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 | 2,430 | 2,435 | 2,411 | 2,414 | 492,600 | 24 | 101% | 99% | 74% | ▲▲ | 99% | 98% | 101% | 97% | 103% |
20240925 | 2,447 | 2,452 | 2,417 | 2,431 | 483,300 | 17 | 101% | 99% | 98% | ▲▲▲ | 101% | 98% | 101% | 97% | 104% |
20240926 | 2,437 | 2,460 | 2,418 | 2,460 | 747,700 | 30 | 101% | 101% | 155% | ▲▲▲▲ | 101% | 100% | 102% | 98% | 105% |
20240927 | 2,420 | 2,457 | 2,408 | 2,450 | 562,900 | -10 | 100% | 101% | 75% | ▼ | 100% | 101% | 103% | 98% | 105% |
20240930 | 2,400 | 2,414 | 2,376 | 2,395 | 670,500 | -55 | 98% | 100% | 119% | ▼▼ | 100% | 102% | 103% | 96% | 103% |
20241001 | 2,402 | 2,417 | 2,383 | 2,392 | 589,000 | -3 | 100% | 100% | 88% | ▼▼▼ | 101% | 103% | 104% | 96% | 102% |
20241002 | 2,383 | 2,417 | 2,377 | 2,399 | 476,100 | 7 | 100% | 101% | 81% | ▲ | 100% | 99% | 105% | 96% | 103% |
20241003 | 2,424 | 2,436 | 2,409 | 2,416 | 350,700 | 17 | 101% | 100% | 74% | ▲▲ | 101% | 99% | 109% | 98% | 103% |
20241004 | 2,420 | 2,440 | 2,416 | 2,434 | 488,000 | 18 | 101% | 101% | 139% | ▲▲▲ | 100% | 98% | 108% | 99% | 104% |
20241007 | 2,460 | 2,469 | 2,427 | 2,461 | 550,000 | 28 | 101% | 100% | 113% | ▲▲▲▲ | 100% | 100% | 110% | 100% | 105% |
20241008 | 2,413 | 2,433 | 2,396 | 2,410 | 572,000 | -52 | 98% | 100% | 104% | ▼ | 99% | 99% | 110% | 98% | 103% |
20241009 | 2,425 | 2,427 | 2,388 | 2,402 | 492,400 | -8 | 100% | 99% | 86% | ▼▼ | 100% | 102% | 111% | 98% | 103% |
20241010 | 2,415 | 2,418 | 2,391 | 2,405 | 400,300 | 3 | 100% | 100% | 81% | ▲ | 100% | 103% | 112% | 98% | 103% |
20241011 | 2,400 | 2,414 | 2,387 | 2,404 | 496,200 | -2 | 100% | 100% | 124% | ▼ | 99% | 102% | 112% | 98% | 102% |
20241015 | 2,408 | 2,420 | 2,389 | 2,392 | 524,900 | -12 | 100% | 99% | 106% | ▼▼ | 101% | 102% | 113% | 97% | 102% |
20241016 | 2,387 | 2,419 | 2,380 | 2,408 | 494,500 | 17 | 101% | 101% | 94% | ▲ | 101% | 100% | 111% | 98% | 102% |
20241017 | 2,437 | 2,487 | 2,433 | 2,468 | 747,900 | 60 | 102% | 101% | 151% | ▲▲ | 100% | 98% | 109% | 100% | 103% |
20241018 | 2,475 | 2,476 | 2,456 | 2,464 | 491,000 | -4 | 100% | 100% | 66% | ▼ | 98% | 98% | 109% | 100% | 103% |
20241021 | 2,462 | 2,469 | 2,418 | 2,424 | 500,300 | -41 | 98% | 98% | 102% | ▼▼ | 101% | 101% | 112% | 98% | 101% |
20241022 | 2,413 | 2,446 | 2,406 | 2,441 | 617,200 | 18 | 101% | 101% | 123% | ▲ | 100% | 102% | 111% | 99% | 102% |
20241023 | 2,431 | 2,458 | 2,420 | 2,428 | 411,300 | -13 | 99% | 100% | 67% | ▼ | 100% | 102% | 111% | 98% | 102% |
20241024 | 2,431 | 2,435 | 2,401 | 2,421 | 533,600 | -7 | 100% | 100% | 130% | ▼▼ | 100% | 105% | 111% | 98% | 101% |
20241025 | 2,421 | 2,428 | 2,404 | 2,421 | 515,700 | 0 | 100% | 100% | 97% | -- | 101% | 109% | 111% | 98% | 101% |
