| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,324 | 1,338 | 1,313 | 1,323 | 530,800 | 20 | 101% | 100% | 55% | ▲ | 98% | 95% | 97% | 97% | 105% |
| 20240925 | 1,337 | 1,337 | 1,303 | 1,315 | 490,800 | -8 | 99% | 98% | 92% | ▼ | 102% | 95% | 98% | 97% | 103% |
| 20240926 | 1,325 | 1,348 | 1,316 | 1,348 | 650,400 | 33 | 103% | 102% | 133% | ▲ | 101% | 95% | 98% | 99% | 105% |
| 20240927 | 1,322 | 1,342 | 1,319 | 1,342 | 519,100 | -7 | 100% | 101% | 80% | ▼ | 97% | 98% | 99% | 99% | 105% |
| 20240930 | 1,312 | 1,330 | 1,267 | 1,273 | 814,200 | -69 | 95% | 97% | 157% | ▼▼ | 99% | 102% | 101% | 94% | 100% |
| 20241001 | 1,274 | 1,285 | 1,263 | 1,264 | 648,500 | -9 | 99% | 99% | 80% | ▼▼▼ | 100% | 103% | 109% | 93% | 100% |
| 20241002 | 1,257 | 1,279 | 1,254 | 1,259 | 524,900 | -5 | 100% | 100% | 81% | ▼▼▼▼ | 98% | 102% | 107% | 93% | 100% |
| 20241003 | 1,279 | 1,290 | 1,254 | 1,258 | 645,000 | -2 | 100% | 98% | 123% | ▼▼▼▼▼ | 103% | 102% | 110% | 93% | 100% |
| 20241004 | 1,253 | 1,294 | 1,252 | 1,291 | 610,400 | 33 | 103% | 103% | 95% | ▲ | 99% | 97% | 105% | 96% | 103% |
| 20241007 | 1,303 | 1,312 | 1,289 | 1,295 | 494,000 | 4 | 100% | 99% | 81% | ▲▲ | 101% | 98% | 107% | 96% | 103% |
| 20241008 | 1,286 | 1,321 | 1,286 | 1,299 | 487,200 | 5 | 100% | 101% | 99% | ▲▲▲ | 98% | 96% | 105% | 96% | 103% |
| 20241009 | 1,303 | 1,308 | 1,269 | 1,272 | 392,800 | -27 | 98% | 98% | 81% | ▼ | 100% | 102% | 108% | 94% | 101% |
| 20241010 | 1,272 | 1,287 | 1,267 | 1,270 | 437,200 | -3 | 100% | 100% | 111% | ▼▼ | 100% | 102% | 108% | 94% | 101% |
| 20241011 | 1,266 | 1,279 | 1,258 | 1,262 | 454,900 | -8 | 99% | 100% | 104% | ▼▼▼ | 99% | 101% | 108% | 94% | 100% |
| 20241015 | 1,266 | 1,271 | 1,248 | 1,250 | 508,400 | -12 | 99% | 99% | 112% | ▼▼▼▼ | 101% | 99% | 110% | 93% | 100% |
| 20241016 | 1,246 | 1,264 | 1,243 | 1,254 | 559,000 | 4 | 100% | 101% | 110% | ▲ | 101% | 97% | 107% | 93% | 100% |
| 20241017 | 1,282 | 1,312 | 1,276 | 1,292 | 1,038,300 | 38 | 103% | 101% | 186% | ▲▲ | 99% | 96% | 106% | 96% | 103% |
| 20241018 | 1,285 | 1,286 | 1,263 | 1,275 | 668,000 | -17 | 99% | 99% | 64% | ▼ | 97% | 95% | 107% | 95% | 102% |
| 20241021 | 1,275 | 1,278 | 1,236 | 1,236 | 794,600 | -39 | 97% | 97% | 119% | ▼▼ | 101% | 99% | 111% | 92% | 100% |
| 20241022 | 1,231 | 1,249 | 1,230 | 1,240 | 442,700 | 4 | 100% | 101% | 56% | ▲ | 100% | 99% | 111% | 92% | 100% |
| 20241023 | 1,231 | 1,248 | 1,223 | 1,228 | 341,300 | -12 | 99% | 100% | 77% | ▼ | 99% | 112% | 111% | 91% | 100% |
