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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241007 | 1,654 | 1,672 | 1,633 | 1,661 | 1,792,100 | 6 | 100% | 100% | 64% | ▲▲ | 101% | 99% | 104% | 99% | 107% |
20241008 | 1,641 | 1,693 | 1,640 | 1,662 | 1,676,600 | 1 | 100% | 101% | 94% | ▲▲▲ | 98% | 96% | 102% | 99% | 106% |
20241009 | 1,680 | 1,687 | 1,632 | 1,639 | 1,257,800 | -23 | 99% | 98% | 75% | ▼ | 99% | 106% | 105% | 98% | 105% |
20241010 | 1,639 | 1,657 | 1,626 | 1,630 | 1,003,700 | -10 | 99% | 99% | 80% | ▼▼ | 99% | 107% | 105% | 97% | 104% |
20241011 | 1,631 | 1,648 | 1,620 | 1,620 | 973,700 | -10 | 99% | 99% | 97% | ▼▼▼ | 99% | 105% | 105% | 97% | 104% |
20241015 | 1,637 | 1,640 | 1,595 | 1,616 | 1,577,300 | -5 | 100% | 99% | 162% | ▼▼▼▼ | 99% | 102% | 105% | 96% | 103% |
20241016 | 1,625 | 1,650 | 1,611 | 1,614 | 1,203,400 | -2 | 100% | 99% | 76% | ▼▼▼▼▼ | 104% | 99% | 102% | 96% | 103% |
20241017 | 1,675 | 1,750 | 1,665 | 1,743 | 6,290,500 | 129 | 108% | 104% | 523% | ▲ | 98% | 94% | 95% | 100% | 112% |
20241018 | 1,750 | 1,752 | 1,709 | 1,712 | 2,827,500 | -31 | 98% | 98% | 45% | ▼ | 96% | 94% | 98% | 98% | 110% |
20241021 | 1,705 | 1,706 | 1,637 | 1,641 | 3,042,800 | -71 | 96% | 96% | 108% | ▼▼ | 101% | 99% | 102% | 94% | 105% |
20241022 | 1,629 | 1,663 | 1,624 | 1,651 | 1,578,500 | 10 | 101% | 101% | 52% | ▲ | 100% | 101% | 102% | 95% | 106% |
20241023 | 1,639 | 1,670 | 1,635 | 1,641 | 1,233,300 | -10 | 99% | 100% | 78% | ▼ | 99% | 105% | 102% | 94% | 105% |
20241024 | 1,626 | 1,626 | 1,597 | 1,608 | 1,362,600 | -33 | 98% | 99% | 110% | ▼▼ | 100% | 106% | 103% | 92% | 103% |
20241025 | 1,610 | 1,630 | 1,599 | 1,609 | 1,567,500 | 2 | 100% | 100% | 115% | ▲ | 101% | 107% | 104% | 92% | 103% |
20241028 | 1,602 | 1,638 | 1,585 | 1,620 | 1,528,900 | 11 | 101% | 101% | 98% | ▲▲ | 101% | 100% | 100% | 93% | 104% |
20241029 | 1,630 | 1,649 | 1,626 | 1,649 | 1,114,300 | 29 | 102% | 101% | 73% | ▲▲▲ | 102% | 96% | 92% | 95% | 103% |
20241030 | 1,680 | 1,727 | 1,678 | 1,710 | 4,032,700 | 61 | 104% | 102% | 362% | ▲▲▲▲ | 100% | 96% | 90% | 98% | 107% |
20241031 | 1,706 | 1,733 | 1,696 | 1,714 | 2,852,800 | 4 | 100% | 100% | 71% | ▲▲▲▲▲ | 97% | 98% | 92% | 98% | 107% |
20241101 | 1,681 | 1,709 | 1,631 | 1,635 | 3,264,600 | -79 | 95% | 97% | 114% | ▼ | 99% | 102% | 94% | 94% | 102% |
20241105 | 1,622 | 1,624 | 1,585 | 1,611 | 2,076,100 | -24 | 99% | 99% | 64% | ▼▼ | 99% | 104% | 95% | 92% | 100% |
