9513--Jパワー-【電気・ガス業】【電力卸】石炭火力と水力が主体電力各社に供給
売上高:12579980-当期純利益:777740-総資産:34757500-時価:433098666----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,5992,6002,5472,551613,700-3998%98%108%100%104%105%98%104%
202503112,5512,5622,5022,540741,900-11100%100%121%▼▼102%106%105%98%103%
202503122,5232,5952,5232,585585,80045102%102%79%101%106%101%99%105%
202503132,5622,5992,5542,598496,90013100%101%85%▲▲101%104%99%100%105%
202503142,5992,6232,5882,614700,10016101%101%141%▲▲▲101%103%98%100%105%
202503172,6242,6622,6082,644547,10030101%101%78%▲▲▲▲100%101%97%100%106%
202503182,6602,6782,6452,665566,40021101%100%104%▲▲▲▲▲101%100%96%100%107%
202503192,6652,7102,6652,703640,40039101%101%113%▲▲▲▲▲▲100%99%94%100%109%
202503212,7002,7202,6872,693784,300-10100%100%122%100%99%92%100%108%
202503242,6972,7022,6722,688484,200-6100%100%62%▼▼101%97%95%99%108%
202503252,6542,6862,6422,667509,900-2199%101%105%▼▼▼100%96%95%99%105%
202503262,6812,6852,6512,677672,50010100%100%132%99%96%95%99%105%
202503272,6772,6802,6472,658620,200-2099%99%92%99%99%97%98%105%
202503282,6152,6262,5752,585665,000-7397%99%107%▼▼99%100%100%96%102%
202503312,5472,5492,5132,532638,400-5398%99%96%▼▼▼99%99%99%94%100%
202504012,5812,5992,5592,562948,00030101%99%148%99%94%98%95%101%
202504022,5912,5982,5622,576997,10014101%99%105%▲▲101%99%101%95%102%
202504032,5192,5672,5062,556922,500-2099%101%93%101%98%100%95%101%
202504042,5302,5482,4952,5481,012,100-9100%101%110%▼▼101%103%105%94%101%
202504082,4102,4652,4102,434856,700-11496%101%85%▼▼▼98%102%105%90%100%
202504092,4192,4192,3542,378622,200-5698%98%73%▼▼▼▼100%98%101%88%100%
202504102,5002,5002,4372,488694,300111105%100%112%100%99%102%92%105%
202504112,4662,4832,4182,472575,700-1799%100%83%100%98%102%91%104%
202504142,4802,4872,4612,476542,8005100%100%94%100%99%102%92%104%
202504152,4662,4802,4412,455513,000-2199%100%95%100%103%103%91%103%
202504162,4452,4522,4212,446573,900-9100%100%112%▼▼98%104%103%90%103%
202504172,4522,4692,4032,407733,900-3998%98%128%▼▼▼101%105%104%89%101%
202504182,4272,4452,4202,440454,10033101%101%62%99%104%104%91%103%
202504212,4252,4382,3982,407448,500-3499%99%99%104%103%104%90%101%
202504222,4322,5252,4252,5181,007,200112105%104%225%100%99%98%94%106%
202504232,5442,5572,5252,542923,90024101%100%92%▲▲98%99%97%95%107%
202504242,5422,5602,4962,496449,000-4698%98%49%100%100%98%94%105%
202504252,5242,5442,5082,515442,10019101%100%98%100%100%98%97%106%
202504282,5242,5682,5082,512503,900-3100%100%114%99%100%98%98%106%
202504302,5302,5382,4752,505895,000-8100%99%178%▼▼101%102%99%97%105%
202505012,4882,5172,4762,503573,600-2100%101%64%▼▼▼101%101%98%97%105%
202505022,5002,5302,4882,527451,00024101%101%79%100%99%97%99%106%
202505072,5292,5412,5062,518558,900-9100%100%124%100%98%97%99%106%
202505082,5242,5302,5002,524544,7006100%100%97%99%97%96%99%106%
202505092,5392,5552,5202,525709,1002100%99%130%▲▲100%99%97%99%106%
202505122,4992,5522,4952,5011,235,500-2599%100%174%98%99%97%98%104%
202505132,5002,5012,4582,460789,900-4198%98%64%▼▼101%101%99%97%102%
202505142,4522,4702,4312,470843,40011100%101%107%101%100%99%97%103%
202505152,4452,4642,4322,458442,900-1399%101%53%100%99%98%97%102%
202505162,4642,4702,4382,464369,6007100%100%83%100%99%98%97%102%
202505192,4662,4722,4502,468334,5004100%100%91%▲▲99%99%97%97%103%
202505202,4642,4662,4372,442411,600-2699%99%123%100%99%97%96%101%
202505212,4502,4692,4452,445665,9003100%100%162%100%100%98%96%102%
202505222,4292,4372,4162,437759,800-9100%100%114%99%99%97%96%100%
202505232,4472,4482,4172,427758,000-10100%99%100%▼▼100%100%0%95%100%
