[9507]四国電:【原発】地元の電力需要は底堅いプルサーマルも導入
Yahoo! 【プライム/20電気･ガス業】 売上高:8513990 当期純利益:683240 総資産:16874800 時価:3094億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251107 | 1,387 | 1,407 | 1,387 | 1,401 | 427,700 | -128,900 | 100% | ▼ | 2228 | 0 | 10 | 99% | 4% |
| 20251110 | 1,414 | 1,427 | 1,404 | 1,417 | 525,200 | 97,500 | 101% | ▲ | 1111 | 0 | 11 | 100% | 5% |
| 20251111 | 1,422 | 1,425 | 1,410 | 1,424 | 367,600 | -157,600 | 100% | ▲▲ | 8222 | 51 | 10 | 100% | 5% |
| 20251112 | 1,426 | 1,439 | 1,411 | 1,420 | 501,100 | 133,500 | 100% | ▼ | 1117 | 0 | 9 | 100% | 5% |
| 20251113 | 1,424 | 1,440 | 1,421 | 1,440 | 494,000 | -7,100 | 101% | ▲ | 2282 | 0 | 8 | 100% | 7% |
| 20251114 | 1,420 | 1,442 | 1,418 | 1,441 | 492,400 | -1,600 | 100% | ▲▲ | 2882 | 0 | 7 | 100% | 7% |
| 20251117 | 1,440 | 1,460 | 1,435 | 1,453 | 454,600 | -37,800 | 101% | ▲▲▲ | 2222 | 0 | 6 | 100% | 8% |
| 20251118 | 1,457 | 1,463 | 1,411 | 1,422 | 657,100 | 202,500 | 98% | ▼ | 1717 | 0 | 5 | 98% | 5% |
| 20251119 | 1,430 | 1,440 | 1,409 | 1,435 | 551,400 | -105,700 | 101% | ▲ | 8882 | 0 | 4 | 99% | 6% |
| 20251120 | 1,459 | 1,465 | 1,443 | 1,462 | 688,300 | 136,900 | 102% | ▲▲ | 1111 | 40 | 3 | 100% | 8% |
| 20251121 | 1,466 | 1,493 | 1,463 | 1,476 | 958,000 | 269,700 | 101% | ▲▲▲ | 1111 | 41 | 3 | 100% | 9% |
| 20251125 | 1,490 | 1,549 | 1,487 | 1,539 | 1,308,100 | 350,100 | 104% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 14% |
| 20251126 | 1,554 | 1,578 | 1,550 | 1,570 | 1,839,900 | 531,800 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20251127 | 1,585 | 1,592 | 1,563 | 1,570 | 707,400 | -1,132,500 | 100% | -- | 2225 | 0 | 0 | 100% | 16% |
| 20251128 | 1,560 | 1,579 | 1,553 | 1,563 | 735,700 | 28,300 | 100% | ▼ | 7777 | 0 | 0 | 100% | 14% |
| 20251201 | 1,570 | 1,570 | 1,514 | 1,520 | 831,900 | 96,200 | 97% | ▼▼ | 7717 | 0 | 0 | 97% | 10% |
| 20251202 | 1,509 | 1,513 | 1,487 | 1,487 | 811,500 | -20,400 | 98% | ▼▼▼ | 8888 | 24 | 0 | 95% | 8% |
| 20251203 | 1,485 | 1,492 | 1,459 | 1,485 | 810,200 | -1,300 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 7% |
| 20251204 | 1,478 | 1,484 | 1,466 | 1,475 | 795,600 | -14,600 | 99% | ▼▼▼▼▼ | 8288 | 24 | 0 | 94% | 5% |
| 20251205 | 1,486 | 1,504 | 1,477 | 1,488 | 812,100 | 16,500 | 101% | ▲ | 1111 | 0 | 0 | 95% | 6% |
| 20251208 | 1,496 | 1,497 | 1,480 | 1,491 | 698,100 | -114,000 | 100% | ▲▲ | 8222 | 51 | 0 | 95% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-03 | 9507 | GOLDMAN SACHS INTERNATIONAL | 1,018,224 | 0% | ▼ | -27,300 |
| 2025-12-02 | 9507 | GOLDMAN SACHS INTERNATIONAL | 1,045,524 | 1% | ▲ | 10,700 |
| 2025-11-28 | 9507 | GOLDMAN SACHS INTERNATIONAL | 1,034,824 | 0% | ▼ | -98,691 |
| 2025-11-07 | 9507 | GOLDMAN SACHS INTERNATIONAL | 1,133,515 | 1% | ▲ |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 274,800 | 229,800 | 197,000 | 11,100 | 77,800 | 218,700 |
| 2025-11-21 | 290,900 | 223,700 | 225,900 | 10,000 | 65,000 | 213,700 |
| 2025-11-14 | 319,400 | 187,900 | 242,500 | 9,800 | 76,900 | 178,100 |
| 2025-11-07 | 315,900 | 161,600 | 232,200 | 3,000 | 83,700 | 158,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-25 09:38 | S100X46U | 株式会社伊予鉄グループ | 変更報告書 |
| 2025-11-10 10:03 | S100X096 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-10-21 10:45 | S100WW70 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-06-16 09:58 | S100VWIC | 株式会社伊予鉄グループ | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-06-06 10:52 | S100VRVZ | 株式会社伊予鉄グループ | 大量保有報告書 |
| 2025-04-22 14:42 | S100VNIT | 野村證券株式会社 | 変更報告書（特例対象株券等） |