20241106 | 1,607 | 1,615 | 1,582 | 1,587 | 2,493,800 | -24 | 99% | 99% | 120% | ▼▼▼ | 102% | 104% | 95% | 91% | 100% |
20241107 | 1,602 | 1,643 | 1,596 | 1,640 | 2,444,700 | 53 | 103% | 102% | 98% | ▲ | 98% | 97% | 91% | 94% | 103% |
20241108 | 1,675 | 1,675 | 1,635 | 1,649 | 1,440,100 | 9 | 101% | 98% | 59% | ▲▲ | 100% | 93% | 93% | 95% | 104% |
20241111 | 1,649 | 1,658 | 1,632 | 1,650 | 854,600 | 1 | 100% | 100% | 59% | ▲▲▲ | 100% | 93% | 92% | 95% | 104% |
20241112 | 1,661 | 1,684 | 1,649 | 1,666 | 1,579,100 | 16 | 101% | 100% | 185% | ▲▲▲▲ | 98% | 92% | 92% | 96% | 105% |
20241113 | 1,666 | 1,678 | 1,625 | 1,631 | 1,378,400 | -35 | 98% | 98% | 87% | ▼ | 96% | 98% | 99% | 94% | 103% |
20241114 | 1,550 | 1,551 | 1,473 | 1,490 | 7,560,200 | -141 | 91% | 96% | 548% | ▼▼ | 101% | 97% | 101% | 86% | 100% |
20241115 | 1,520 | 1,567 | 1,512 | 1,534 | 4,677,600 | 44 | 103% | 101% | 62% | ▲ | 101% | 93% | 100% | 89% | 103% |
20241118 | 1,532 | 1,555 | 1,521 | 1,540 | 2,118,000 | 7 | 100% | 101% | 45% | ▲▲ | 99% | 90% | 98% | 90% | 103% |
20241119 | 1,545 | 1,545 | 1,507 | 1,526 | 1,807,400 | -15 | 99% | 99% | 85% | ▼ | 97% | 90% | 98% | 89% | 102% |
20241120 | 1,525 | 1,525 | 1,468 | 1,473 | 2,043,800 | -53 | 97% | 97% | 113% | ▼▼ | 97% | 95% | 99% | 86% | 100% |
20241121 | 1,461 | 1,461 | 1,412 | 1,421 | 4,084,000 | -53 | 96% | 97% | 200% | ▼▼▼ | 99% | 103% | 103% | 83% | 100% |
20241122 | 1,403 | 1,418 | 1,384 | 1,387 | 5,324,300 | -34 | 98% | 99% | 130% | ▼▼▼▼ | 98% | 105% | 102% | 81% | 100% |
20241125 | 1,401 | 1,407 | 1,368 | 1,368 | 5,377,800 | -19 | 99% | 98% | 101% | ▼▼▼▼▼ | 100% | 111% | 104% | 80% | 100% |
20241126 | 1,375 | 1,392 | 1,366 | 1,374 | 3,326,400 | 6 | 100% | 100% | 62% | ▲ | 101% | 111% | 104% | 80% | 100% |
20241127 | 1,377 | 1,402 | 1,366 | 1,394 | 3,024,500 | 21 | 101% | 101% | 91% | ▲▲ | 104% | 109% | 102% | 81% | 102% |
20241128 | 1,394 | 1,453 | 1,392 | 1,449 | 3,780,200 | 55 | 104% | 104% | 125% | ▲▲▲ | 100% | 101% | 96% | 85% | 106% |
20241129 | 1,477 | 1,495 | 1,445 | 1,476 | 5,998,000 | 28 | 102% | 100% | 159% | ▲▲▲▲ | 102% | 97% | 95% | 89% | 108% |
20241202 | 1,500 | 1,540 | 1,488 | 1,530 | 4,564,400 | 54 | 104% | 102% | 76% | ▲▲▲▲▲ | 99% | 94% | 93% | 92% | 112% |
20241203 | 1,533 | 1,537 | 1,510 | 1,516 | 3,241,000 | -14 | 99% | 99% | 71% | ▼ | 100% | 96% | 95% | 91% | 111% |
