| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,209 | 1,223 | 1,204 | 1,218 | 594,200 | 14 | 101% | 101% | 85% | ▲▲▲▲ | 98% | 98% | 94% | 98% | 104% |
| 20250121 | 1,230 | 1,230 | 1,209 | 1,212 | 362,100 | -7 | 99% | 98% | 61% | ▼ | 101% | 99% | 95% | 97% | 104% |
| 20250122 | 1,222 | 1,237 | 1,213 | 1,229 | 618,000 | 17 | 101% | 101% | 171% | ▲ | 98% | 97% | 94% | 99% | 105% |
| 20250123 | 1,226 | 1,226 | 1,200 | 1,200 | 576,000 | -29 | 98% | 98% | 93% | ▼ | 100% | 100% | 97% | 96% | 103% |
| 20250124 | 1,200 | 1,218 | 1,198 | 1,202 | 487,100 | 2 | 100% | 100% | 85% | ▲ | 99% | 98% | 95% | 96% | 103% |
| 20250127 | 1,219 | 1,219 | 1,198 | 1,211 | 493,600 | 10 | 101% | 99% | 101% | ▲▲ | 100% | 100% | 97% | 97% | 104% |
| 20250128 | 1,196 | 1,200 | 1,184 | 1,194 | 645,800 | -17 | 99% | 100% | 131% | ▼ | 99% | 97% | 97% | 96% | 102% |
| 20250129 | 1,193 | 1,222 | 1,146 | 1,178 | 1,615,700 | -16 | 99% | 99% | 250% | ▼▼ | 101% | 97% | 98% | 95% | 101% |
| 20250130 | 1,179 | 1,197 | 1,170 | 1,196 | 1,428,200 | 18 | 102% | 101% | 88% | ▲ | 100% | 96% | 99% | 96% | 102% |
| 20250131 | 1,196 | 1,198 | 1,180 | 1,194 | 918,400 | -3 | 100% | 100% | 64% | ▼ | 98% | 97% | 100% | 96% | 102% |
| 20250203 | 1,185 | 1,192 | 1,157 | 1,161 | 932,100 | -33 | 97% | 98% | 101% | ▼▼ | 97% | 98% | 101% | 93% | 100% |
| 20250204 | 1,179 | 1,179 | 1,141 | 1,147 | 638,900 | -14 | 99% | 97% | 69% | ▼▼▼ | 100% | 101% | 105% | 93% | 100% |
| 20250205 | 1,143 | 1,153 | 1,138 | 1,148 | 475,800 | 2 | 100% | 100% | 74% | ▲ | 100% | 100% | 104% | 93% | 100% |
| 20250206 | 1,151 | 1,165 | 1,145 | 1,148 | 542,100 | 0 | 100% | 100% | 114% | -- | 99% | 100% | 105% | 93% | 100% |
| 20250207 | 1,155 | 1,155 | 1,138 | 1,149 | 416,500 | 1 | 100% | 99% | 77% | ▲ | 101% | 100% | 105% | 94% | 100% |
| 20250210 | 1,150 | 1,165 | 1,145 | 1,159 | 344,500 | 10 | 101% | 101% | 83% | ▲▲ | 99% | 99% | 107% | 94% | 101% |
| 20250212 | 1,159 | 1,159 | 1,140 | 1,145 | 398,300 | -14 | 99% | 99% | 116% | ▼ | 101% | 100% | 109% | 93% | 100% |
| 20250213 | 1,147 | 1,158 | 1,139 | 1,154 | 505,500 | 9 | 101% | 101% | 127% | ▲ | 100% | 98% | 109% | 94% | 101% |
| 20250214 | 1,154 | 1,159 | 1,146 | 1,151 | 398,400 | -3 | 100% | 100% | 79% | ▼ | 99% | 99% | 109% | 94% | 101% |
| 20250217 | 1,155 | 1,162 | 1,141 | 1,141 | 324,400 | -10 | 99% | 99% | 81% | ▼▼ | 101% | 101% | 112% | 93% | 100% |
| 20250218 | 1,141 | 1,153 | 1,135 | 1,147 | 331,900 | 6 | 100% | 101% | 102% | ▲ | 99% | 101% | 112% | 93% | 100% |
| 20250219 | 1,143 | 1,159 | 1,132 | 1,132 | 430,100 | -15 | 99% | 99% | 130% | ▼ | 99% | 102% | 112% | 92% | 100% |
| 20250220 | 1,136 | 1,139 | 1,123 | 1,129 | 620,500 | -3 | 100% | 99% | 144% | ▼▼ | 102% | 106% | 114% | 93% | 100% |