202505262,4342,4462,4282,433330,6006100%100%44%99%100%0%96%100%
202505272,4352,4372,4162,421424,100-12100%99%128%99%99%0%96%100%
202505282,4362,4372,4132,414503,500-8100%99%119%▼▼100%99%0%96%100%
202505292,4142,4232,4092,423559,20010100%100%111%100%98%0%96%100%
202505302,4222,4322,4142,424859,7001100%100%154%▲▲100%98%0%96%100%
202506022,4222,4262,4072,412978,000-12100%100%114%99%99%0%95%100%
202506032,3982,4012,3732,3801,676,700-3299%99%171%▼▼99%0%0%94%100%
202506042,3842,3972,3702,370721,500-10100%99%43%▼▼▼100%0%0%94%100%
202506052,3692,3822,3562,370780,4000100%100%108%--100%0%0%94%100%
202506062,3712,3802,3662,366478,700-4100%100%61%%%%95%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3011,200865,5006,400506,0004,800359,500
2025-05-2313,400812,4006,500479,2006,900333,200
2025-05-1625,600762,30014,600441,80011,000320,500
2025-05-0932,700613,20016,000375,80016,700237,400
2025-05-0228,800573,50013,800357,00015,000216,500
2025-04-2537,200570,60016,500346,50020,700224,100
2025-04-1818,900630,10012,300388,7006,600241,400
2025-04-1117,800511,00012,400339,3005,400171,700
2025-04-0422,600802,60011,400631,80011,200170,800
2025-03-2832,200954,80012,600770,90019,600183,900
2025-03-2156,600922,80012,200742,40044,400180,400
2025-03-1450,000893,50012,800731,40037,200162,100
2025-03-0756,300912,30012,900741,40043,400170,900
2025-02-2865,300970,20013,300794,80052,000175,400
2025-02-2128,6001,078,40013,500832,70015,100245,700
2025-02-1426,3001,061,50012,700811,50013,600250,000
2025-02-0723,4001,118,40015,300834,0008,100284,400
2025-01-3121,6001,223,10013,700874,0007,900349,100
2025-01-2420,2001,130,90012,500856,2007,700274,700
2025-01-1721,5001,188,70012,800880,2008,700308,500
2025-01-1019,6001,093,30011,400840,4008,200252,900
2024-12-2731,300920,30017,600747,70013,700172,600
2024-12-2034,000972,80016,900757,30017,100215,500
2024-12-1334,900908,30016,300724,30018,600184,000
2024-12-0639,300908,60013,000738,60026,300170,000
2024-11-2945,500963,30014,400802,40031,100160,900
2024-11-2246,100950,20018,400790,70027,700159,500
2024-11-1570,600937,40017,800799,80052,800137,600
2024-11-0861,600962,10017,400761,90044,200200,200
2024-11-0161,600983,00018,300786,80043,300196,200
2024-10-2529,4001,052,80015,900818,60013,500234,200
2024-10-1829,5001,061,70016,000827,40013,500234,300
2024-10-1126,2001,090,20016,100842,10010,100248,100
2024-10-0426,0001,076,80015,800839,80010,200237,000
2024-09-2723,8001,095,20015,700843,0008,100252,200
2024-09-2022,8001,139,40016,300847,6006,500291,800
2024-09-1325,0001,163,80016,300862,9008,700300,900
2024-09-0635,0001,068,50016,500772,60018,500295,900
2024-08-3025,0001,002,50018,300741,0006,700261,500
2024-08-2325,500940,20018,500669,4007,000270,800
2024-08-1624,300949,80018,700684,4005,600265,400
2024-08-0923,2001,271,70018,6001,002,1004,600269,600
2024-08-0225,7002,252,20012,1001,835,40013,600416,800
2024-07-2619,7002,415,80012,5001,908,3007,200507,500
2024-07-1922,3002,449,50011,5001,934,80010,800514,700
2024-07-1224,6002,509,90011,8001,942,90012,800567,000
2024-07-0523,0002,724,30012,4002,020,70010,600703,600
2024-06-2825,0002,640,50013,4001,972,30011,600668,200
2024-06-2126,6002,667,20013,7001,972,30012,900694,900
2024-06-1429,9002,585,80015,2001,927,90014,700657,900
2024-06-0726,4002,523,10010,9001,921,60015,500601,500
2024-05-3130,5002,468,00010,7001,893,70019,800574,300
2024-05-2436,5002,513,30010,9001,887,30025,600626,000
2024-05-1732,3002,534,80011,8001,893,20020,500641,600
2024-05-1056,0002,513,60011,4001,888,80044,600624,800
2024-05-0270,1002,462,90012,7001,857,60057,400605,300
2024-04-2636,4002,516,20012,1001,871,20024,300645,000