20241204 | 1,500 | 1,505 | 1,475 | 1,493 | 2,450,200 | -23 | 98% | 100% | 76% | ▼▼ | 97% | 96% | 95% | 90% | 109% |
20241205 | 1,495 | 1,498 | 1,441 | 1,453 | 2,293,300 | -41 | 97% | 97% | 94% | ▼▼▼ | 98% | 97% | 97% | 87% | 106% |
20241206 | 1,466 | 1,480 | 1,436 | 1,439 | 1,955,900 | -14 | 99% | 98% | 85% | ▼▼▼▼ | 99% | 99% | 98% | 86% | 105% |
20241209 | 1,448 | 1,459 | 1,431 | 1,434 | 1,763,400 | -5 | 100% | 99% | 90% | ▼▼▼▼▼ | 100% | 99% | 99% | 86% | 105% |
20241210 | 1,430 | 1,438 | 1,422 | 1,429 | 1,562,500 | -6 | 100% | 100% | 89% | ▼▼▼▼▼▼ | 98% | 98% | 99% | 88% | 104% |
20241211 | 1,434 | 1,443 | 1,409 | 1,411 | 1,609,300 | -18 | 99% | 98% | 103% | ▼▼▼▼▼▼▼ | 101% | 99% | 100% | 92% | 103% |
20241212 | 1,420 | 1,450 | 1,416 | 1,428 | 2,302,600 | 18 | 101% | 101% | 143% | ▲ | 100% | 99% | 100% | 93% | 104% |
20241213 | 1,420 | 1,439 | 1,405 | 1,415 | 1,930,200 | -14 | 99% | 100% | 84% | ▼ | 100% | 98% | 100% | 92% | 103% |
20241216 | 1,410 | 1,420 | 1,401 | 1,406 | 1,148,000 | -9 | 99% | 100% | 59% | ▼▼ | 100% | 98% | 0% | 92% | 103% |
20241217 | 1,402 | 1,427 | 1,400 | 1,400 | 1,460,600 | -6 | 100% | 100% | 127% | ▼▼▼ | 100% | 100% | 0% | 92% | 102% |
20241218 | 1,400 | 1,419 | 1,390 | 1,405 | 1,826,100 | 5 | 100% | 100% | 125% | ▲ | 99% | 101% | 0% | 92% | 103% |
20241219 | 1,385 | 1,395 | 1,372 | 1,376 | 1,861,200 | -29 | 98% | 99% | 102% | ▼ | 97% | 101% | 0% | 90% | 101% |
20241220 | 1,370 | 1,373 | 1,327 | 1,333 | 4,733,900 | -43 | 97% | 97% | 254% | ▼▼ | 103% | 106% | 0% | 87% | 100% |
20241223 | 1,333 | 1,370 | 1,327 | 1,368 | 3,134,200 | 35 | 103% | 103% | 66% | ▲ | 102% | 104% | 0% | 89% | 103% |
20241224 | 1,368 | 1,402 | 1,361 | 1,394 | 1,904,200 | 26 | 102% | 102% | 61% | ▲▲ | 99% | 102% | 0% | 91% | 105% |
20241225 | 1,392 | 1,392 | 1,358 | 1,375 | 1,416,400 | -19 | 99% | 99% | 74% | ▼ | 101% | 0% | 0% | 90% | 103% |
20241226 | 1,377 | 1,384 | 1,367 | 1,384 | 1,434,800 | 9 | 101% | 101% | 101% | ▲ | 101% | 0% | 0% | 90% | 104% |
20241227 | 1,398 | 1,423 | 1,398 | 1,418 | 1,733,200 | 34 | 102% | 101% | 121% | ▲▲ | 99% | 0% | 0% | 93% | 106% |
20241230 | 1,426 | 1,435 | 1,403 | 1,413 | 1,368,000 | -5 | 100% | 99% | 79% | ▼ | % | % | % | 93% | 106% |
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 |
---|---|---|---|---|---|---|
2024-12-20 | 211,800 | 2,752,500 | 98,700 | 897,700 | 113,100 | 1,854,800 |
2024-12-13 | 192,000 | 2,469,900 | 97,300 | 886,800 | 94,700 | 1,583,100 |