| 20241024 | 1,223 | 1,223 | 1,201 | 1,208 | 479,600 | -21 | 98% | 99% | 141% | ▼▼ | 100% | 114% | 112% | 90% | 100% |
| 20241025 | 1,202 | 1,209 | 1,191 | 1,197 | 543,500 | -11 | 99% | 100% | 113% | ▼▼▼ | 102% | 115% | 113% | 89% | 100% |
| 20241028 | 1,196 | 1,227 | 1,183 | 1,224 | 608,700 | 27 | 102% | 102% | 112% | ▲ | 100% | 110% | 108% | 94% | 102% |
| 20241029 | 1,226 | 1,238 | 1,216 | 1,225 | 1,208,900 | 1 | 100% | 100% | 199% | ▲▲ | 106% | 101% | 101% | 94% | 102% |
| 20241030 | 1,299 | 1,380 | 1,288 | 1,373 | 4,709,200 | 148 | 112% | 106% | 390% | ▲▲▲ | 99% | 99% | 95% | 100% | 115% |
| 20241031 | 1,380 | 1,423 | 1,362 | 1,373 | 1,806,800 | 1 | 100% | 99% | 38% | ▲▲▲▲ | 99% | 101% | 97% | 100% | 115% |
| 20241101 | 1,356 | 1,366 | 1,339 | 1,348 | 948,300 | -25 | 98% | 99% | 52% | ▼ | 97% | 101% | 98% | 98% | 113% |
| 20241105 | 1,334 | 1,348 | 1,297 | 1,297 | 902,500 | -52 | 96% | 97% | 95% | ▼▼ | 101% | 104% | 98% | 94% | 108% |
| 20241106 | 1,300 | 1,320 | 1,296 | 1,311 | 814,800 | 14 | 101% | 101% | 90% | ▲ | 103% | 102% | 95% | 95% | 109% |
| 20241107 | 1,328 | 1,364 | 1,328 | 1,363 | 784,900 | 53 | 104% | 103% | 96% | ▲▲ | 99% | 97% | 92% | 99% | 114% |
| 20241108 | 1,367 | 1,370 | 1,348 | 1,350 | 531,000 | -14 | 99% | 99% | 68% | ▼ | 100% | 97% | 94% | 98% | 113% |
| 20241111 | 1,345 | 1,358 | 1,334 | 1,352 | 476,100 | 2 | 100% | 100% | 90% | ▲ | 99% | 96% | 93% | 98% | 113% |
| 20241112 | 1,360 | 1,367 | 1,342 | 1,349 | 532,700 | -3 | 100% | 99% | 112% | ▼ | 98% | 97% | 93% | 98% | 113% |
| 20241113 | 1,354 | 1,359 | 1,321 | 1,322 | 637,300 | -28 | 98% | 98% | 120% | ▼▼ | 100% | 103% | 99% | 96% | 110% |
| 20241114 | 1,272 | 1,290 | 1,239 | 1,272 | 1,282,200 | -50 | 96% | 100% | 201% | ▼▼▼ | 102% | 99% | 98% | 93% | 106% |
| 20241115 | 1,286 | 1,319 | 1,272 | 1,311 | 1,007,100 | 39 | 103% | 102% | 79% | ▲ | 99% | 94% | 95% | 95% | 109% |
| 20241118 | 1,320 | 1,342 | 1,298 | 1,310 | 533,000 | -1 | 100% | 99% | 53% | ▼ | 99% | 95% | 96% | 95% | 109% |
| 20241119 | 1,313 | 1,316 | 1,279 | 1,304 | 426,200 | -6 | 100% | 99% | 80% | ▼▼ | 98% | 96% | 95% | 95% | 109% |
| 20241120 | 1,299 | 1,304 | 1,263 | 1,273 | 443,500 | -32 | 98% | 98% | 104% | ▼▼▼ | 98% | 96% | 97% | 93% | 106% |
| 20241121 | 1,263 | 1,269 | 1,243 | 1,243 | 875,700 | -30 | 98% | 98% | 197% | ▼▼▼▼ | 100% | 100% | 99% | 91% | 104% |
| 20241122 | 1,237 | 1,242 | 1,227 | 1,234 | 769,900 | -10 | 99% | 100% | 88% | ▼▼▼▼▼ | 100% | 99% | 99% | 90% | 103% |
