235,900527,8004,000209,30031,900318,500

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
2025-06-04 UBS AG2,048,7330.98%-27,9001,1541,1701,1511,164550,300
2025-06-04 Macquarie Bank Limited1,069,5000.51%1,1541,1701,1511,164550,300
2025-06-03 UBS AG2,076,6331.00%171,5001,1621,1671,1541,156659,000
2025-05-26 UBS AG1,905,1330.91%178,2001,1531,1551,1431,153417,500
2025-05-13 UBS AG1,726,9330.83%266,8001,2081,2141,1791,184653,100
2025-04-30 UBS AG1,460,1330.70%40,7001,1441,1941,1161,1732,046,700
2025-04-28 UBS AG1,419,4330.68%-64,1001,1351,1371,1221,129863,700
2025-04-25 UBS AG1,483,5330.71%208,9001,0901,1231,0901,122563,200
2025-04-17 UBS AG1,274,6330.61%48,8001,0821,0871,0651,073272,500
2025-04-16 UBS AG1,225,8330.59%-38,7001,0841,0861,0611,076614,100
2025-04-15 UBS AG1,264,5330.60%133,7001,1001,1001,0811,082416,900
2025-04-08 UBS AG1,130,8330.54%1,0341,0721,0311,063888,800
2025-02-05 Nomura International plc890,5170.42%-328,0301,1431,1531,1381,148475,800
2025-02-05 Nomura International plc890,5170.42%-328,0301,1431,1531,1381,148475,800
2025-01-31 Nomura International plc1,218,5470.58%1,1961,1981,1801,194918,400
2025-01-31 Nomura International plc1,218,5470.58%-53,4981,1961,1981,1801,194918,400
2025-01-15 Nomura International plc1,272,0450.61%200,0711,1711,1821,1551,178708,100
2025-01-10 Nomura International plc1,071,9740.51%1,2091,2121,1981,204587,100

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VRVZ3502025-06-06 10:52四国電力株式会社株式会社伊予鉄グループ大量保有報告書
S100VNIT3502025-04-22 14:42四国電力株式会社野村證券株式会社変更報告書(特例対象株券等)

企業サイト更新情報