2024-12-06 | 218,100 | 2,598,600 | 97,600 | 920,700 | 120,500 | 1,677,900 |
2024-11-29 | 138,100 | 3,096,900 | 40,400 | 1,078,400 | 97,700 | 2,018,500 |
2024-11-22 | 135,100 | 3,331,000 | 44,800 | 1,165,800 | 90,300 | 2,165,200 |
2024-11-15 | 133,600 | 2,716,800 | 40,000 | 981,600 | 93,600 | 1,735,200 |
2024-11-08 | 184,100 | 2,056,600 | 50,000 | 791,400 | 134,100 | 1,265,200 |
2024-11-01 | 182,700 | 2,073,300 | 59,800 | 783,300 | 122,900 | 1,290,000 |
2024-10-25 | 197,500 | 2,084,200 | 66,800 | 741,200 | 130,700 | 1,343,000 |
2024-10-18 | 276,000 | 1,966,100 | 79,800 | 649,300 | 196,200 | 1,316,800 |
2024-10-11 | 162,900 | 2,038,400 | 67,500 | 661,500 | 95,400 | 1,376,900 |
2024-10-04 | 207,600 | 2,060,100 | 75,600 | 665,900 | 132,000 | 1,394,200 |
2024-09-27 | 125,500 | 2,281,800 | 42,300 | 763,700 | 83,200 | 1,518,100 |
2024-09-20 | 117,700 | 2,553,600 | 32,700 | 758,700 | 85,000 | 1,794,900 |
2024-09-13 | 125,500 | 2,453,700 | 33,200 | 731,700 | 92,300 | 1,722,000 |
2024-09-06 | 119,700 | 2,558,200 | 27,100 | 709,700 | 92,600 | 1,848,500 |
2024-08-30 | 130,000 | 2,736,800 | 29,900 | 712,500 | 100,100 | 2,024,300 |
2024-08-23 | 130,600 | 2,652,100 | 29,500 | 699,400 | 101,100 | 1,952,700 |
2024-08-16 | 142,400 | 2,636,500 | 28,000 | 708,300 | 114,400 | 1,928,200 |
2024-08-09 | 129,700 | 2,779,400 | 22,700 | 714,300 | 107,000 | 2,065,100 |
2024-08-02 | 125,000 | 3,229,300 | 31,400 | 838,800 | 93,600 | 2,390,500 |
2024-07-26 | 160,900 | 3,501,000 | 27,800 | 893,800 | 133,100 | 2,607,200 |
2024-07-19 | 158,400 | 3,643,300 | 32,800 | 1,004,700 | 125,600 | 2,638,600 |
2024-07-12 | 205,800 | 3,630,500 | 30,200 | 977,400 | 175,600 | 2,653,100 |
2024-07-05 | 213,500 | 3,608,100 | 48,000 | 990,500 | 165,500 | 2,617,600 |
2024-06-28 | 232,100 | 3,430,600 | 56,700 | 903,700 | 175,400 | 2,526,900 |
2024-06-21 | 262,500 | 3,323,400 | 61,300 | 870,300 | 201,200 | 2,453,100 |
2024-06-14 | 266,600 | 3,263,400 | 50,500 | 968,400 | 216,100 | 2,295,000 |
2024-06-07 | 324,400 | 3,232,700 | 52,000 | 930,200 | 272,400 | 2,302,500 |
2024-05-31 | 337,300 | 2,693,500 | 48,700 | 846,500 | 288,600 | 1,847,000 |
2024-05-24 | 355,900 | 2,073,700 | 87,900 | 703,100 | 268,000 | 1,370,600 |
2024-05-17 | 292,700 | 2,044,800 | 59,600 | 705,800 | 233,100 | 1,339,000 |
2024-05-10 | 225,800 | 2,093,400 | 43,100 | 689,300 | 182,700 | 1,404,100 |
2024-05-02 | 473,700 | 2,324,200 | 48,000 | 776,400 | 425,700 | 1,547,800 |