| 20241125 | 1,244 | 1,250 | 1,233 | 1,242 | 656,300 | 9 | 101% | 100% | 85% | ▲ | 98% | 101% | 98% | 90% | 101% |
| 20241126 | 1,247 | 1,252 | 1,214 | 1,218 | 813,500 | -25 | 98% | 98% | 124% | ▼ | 100% | 103% | 101% | 89% | 100% |
| 20241127 | 1,219 | 1,228 | 1,200 | 1,213 | 953,800 | -5 | 100% | 100% | 117% | ▼▼ | 101% | 103% | 100% | 88% | 100% |
| 20241128 | 1,221 | 1,237 | 1,219 | 1,233 | 591,000 | 20 | 102% | 101% | 62% | ▲ | 99% | 99% | 98% | 90% | 102% |
| 20241129 | 1,238 | 1,255 | 1,228 | 1,229 | 731,500 | -4 | 100% | 99% | 124% | ▼ | 102% | 100% | 98% | 90% | 101% |
| 20241202 | 1,229 | 1,260 | 1,229 | 1,255 | 703,000 | 26 | 102% | 102% | 96% | ▲ | 99% | 97% | 95% | 92% | 104% |
| 20241203 | 1,265 | 1,277 | 1,248 | 1,259 | 844,200 | 4 | 100% | 99% | 120% | ▲▲ | 98% | 97% | 95% | 92% | 104% |
| 20241204 | 1,262 | 1,266 | 1,228 | 1,231 | 617,800 | -28 | 98% | 98% | 73% | ▼ | 99% | 99% | 96% | 90% | 102% |
| 20241205 | 1,228 | 1,234 | 1,199 | 1,211 | 675,900 | -20 | 98% | 99% | 109% | ▼▼ | 100% | 100% | 96% | 90% | 100% |
| 20241206 | 1,222 | 1,236 | 1,222 | 1,226 | 836,600 | 15 | 101% | 100% | 124% | ▲ | 100% | 100% | 0% | 91% | 101% |
| 20241209 | 1,228 | 1,235 | 1,215 | 1,223 | 545,300 | -3 | 100% | 100% | 65% | ▼ | 99% | 99% | 0% | 91% | 101% |
| 20241210 | 1,231 | 1,233 | 1,217 | 1,217 | 607,700 | -7 | 99% | 99% | 111% | ▼▼ | 99% | 98% | 0% | 92% | 100% |
| 20241211 | 1,225 | 1,232 | 1,203 | 1,207 | 436,800 | -10 | 99% | 99% | 72% | ▼▼▼ | 100% | 99% | 0% | 92% | 100% |
| 20241212 | 1,220 | 1,236 | 1,219 | 1,226 | 696,400 | 19 | 102% | 100% | 159% | ▲ | 100% | 99% | 0% | 94% | 102% |
| 20241213 | 1,219 | 1,230 | 1,210 | 1,215 | 601,500 | -11 | 99% | 100% | 86% | ▼ | 99% | 97% | 0% | 93% | 101% |
| 20241216 | 1,215 | 1,220 | 1,202 | 1,202 | 354,900 | -13 | 99% | 99% | 59% | ▼▼ | 99% | 97% | 0% | 92% | 100% |
| 20241217 | 1,205 | 1,219 | 1,185 | 1,188 | 651,700 | -15 | 99% | 99% | 184% | ▼▼▼ | 101% | 0% | 0% | 93% | 100% |
| 20241218 | 1,195 | 1,204 | 1,187 | 1,202 | 635,700 | 15 | 101% | 101% | 98% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20241219 | 1,185 | 1,189 | 1,169 | 1,173 | 692,500 | -30 | 98% | 99% | 109% | ▼ | 100% | 0% | 0% | 93% | 100% |
| 20241220 | 1,178 | 1,189 | 1,173 | 1,174 | 818,100 | 2 | 100% | 100% | 118% | ▲ | % | % | % | 93% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-12-21 15:24:13 |
| 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 |