| 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 | 1,261 | 1,276 | 1,248 | 1,248 | 706,200 | -24 | 98% | 99% | 137% | ▼▼▼▼▼ | 98% | 104% | 102% | 89% | 100% |
| 20240726 | 1,253 | 1,253 | 1,227 | 1,231 | 551,700 | -17 | 99% | 98% | 78% | ▼▼▼▼▼▼ | 102% | 104% | 104% | 88% | 100% |
| 20240729 | 1,237 | 1,278 | 1,237 | 1,267 | 527,100 | 36 | 103% | 102% | 96% | ▲ | 100% | 98% | 102% | 90% | 103% |
| 20240730 | 1,262 | 1,280 | 1,262 | 1,265 | 644,300 | -3 | 100% | 100% | 122% | ▼ | 96% | 89% | 95% | 90% | 103% |
| 20240731 | 1,355 | 1,364 | 1,285 | 1,307 | 2,101,700 | 43 | 103% | 96% | 326% | ▲ | 100% | 97% | 100% | 93% | 106% |
| 20240801 | 1,282 | 1,293 | 1,255 | 1,286 | 999,200 | -22 | 98% | 100% | 48% | ▼ | 100% | 101% | 107% | 93% | 104% |
| 20240802 | 1,234 | 1,258 | 1,228 | 1,233 | 1,154,900 | -53 | 96% | 100% | 116% | ▼▼ | 95% | 106% | 115% | 90% | 100% |
| 20240805 | 1,165 | 1,183 | 1,082 | 1,108 | 1,141,900 | -126 | 90% | 95% | 99% | ▼▼▼ | 103% | 103% | 117% | 81% | 100% |
| 20240806 | 1,166 | 1,217 | 1,148 | 1,201 | 1,041,900 | 93 | 108% | 103% | 91% | ▲ | 105% | 106% | 115% | 88% | 108% |
| 20240807 | 1,182 | 1,279 | 1,182 | 1,244 | 683,500 | 43 | 104% | 105% | 66% | ▲▲ | 101% | 102% | 111% | 91% | 112% |
| 20240808 | 1,225 | 1,273 | 1,224 | 1,235 | 507,700 | -9 | 99% | 101% | 74% | ▼ | 95% | 102% | 109% | 91% | 111% |
| 20240809 | 1,246 | 1,257 | 1,150 | 1,178 | 1,692,800 | -57 | 95% | 95% | 333% | ▼▼ | 101% | 107% | 114% | 86% | 106% |
| 20240813 | 1,191 | 1,228 | 1,189 | 1,203 | 839,800 | 25 | 102% | 101% | 50% | ▲ | 103% | 106% | 112% | 88% | 109% |
| 20240814 | 1,212 | 1,257 | 1,202 | 1,249 | 1,000,100 | 46 | 104% | 103% | 119% | ▲▲ | 100% | 102% | 108% | 92% | 113% |
| 20240815 | 1,257 | 1,265 | 1,247 | 1,251 | 451,900 | 2 | 100% | 100% | 45% | ▲▲▲ | 100% | 100% | 107% | 92% | 113% |
| 20240816 | 1,269 | 1,280 | 1,252 | 1,272 | 457,000 | 22 | 102% | 100% | 101% | ▲▲▲▲ | 100% | 101% | 107% | 95% | 115% |
| 20240819 | 1,270 | 1,283 | 1,254 | 1,265 | 439,300 | -7 | 99% | 100% | 96% | ▼ | 100% | 100% | 106% | 95% | 114% |
| 20240820 | 1,280 | 1,288 | 1,261 | 1,279 | 382,900 | 14 | 101% | 100% | 87% | ▲ | 100% | 100% | 104% | 98% | 115% |
| 20240821 | 1,269 | 1,279 | 1,260 | 1,269 | 274,100 | -10 | 99% | 100% | 72% | ▼ | 100% | 100% | 103% | 97% | 115% |
| 20240822 | 1,275 | 1,281 | 1,261 | 1,270 | 318,500 | 1 | 100% | 100% | 116% | ▲ | 100% | 101% | 103% | 97% | 115% |
| 20240823 | 1,279 | 1,283 | 1,268 | 1,281 | 304,300 | 12 | 101% | 100% | 96% | ▲▲ | 98% | 103% | 103% | 98% | 116% |
| 20240826 | 1,280 | 1,281 | 1,256 | 1,259 | 383,800 | -23 | 98% | 98% | 126% | ▼ | 100% | 105% | 104% | 96% | 114% |
| 20240827 | 1,274 | 1,276 | 1,259 | 1,273 | 461,300 | 14 | 101% | 100% | 120% | ▲ | 100% | 106% | 105% | 97% | 115% |
| 20240828 | 1,284 | 1,284 | 1,268 | 1,279 | 351,800 | 7 | 101% | 100% | 76% | ▲▲ | 100% | 106% | 105% | 98% | 115% |
| 20240829 | 1,285 | 1,290 | 1,271 | 1,287 | 370,300 | 8 | 101% | 100% | 105% | ▲▲▲ | 102% | 101% | 104% | 100% | 116% |
| 20240830 | 1,292 | 1,323 | 1,292 | 1,315 | 609,600 | 28 | 102% | 102% | 165% | ▲▲▲▲ | 101% | 99% | 102% | 100% | 119% |
| 20240902 | 1,326 | 1,344 | 1,316 | 1,341 | 423,000 | 26 | 102% | 101% | 69% | ▲▲▲▲▲ | 101% | 97% | 100% | 100% | 121% |