2024-04-26 | 212,900 | 3,040,400 | 42,200 | 1,003,900 | 170,700 | 2,036,500 |
2024-04-19 | 202,600 | 2,870,000 | 44,400 | 981,700 | 158,200 | 1,888,300 |
2024-04-12 | 247,800 | 2,653,200 | 43,100 | 1,156,700 | 204,700 | 1,496,500 |
2024-04-05 | 353,700 | 2,441,900 | 82,900 | 1,196,500 | 270,800 | 1,245,400 |
2024-03-29 | 237,500 | 2,484,900 | 74,300 | 1,214,600 | 163,200 | 1,270,300 |
2024-03-22 | 329,900 | 2,631,900 | 75,300 | 1,240,200 | 254,600 | 1,391,700 |
2024-03-15 | 220,700 | 2,965,800 | 67,800 | 1,383,900 | 152,900 | 1,581,900 |
2024-03-08 | 275,500 | 2,916,700 | 91,300 | 1,325,500 | 184,200 | 1,591,200 |
2024-03-01 | 312,600 | 2,750,500 | 93,900 | 1,291,700 | 218,700 | 1,458,800 |
2024-02-22 | 197,500 | 2,710,900 | 47,400 | 1,291,200 | 150,100 | 1,419,700 |
2024-02-16 | 175,500 | 2,776,400 | 45,800 | 1,276,800 | 129,700 | 1,499,600 |
2024-02-09 | 183,500 | 2,705,800 | 48,200 | 1,342,900 | 135,300 | 1,362,900 |
2024-02-02 | 211,600 | 2,456,300 | 34,600 | 1,303,600 | 177,000 | 1,152,700 |
2024-01-26 | 173,400 | 2,321,000 | 85,900 | 1,279,300 | 87,500 | 1,041,700 |
2024-01-19 | 192,700 | 1,691,300 | 114,700 | 795,100 | 78,000 | 896,200 |
2024-01-12 | 222,900 | 2,521,000 | 140,900 | 1,571,900 | 82,000 | 949,100 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-12-23 | GOLDMAN SACHS INTERNATIONAL | 2,276,290 | 0.48% | ▼ | -131,100 | 1,333 | 1,370 | 1,327 | 1,368 | 3,134,200 |
2024-12-18 | GOLDMAN SACHS INTERNATIONAL | 2,407,390 | 0.50% | ▲ | 101,400 | 1,400 | 1,419 | 1,390 | 1,405 | 1,826,100 |
2024-12-10 | GOLDMAN SACHS INTERNATIONAL | 2,305,990 | 0.48% | ▼ | -436,600 | 1,430 | 1,438 | 1,422 | 1,429 | 1,562,500 |
2024-12-05 | GOLDMAN SACHS INTERNATIONAL | 2,742,590 | 0.57% | ▼ | -118,477 | 1,495 | 1,498 | 1,441 | 1,453 | 2,293,300 |
2024-11-28 | GOLDMAN SACHS INTERNATIONAL | 2,861,067 | 0.60% | ▲ | 97,318 | 1,394 | 1,453 | 1,392 | 1,449 | 3,780,200 |
2024-11-22 | GOLDMAN SACHS INTERNATIONAL | 2,763,749 | 0.58% | ▲ | 1,403 | 1,418 | 1,384 | 1,387 | 5,324,300 | |
2024-09-04 | GOLDMAN SACHS INTERNATIONAL | 1,938,991 | 0.40% | ▼ | -916,000 | 1,540 | 1,547 | 1,487 | 1,495 | 3,500,000 |
2024-08-19 | GOLDMAN SACHS INTERNATIONAL | 2,854,991 | 0.60% | ▲ | 293,548 | 1,526 | 1,560 | 1,503 | 1,526 | 2,654,500 |
2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 2,561,443 | 0.54% | ▲ | 1,393 | 1,437 | 1,374 | 1,434 | 3,783,600 | |