| 20250225 | 1,120 | 1,151 | 1,120 | 1,147 | 761,900 | 18 | 102% | 102% | 123% | ▲ | 100% | 102% | 110% | 95% | 102% |
| 20250226 | 1,160 | 1,166 | 1,152 | 1,157 | 1,004,300 | 11 | 101% | 100% | 132% | ▲▲ | 99% | 102% | 110% | 96% | 102% |
| 20250227 | 1,161 | 1,165 | 1,146 | 1,152 | 629,600 | -6 | 100% | 99% | 63% | ▼ | 100% | 103% | 110% | 96% | 102% |
| 20250228 | 1,155 | 1,173 | 1,153 | 1,156 | 1,160,200 | 4 | 100% | 100% | 184% | ▲ | 101% | 102% | 109% | 97% | 102% |
| 20250303 | 1,170 | 1,184 | 1,159 | 1,184 | 855,400 | 28 | 102% | 101% | 74% | ▲▲ | 99% | 102% | 108% | 99% | 105% |
| 20250304 | 1,185 | 1,192 | 1,171 | 1,174 | 607,000 | -10 | 99% | 99% | 71% | ▼ | 100% | 102% | 107% | 98% | 104% |
| 20250305 | 1,189 | 1,205 | 1,177 | 1,190 | 812,400 | 17 | 101% | 100% | 134% | ▲ | 99% | 102% | 107% | 100% | 105% |
| 20250306 | 1,190 | 1,196 | 1,182 | 1,183 | 571,300 | -7 | 99% | 99% | 70% | ▼ | 102% | 105% | 106% | 99% | 105% |
| 20250307 | 1,181 | 1,202 | 1,169 | 1,199 | 781,400 | 16 | 101% | 102% | 137% | ▲ | 100% | 103% | 103% | 100% | 106% |
| 20250310 | 1,209 | 1,215 | 1,196 | 1,207 | 587,400 | 8 | 101% | 100% | 75% | ▲▲ | 99% | 104% | 102% | 100% | 107% |
| 20250311 | 1,210 | 1,214 | 1,177 | 1,202 | 744,300 | -5 | 100% | 99% | 127% | ▼ | 101% | 105% | 102% | 100% | 106% |
| 20250312 | 1,202 | 1,222 | 1,202 | 1,219 | 702,900 | 17 | 101% | 101% | 94% | ▲ | 101% | 105% | 98% | 100% | 108% |
| 20250313 | 1,219 | 1,238 | 1,212 | 1,235 | 541,300 | 16 | 101% | 101% | 77% | ▲▲ | 100% | 103% | 95% | 100% | 109% |
| 20250314 | 1,240 | 1,256 | 1,234 | 1,244 | 719,300 | 10 | 101% | 100% | 133% | ▲▲▲ | 101% | 102% | 94% | 100% | 110% |
| 20250317 | 1,245 | 1,264 | 1,238 | 1,260 | 453,900 | 16 | 101% | 101% | 63% | ▲▲▲▲ | 100% | 99% | 89% | 100% | 112% |
| 20250318 | 1,266 | 1,277 | 1,253 | 1,262 | 605,000 | 2 | 100% | 100% | 133% | ▲▲▲▲▲ | 102% | 99% | 88% | 100% | 112% |
| 20250319 | 1,256 | 1,280 | 1,256 | 1,276 | 437,600 | 14 | 101% | 102% | 72% | ▲▲▲▲▲▲ | 99% | 97% | 86% | 100% | 113% |
| 20250321 | 1,276 | 1,289 | 1,268 | 1,268 | 585,700 | -8 | 99% | 99% | 134% | ▼ | 100% | 97% | 87% | 99% | 112% |
| 20250324 | 1,259 | 1,262 | 1,235 | 1,254 | 520,700 | -14 | 99% | 100% | 89% | ▼▼ | 100% | 96% | 88% | 98% | 111% |
| 20250325 | 1,245 | 1,253 | 1,235 | 1,247 | 342,900 | -7 | 99% | 100% | 66% | ▼▼▼ | 98% | 94% | 87% | 98% | 109% |
| 20250326 | 1,255 | 1,257 | 1,227 | 1,235 | 665,500 | -13 | 99% | 98% | 194% | ▼▼▼▼ | 101% | 97% | 89% | 97% | 107% |
| 20250327 | 1,216 | 1,234 | 1,209 | 1,224 | 778,800 | -11 | 99% | 101% | 117% | ▼▼▼▼▼ | 99% | 94% | 90% | 96% | 106% |
| 20250328 | 1,209 | 1,212 | 1,184 | 1,191 | 582,300 | -33 | 97% | 99% | 75% | ▼▼▼▼▼▼ | 99% | 95% | 93% | 93% | 103% |
| 20250331 | 1,166 | 1,171 | 1,148 | 1,158 | 733,100 | -34 | 97% | 99% | 126% | ▼▼▼▼▼▼▼ | 100% | 92% | 92% | 91% | 100% |