| 20240903 | 1,350 | 1,360 | 1,338 | 1,359 | 489,900 | 18 | 101% | 101% | 116% | ▲▲▲▲▲▲ | 97% | 98% | 101% | 100% | 115% |
| 20240904 | 1,341 | 1,344 | 1,294 | 1,299 | 673,200 | -60 | 96% | 97% | 137% | ▼ | 100% | 101% | 104% | 96% | 110% |
| 20240905 | 1,294 | 1,315 | 1,281 | 1,292 | 479,300 | -7 | 99% | 100% | 71% | ▼▼ | 100% | 100% | 103% | 95% | 110% |
| 20240906 | 1,309 | 1,338 | 1,307 | 1,314 | 506,300 | 22 | 102% | 100% | 106% | ▲ | 102% | 102% | 105% | 97% | 112% |
| 20240909 | 1,287 | 1,323 | 1,274 | 1,315 | 567,700 | 2 | 100% | 102% | 112% | ▲▲ | 99% | 97% | 102% | 97% | 109% |
| 20240910 | 1,322 | 1,325 | 1,306 | 1,313 | 521,000 | -3 | 100% | 99% | 92% | ▼ | 99% | 100% | 102% | 97% | 105% |
| 20240911 | 1,312 | 1,312 | 1,277 | 1,295 | 475,300 | -18 | 99% | 99% | 91% | ▼▼ | 100% | 100% | 99% | 95% | 104% |
| 20240912 | 1,311 | 1,321 | 1,300 | 1,311 | 449,200 | 16 | 101% | 100% | 95% | ▲ | 98% | 100% | 99% | 96% | 104% |
| 20240913 | 1,311 | 1,317 | 1,281 | 1,284 | 474,100 | -27 | 98% | 98% | 106% | ▼ | 98% | 101% | 99% | 95% | 102% |
| 20240917 | 1,310 | 1,331 | 1,266 | 1,283 | 603,800 | -2 | 100% | 98% | 127% | ▼▼ | 101% | 103% | 101% | 94% | 102% |
| 20240918 | 1,290 | 1,308 | 1,285 | 1,308 | 476,000 | 25 | 102% | 101% | 79% | ▲ | 100% | 103% | 99% | 96% | 104% |
| 20240919 | 1,311 | 1,328 | 1,303 | 1,313 | 392,200 | 6 | 100% | 100% | 82% | ▲▲ | 98% | 102% | 98% | 97% | 104% |
| 20240920 | 1,327 | 1,338 | 1,298 | 1,303 | 957,300 | -10 | 99% | 98% | 244% | ▼ | 100% | 101% | 98% | 96% | 104% |
| 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% | 103% | 93% | 100% |
| 20241002 | 1,257 | 1,279 | 1,254 | 1,259 | 524,900 | -5 | 100% | 100% | 81% | ▼▼▼▼ | 98% | 102% | 100% | 93% | 100% |
| 20241003 | 1,279 | 1,290 | 1,254 | 1,258 | 645,000 | -2 | 100% | 98% | 123% | ▼▼▼▼▼ | 103% | 102% | 99% | 93% | 100% |
| 20241004 | 1,253 | 1,294 | 1,252 | 1,291 | 610,400 | 33 | 103% | 103% | 95% | ▲ | 99% | 97% | 95% | 96% | 103% |
| 20241007 | 1,303 | 1,312 | 1,289 | 1,295 | 494,000 | 4 | 100% | 99% | 81% | ▲▲ | 101% | 98% | 0% | 96% | 103% |
| 20241008 | 1,286 | 1,321 | 1,286 | 1,299 | 487,200 | 5 | 100% | 101% | 99% | ▲▲▲ | 98% | 96% | 0% | 96% | 103% |
| 20241009 | 1,303 | 1,308 | 1,269 | 1,272 | 392,800 | -27 | 98% | 98% | 81% | ▼ | 100% | 102% | 0% | 94% | 101% |
| 20241010 | 1,272 | 1,287 | 1,267 | 1,270 | 437,200 | -3 | 100% | 100% | 111% | ▼▼ | 100% | 102% | 0% | 94% | 101% |
| 20241011 | 1,266 | 1,279 | 1,258 | 1,262 | 454,900 | -8 | 99% | 100% | 104% | ▼▼▼ | 99% | 101% | 0% | 94% | 100% |
| 20241015 | 1,266 | 1,271 | 1,248 | 1,250 | 508,400 | -12 | 99% | 99% | 112% | ▼▼▼▼ | 101% | 99% | 0% | 93% | 100% |
| 20241016 | 1,246 | 1,264 | 1,243 | 1,254 | 559,000 | 4 | 100% | 101% | 110% | ▲ | 101% | 97% | 0% | 93% | 100% |
| 20241017 | 1,282 | 1,312 | 1,276 | 1,292 | 1,038,300 | 38 | 103% | 101% | 186% | ▲▲ | 99% | 0% | 0% | 96% | 103% |
| 20241018 | 1,285 | 1,286 | 1,263 | 1,275 | 668,000 | -17 | 99% | 99% | 64% | ▼ | 97% | 0% | 0% | 95% | 102% |
| 20241021 | 1,275 | 1,278 | 1,236 | 1,236 | 794,600 | -39 | 97% | 97% | 119% | ▼▼ | 101% | 0% | 0% | 92% | 100% |
| 20241022 | 1,231 | 1,249 | 1,230 | 1,240 | 442,700 | 4 | 100% | 101% | 56% | ▲ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 05:26:37 |
| 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 |
| 9507 | 2 | コーポレート・ガバナンス報告書｜四国電力 | 2024-06-19 11:06:43 |