2024-05-28 | Societe Generale | 2,362,448 | 0.49% | ▼ | -10,400 | 1,870 | 1,928 | 1,870 | 1,918 | 9,841,200 |
2024-05-27 | Societe Generale | 2,372,848 | 0.50% | ▲ | 2,400 | 1,786 | 1,842 | 1,775 | 1,839 | 7,893,200 |
2024-05-24 | Societe Generale | 2,370,448 | 0.49% | ▼ | -5,800 | 1,725 | 1,809 | 1,698 | 1,760 | 5,127,100 |
2024-05-22 | Societe Generale | 2,376,248 | 0.50% | ▲ | 574,700 | 1,725 | 1,746 | 1,695 | 1,723 | 3,509,200 |
2024-04-22 | Societe Generale | 1,801,548 | 0.37% | ▼ | -580,000 | 1,525 | 1,579 | 1,518 | 1,530 | 4,216,000 |
2024-04-19 | Societe Generale | 2,381,548 | 0.50% | ▲ | 15,000 | 1,535 | 1,542 | 1,465 | 1,506 | 4,963,400 |
2024-04-17 | Societe Generale | 2,366,548 | 0.49% | ▼ | -14,500 | 1,641 | 1,668 | 1,522 | 1,540 | 11,348,100 |
2024-04-16 | Societe Generale | 2,381,048 | 0.50% | ▲ | 25,500 | 1,651 | 1,693 | 1,635 | 1,644 | 9,649,100 |
2024-04-12 | Societe Generale | 2,355,548 | 0.49% | ▼ | -21,500 | 1,572 | 1,589 | 1,537 | 1,565 | 4,849,900 |
2024-04-11 | Societe Generale | 2,377,048 | 0.50% | ▲ | 10,100 | 1,482 | 1,603 | 1,478 | 1,572 | 8,656,000 |
2024-04-08 | Societe Generale | 2,366,948 | 0.49% | ▼ | -83,800 | 1,440 | 1,445 | 1,412 | 1,420 | 3,252,800 |
2024-03-13 | Societe Generale | 2,450,748 | 0.51% | ▲ | 1,270 | 1,300 | 1,253 | 1,273 | 2,665,800 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241128 | 15:00 | 九州電力 | 需給構造の変化を踏まえた電気料金の見直しについて |
20240829 | 15:00 | 九州電力 | 業績連動型株式報酬制度に係る追加資金の拠出に関するお知らせ |
20240731 | 15:00 | 九州電力 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240731 | 11:30 | 九州電力 | 単独株式移転による純粋持株会社体制への移行に向けた準備開始のお知らせ |
20240516 | 15:00 | 九州電力 | 定款の一部変更に関するお知らせ |
20240430 | 15:00 | 九州電力 | 特別損失(金融資産評価損)の計上に関するお知らせ |
20240430 | 15:00 | 九州電力 | 2024年3月期 決算短信〔日本基準〕(連結) |
20240430 | 15:00 | 九州電力 | 代表取締役の異動等 役員人事について |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9508 | 1 | 九州電力 ホーム | 2025-01-05 01:23:21 |
9508 | 2 | 九州電力 九州電力株式会社第531回社債(個人投資家向け社債)の発行についてお知らせします | 2024-11-29 15:30:47 |
9508 | 2 | 九州電力 有価証券報告書等 | 2024-06-29 04:32:00 |
9508 | 2 | 九州電力 株主総会 | 2024-06-21 21:40:56 |
9508 | 2 | 九州電力 グループ経営ビジョン | 2024-06-15 13:35:06 |
9508 | 2 | 九州電力 IR方針 | 2024-06-15 13:35:01 |
9508 | 2 | 九州電力 IR情報 | 2024-06-14 09:02:47 |
9508 | 3 | 九州電力 2025年2月分電気料金の燃料費等調整単価をお知らせします | 2024-12-27 02:30:19 |
9508 | 3 | 低圧の一部のお客さまの電気料金の見直しを実施します(主に旧オール電化メニューのお客さま) | お知らせ | 九州電力(個人のお客さま) | 2024-11-29 03:30:57 |
9508 | 3 | 九州電力 2025年1月分電気料金の燃料費等調整単価をお知らせします | 2024-11-28 15:31:06 |