| 20250401 | 1,179 | 1,195 | 1,171 | 1,175 | 728,500 | 18 | 102% | 100% | 99% | ▲ | 96% | 91% | 93% | 92% | 102% |
| 20250402 | 1,173 | 1,178 | 1,132 | 1,132 | 694,900 | -44 | 96% | 96% | 95% | ▼ | 101% | 100% | 100% | 89% | 100% |
| 20250403 | 1,090 | 1,111 | 1,085 | 1,106 | 673,700 | -26 | 98% | 101% | 97% | ▼▼ | 100% | 101% | 0% | 87% | 100% |
| 20250404 | 1,083 | 1,100 | 1,071 | 1,087 | 740,600 | -19 | 98% | 100% | 110% | ▼▼▼ | 103% | 105% | 0% | 85% | 100% |
| 20250408 | 1,034 | 1,072 | 1,031 | 1,063 | 888,800 | -24 | 98% | 103% | 120% | ▼▼▼▼ | 98% | 103% | 0% | 83% | 100% |
| 20250409 | 1,050 | 1,050 | 1,015 | 1,032 | 640,900 | -31 | 97% | 98% | 72% | ▼▼▼▼▼ | 100% | 99% | 0% | 81% | 100% |
| 20250410 | 1,092 | 1,100 | 1,068 | 1,091 | 704,800 | 59 | 106% | 100% | 110% | ▲ | 100% | 100% | 0% | 86% | 106% |
| 20250411 | 1,074 | 1,081 | 1,042 | 1,076 | 515,400 | -16 | 99% | 100% | 73% | ▼ | 99% | 100% | 0% | 84% | 104% |
| 20250414 | 1,090 | 1,099 | 1,083 | 1,083 | 401,000 | 8 | 101% | 99% | 78% | ▲ | 98% | 99% | 0% | 85% | 105% |
| 20250415 | 1,100 | 1,100 | 1,081 | 1,082 | 416,900 | -2 | 100% | 98% | 104% | ▼ | 99% | 0% | 0% | 85% | 105% |
| 20250416 | 1,084 | 1,086 | 1,061 | 1,076 | 614,100 | -6 | 99% | 99% | 147% | ▼▼ | 99% | 0% | 0% | 84% | 104% |
| 20250417 | 1,082 | 1,087 | 1,065 | 1,073 | 272,500 | -3 | 100% | 99% | 44% | ▼▼▼ | 100% | 0% | 0% | 84% | 104% |
| 20250418 | 1,084 | 1,093 | 1,075 | 1,088 | 362,400 | 15 | 101% | 100% | 133% | ▲ | % | % | % | 86% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 78,700 | 717,800 | 69,000 | 235,600 | 9,700 | 482,200 |
| 2025-04-04 | 79,300 | 775,900 | 70,100 | 238,600 | 9,200 | 537,300 |
| 2025-03-28 | 77,500 | 635,200 | 70,800 | 230,400 | 6,700 | 404,800 |
| 2025-03-21 | 83,300 | 668,100 | 69,800 | 223,600 | 13,500 | 444,500 |
| 2025-03-14 | 81,400 | 730,100 | 69,800 | 226,800 | 11,600 | 503,300 |
| 2025-03-07 | 81,500 | 810,500 | 69,500 | 246,500 | 12,000 | 564,000 |
| 2025-02-28 | 92,600 | 937,600 | 70,300 | 331,700 | 22,300 | 605,900 |
| 2025-02-21 | 99,300 | 978,200 | 82,300 | 316,400 | 17,000 | 661,800 |
| 2025-02-14 | 92,400 | 931,600 | 78,200 | 307,100 | 14,200 | 624,500 |
| 2025-02-07 | 92,100 | 934,000 | 78,200 | 310,200 | 13,900 | 623,800 |
| 2025-01-31 | 99,600 | 893,300 | 78,300 | 310,900 | 21,300 | 582,400 |
| 2025-01-24 | 97,400 | 758,000 | 74,300 | 279,300 | 23,100 | 478,700 |
| 2025-01-17 | 95,200 | 747,800 | 74,200 | 275,000 | 21,000 | 472,800 |
| 2025-01-10 | 103,400 | 690,900 | 82,300 | 274,300 | 21,100 | 416,600 |
| 2024-12-27 | 116,400 | 724,600 | 82,300 | 285,200 | 34,100 | 439,400 |
| 2024-12-20 | 130,800 | 738,700 | 72,200 | 283,800 | 58,600 | 454,900 |