2024-04-1953,2002,525,10012,1001,861,50041,100663,600
2024-04-1244,0002,706,20011,9001,985,90032,100720,300
2024-04-0534,4002,499,10011,3001,749,30023,100749,800
2024-03-2933,0002,449,30010,4001,693,60022,600755,700
2024-03-2234,9002,462,10011,0001,631,40023,900830,700
2024-03-1534,5002,681,50010,1001,569,10024,4001,112,400
2024-03-0836,6001,924,50013,5001,161,40023,100763,100
2024-03-0145,2001,835,30018,0001,203,80027,200631,500
2024-02-2241,6001,748,80020,4001,172,70021,200576,100
2024-02-1644,0001,663,40020,6001,124,40023,400539,000
2024-02-0957,2001,684,80016,7001,101,90040,500582,900
2024-02-0282,6001,615,10013,4001,079,10069,200536,000
2024-01-2642,2001,722,60011,7001,085,70030,500636,900
2024-01-1943,4001,792,20011,5001,095,90031,900696,300
2024-01-1241,2001,828,40011,2001,112,20030,000716,200

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
2024-12-19 J.P. MORGAN SECURITIES PLC12,2000.00%-1,222,6362,5262,5362,4822,486568,300
2024-12-16 野村證券株式会社595,6520.32%-437,7002,5592,6192,5582,6121,109,400
2024-12-13 J.P. MORGAN SECURITIES PLC1,234,8360.67%186,8002,5612,5902,5282,5591,452,300
2024-12-13 野村證券株式会社1,033,3520.56%-784,7002,5612,5902,5282,5591,452,300
2024-12-12 J.P. MORGAN SECURITIES PLC1,048,0360.57%2,4712,5262,4712,514911,200
2024-12-12 野村證券株式会社1,818,0520.99%-167,7002,4712,5262,4712,514911,200
2024-12-11 野村證券株式会社1,985,7521.08%-212,3202,4722,4942,4592,469721,900
2024-11-01 野村證券株式会社2,198,0721.20%4,4892,5722,6572,5552,6341,766,900
2024-10-28 野村證券株式会社2,193,5831.19%-8,3002,4282,4572,4172,447422,800
2024-08-07 野村證券株式会社2,201,8831.20%31,5002,3092,3942,2902,3491,087,400
2024-07-31 野村證券株式会社2,170,3831.18%-60,5002,4702,4892,4482,479688,000
2024-06-03 野村證券株式会社2,230,8831.21%39,0002,6472,6582,5902,596644,900
2024-05-28 野村證券株式会社2,191,8831.19%-4,8002,6132,6972,6072,6711,082,200
2024-05-27 野村證券株式会社2,196,6831.20%4,7142,5742,6072,5562,607535,500

TDnet更新情報

報告日strtime銘柄タイトル
2025050916:30Jパワー 2025年3月期 決算短信〔日本基準〕(連結)
2025050916:30Jパワー 自己株式取得に係る事項の決定に関するお知らせ
2025050916:30Jパワー 2025年3月期通期個別業績予想値と決算値との差異に関するお知らせ
2025013116:40Jパワー 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025013116:40Jパワー 2025年3月期通期業績予想の修正に関するお知らせ
2024103116:40Jパワー 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024103116:40Jパワー 2025年3月期通期業績予想の修正に関するお知らせ
2024091016:00Jパワー (開示事項の経過)橘湾火力発電所 1 号機の運転停止について
2024073117:30Jパワー 2025年3月期 第1四半期決算短信(連結・日本基準)
2024073117:30Jパワー Genex Power Limited社の株式取得完了について
2024062817:00Jパワー 米国グリーンカントリー発電所の持分売却に関するお知らせ
2024050917:00Jパワー 2024年3月期 決算短信〔日本基準〕(連結)
2024050917:00Jパワー 中期経営計画の策定について
2024050917:00Jパワー 個別業績予想と決算値の差異
2024050917:00Jパワー (開示事項の経過)橘湾火力発電所1号機の運転停止について
2024041213:00Jパワー Genex Power Limited 社の株式の取得(子会社化)に向けた契約の締結に関するお知らせ
2024031416:00Jパワー 橘湾火力発電所1号機の運転停止について
2024022917:00Jパワー 代表取締役の異動に関するお知らせ
2024013116:40Jパワー 2024年3月期 第3四半期決算短信(連結・日本基準)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VVK03502025-06-06 15:50電源開発株式会社T.Rowe Price Associates,Inc.変更報告書(特例対象株券等)
S100VK1M3502025-04-07 15:41電源開発株式会社T.Rowe Price Associates,Inc.変更報告書(特例対象株券等)
S100VFE13502025-03-24 15:36電源開発株式会社T.Rowe Price Associates,Inc.変更報告書(特例対象株券等)
S100V2AO3502025-01-10 10:15電源開発(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100UVSZ3502024-12-05 09:07電源開発株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100UUPX3502024-12-02 14:19電源開発株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100UN843502024-11-08 15:38電源開発株式会社ティー・ロウ・プライス・ジャパン株式会社変更報告書(特例対象株券等)
S100U3T23502024-07-29 16:33電源開発株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100SZQV3502024-03-07 15:00電源開発株式会社ティー・ロウ・プライス・ジャパン株式会社変更報告書(特例対象株券等)

企業サイト更新情報