| 2024-12-13 | 105,400 | 750,200 | 72,300 | 272,100 | 33,100 | 478,100 |
| 2024-12-06 | 86,700 | 749,500 | 52,200 | 264,100 | 34,500 | 485,400 |
| 2024-11-29 | 90,400 | 800,800 | 52,200 | 262,500 | 38,200 | 538,300 |
| 2024-11-22 | 98,500 | 809,600 | 60,600 | 264,000 | 37,900 | 545,600 |
| 2024-11-15 | 115,800 | 717,700 | 51,700 | 237,400 | 64,100 | 480,300 |
| 2024-11-08 | 118,000 | 599,500 | 53,300 | 237,400 | 64,700 | 362,100 |
| 2024-11-01 | 173,800 | 629,500 | 60,100 | 224,600 | 113,700 | 404,900 |
| 2024-10-25 | 41,100 | 731,600 | 15,400 | 242,400 | 25,700 | 489,200 |
| 2024-10-18 | 53,000 | 646,200 | 16,100 | 228,200 | 36,900 | 418,000 |
| 2024-10-11 | 35,800 | 668,400 | 4,300 | 226,900 | 31,500 | 441,500 |
| 2024-10-04 | 38,000 | 651,800 | 4,300 | 242,800 | 33,700 | 409,000 |
| 2024-09-27 | 33,500 | 610,400 | 4,700 | 226,200 | 28,800 | 384,200 |
| 2024-09-20 | 19,600 | 681,800 | 4,500 | 234,900 | 15,100 | 446,900 |
| 2024-09-13 | 19,300 | 709,400 | 4,500 | 201,000 | 14,800 | 508,400 |
| 2024-09-06 | 21,400 | 695,500 | 5,000 | 201,800 | 16,400 | 493,700 |
| 2024-08-30 | 25,400 | 627,300 | 5,400 | 202,600 | 20,000 | 424,700 |
| 2024-08-23 | 45,900 | 620,000 | 5,400 | 196,500 | 40,500 | 423,500 |
| 2024-08-16 | 52,900 | 637,200 | 7,100 | 197,800 | 45,800 | 439,400 |
| 2024-08-09 | 70,800 | 707,300 | 10,000 | 196,100 | 60,800 | 511,200 |
| 2024-08-02 | 22,000 | 727,500 | 5,700 | 240,600 | 16,300 | 486,900 |
| 2024-07-26 | 58,500 | 615,700 | 11,300 | 218,200 | 47,200 | 397,500 |
| 2024-07-19 | 58,300 | 600,900 | 10,600 | 215,600 | 47,700 | 385,300 |
| 2024-07-12 | 108,000 | 576,600 | 10,500 | 213,600 | 97,500 | 363,000 |
| 2024-07-05 | 99,000 | 580,500 | 29,900 | 205,800 | 69,100 | 374,700 |
| 2024-06-28 | 101,200 | 561,000 | 29,900 | 189,300 | 71,300 | 371,700 |
| 2024-06-21 | 107,400 | 552,500 | 30,300 | 185,100 | 77,100 | 367,400 |
| 2024-06-14 | 104,400 | 509,500 | 30,200 | 169,300 | 74,200 | 340,200 |
| 2024-06-07 | 119,800 | 529,200 | 35,900 | 193,700 | 83,900 | 335,500 |
| 2024-05-31 | 116,800 | 494,000 | 35,900 | 185,700 | 80,900 | 308,300 |
| 2024-05-24 | 118,000 | 427,300 | 35,900 | 186,600 | 82,100 | 240,700 |
| 2024-05-17 | 119,100 | 451,900 | 35,200 | 225,200 | 83,900 | 226,700 |
| 2024-05-10 | 123,600 | 452,400 | 32,400 | 219,000 | 91,200 | 233,400 |
| 2024-05-02 | 124,700 | 586,000 | 34,400 | 272,500 | 90,300 | 313,500 |
| 2024-04-26 | 64,200 | 729,800 | 29,700 | 272,900 | 34,500 | 456,900 |
| 2024-04-19 | 60,800 | 679,900 | 30,200 | 239,600 | 30,600 | 440,300 |
| 2024-04-12 | 62,300 | 602,300 | 29,600 | 268,000 | 32,700 | 334,300 |
| 2024-04-05 | 63,500 | 606,200 | 30,500 | 251,800 | 33,000 | 354,400 |
| 2024-03-29 | 90,300 | 519,800 | 31,700 | 242,800 | 58,600 | 277,000 |
| 2024-03-22 | 63,700 | 515,600 | 30,400 | 227,400 | 33,300 | 288,200 |
| 2024-03-15 | 76,000 | 497,200 | 30,200 | 231,900 | 45,800 | 265,300 |
| 2024-03-08 | 71,000 | 533,700 | 29,600 | 238,300 | 41,400 | 295,400 |
| 2024-03-01 | 74,600 | 547,100 | 29,300 | 225,400 | 45,300 | 321,700 |
| 2024-02-22 | 37,800 | 642,700 | 4,000 | 246,200 | 33,800 | 396,500 |
| 2024-02-16 | 27,900 | 750,300 | 4,000 | 252,400 | 23,900 | 497,900 |
| 2024-02-09 | 8,800 | 868,000 | 3,900 | 266,800 | 4,900 | 601,200 |
| 2024-02-02 | 16,300 | 649,800 | 4,200 | 240,600 | 12,100 | 409,200 |
| 2024-01-26 | 15,700 | 664,400 | 3,900 | 220,400 | 11,800 | 444,000 |
| 2024-01-19 | 38,400 | 599,100 | 5,200 | 219,600 | 33,200 | 379,500 |
| 2024-01-12 | 35,900 | 527,800 | 4,000 | 209,300 | 31,900 | 318,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | UBS AG | 1,225,833 | 0.59% | ▼ | -38,700 | 1,084 | 1,086 | 1,061 | 1,076 | 614,100 |
| 2025-04-15 | UBS AG | 1,264,533 | 0.60% | ▲ | 133,700 | 1,100 | 1,100 | 1,081 | 1,082 | 416,900 |
| 2025-04-08 | UBS AG | 1,130,833 | 0.54% | ▲ | 1,034 | 1,072 | 1,031 | 1,063 | 888,800 | |
| 2025-02-05 | Nomura International plc | 890,517 | 0.42% | ▼ | -328,030 | 1,143 | 1,153 | 1,138 | 1,148 | 475,800 |
| 2025-02-05 | Nomura International plc | 890,517 | 0.42% | ▼ | -328,030 | 1,143 | 1,153 | 1,138 | 1,148 | 475,800 |
| 2025-01-31 | Nomura International plc | 1,218,547 | 0.58% | ▼ | 1,196 | 1,198 | 1,180 | 1,194 | 918,400 | |
| 2025-01-31 | Nomura International plc | 1,218,547 | 0.58% | ▼ | -53,498 | 1,196 | 1,198 | 1,180 | 1,194 | 918,400 |
| 2025-01-15 | Nomura International plc | 1,272,045 | 0.61% | ▲ | 200,071 | 1,171 | 1,182 | 1,155 | 1,178 | 708,100 |
| 2025-01-10 | Nomura International plc | 1,071,974 | 0.51% | ▲ | 1,209 | 1,212 | 1,198 | 1,204 | 587,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250207 | 15:00 | 四国電力 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結）（監査法人による期中レビューの完了） |
| 20250129 | 15:00 | 四国電力 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241029 | 15:00 | 四国電力 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241029 | 15:00 | 四国電力 | 業績予想の修正に関するお知らせ |
| 20240730 | 15:00 | 四国電力 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240130 | 15:00 | 四国電力 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9507 | 1 | 四国電力 | 2025-04-19 08:26:08 |
| 9507 | 2 | 個人投資家のみなさまへ｜四国電力 | 2024-11-21 14:30:59 |
| 9507 | 2 | 第100回定時株主総会の概要 | 2024-06-26 16:52:32 |
| 9507 | 2 | 株主総会資料の電子提供制度のご案内｜四国電力 | 2024-06-19 11:06:51 |
| 9507 | 2 | 格付情報｜四国電力 | 2024-06-19 11:06:50 |
| 9507 | 2 | 配当についてのお知らせ｜四国電力 | 2024-06-19 11:06:49 |
| 9507 | 2 | よくあるご質問 株式情報・IR情報｜四国電力 | 2024-06-19 11:06:48 |
| 9507 | 2 | 株式に関する手続きのご案内｜四国電力 | 2024-06-19 11:06:47 |
| 9507 | 2 | 株主インフォメーション｜四国電力 | 2024-06-19 11:06:45 |
| 9507 | 2 | 定款・株式取扱規程｜四国電力 | 2024-06-19 11:06:44 |