20241028 | 2,428 | 2,457 | 2,417 | 2,447 | 422,800 | 26 | 101% | 101% | 82% | ▲ | 100% | 108% | 108% | 99% | 102% |
20241029 | 2,460 | 2,482 | 2,455 | 2,471 | 497,800 | 24 | 101% | 100% | 118% | ▲▲ | 101% | 108% | 107% | 100% | 103% |
20241030 | 2,460 | 2,509 | 2,459 | 2,486 | 2,456,700 | 15 | 101% | 101% | 494% | ▲▲▲ | 101% | 106% | 105% | 100% | 104% |
20241031 | 2,521 | 2,555 | 2,501 | 2,553 | 1,232,900 | 67 | 103% | 101% | 50% | ▲▲▲▲ | 102% | 104% | 103% | 100% | 107% |
20241101 | 2,572 | 2,657 | 2,555 | 2,634 | 1,766,900 | 82 | 103% | 102% | 143% | ▲▲▲▲▲ | 103% | 104% | 101% | 100% | 110% |
20241105 | 2,585 | 2,660 | 2,580 | 2,660 | 936,800 | 26 | 101% | 103% | 53% | ▲▲▲▲▲▲ | 98% | 101% | 98% | 100% | 111% |
20241106 | 2,664 | 2,668 | 2,605 | 2,610 | 900,900 | -50 | 98% | 98% | 96% | ▼ | 103% | 103% | 99% | 98% | 109% |
20241107 | 2,610 | 2,703 | 2,610 | 2,676 | 1,243,600 | 66 | 103% | 103% | 138% | ▲ | 100% | 99% | 97% | 100% | 112% |
20241108 | 2,680 | 2,690 | 2,651 | 2,674 | 774,900 | -2 | 100% | 100% | 62% | ▼ | 101% | 99% | 98% | 100% | 112% |
20241111 | 2,657 | 2,700 | 2,655 | 2,690 | 823,600 | 16 | 101% | 101% | 106% | ▲ | 100% | 98% | 95% | 100% | 112% |
20241112 | 2,700 | 2,713 | 2,685 | 2,693 | 832,500 | 4 | 100% | 100% | 101% | ▲▲ | 98% | 98% | 94% | 100% | 113% |
20241113 | 2,688 | 2,711 | 2,636 | 2,645 | 804,400 | -49 | 98% | 98% | 97% | ▼ | 99% | 100% | 97% | 98% | 110% |
20241114 | 2,615 | 2,639 | 2,575 | 2,587 | 878,800 | -58 | 98% | 99% | 109% | ▼▼ | 101% | 99% | 97% | 96% | 107% |
20241115 | 2,618 | 2,649 | 2,604 | 2,640 | 704,100 | 54 | 102% | 101% | 80% | ▲ | 99% | 96% | 96% | 98% | 109% |
20241118 | 2,671 | 2,688 | 2,630 | 2,640 | 540,200 | -1 | 100% | 99% | 77% | ▼ | 99% | 98% | 99% | 98% | 109% |
20241119 | 2,645 | 2,652 | 2,608 | 2,620 | 393,600 | -20 | 99% | 99% | 73% | ▼▼ | 99% | 99% | 99% | 97% | 108% |
20241120 | 2,632 | 2,647 | 2,587 | 2,598 | 416,700 | -22 | 99% | 99% | 106% | ▼▼▼ | 99% | 100% | 101% | 96% | 107% |
20241121 | 2,581 | 2,585 | 2,535 | 2,545 | 707,300 | -53 | 98% | 99% | 170% | ▼▼▼▼ | 100% | 99% | 102% | 95% | 105% |
20241122 | 2,555 | 2,569 | 2,535 | 2,565 | 877,200 | 20 | 101% | 100% | 124% | ▲ | 101% | 98% | 101% | 95% | 106% |
20241125 | 2,577 | 2,608 | 2,571 | 2,597 | 1,266,000 | 32 | 101% | 101% | 144% | ▲▲ | 99% | 97% | 101% | 96% | 106% |
20241126 | 2,597 | 2,616 | 2,567 | 2,578 | 500,200 | -19 | 99% | 99% | 40% | ▼ | 99% | 98% | 102% | 96% | 104% |
20241127 | 2,569 | 2,581 | 2,524 | 2,537 | 468,000 | -41 | 98% | 99% | 94% | ▼▼ | 99% | 100% | 103% | 94% | 102% |
20241128 | 2,536 | 2,548 | 2,513 | 2,523 | 365,300 | -14 | 99% | 99% | 78% | ▼▼▼ | 99% | 98% | 103% | 94% | 100% |
20241129 | 2,538 | 2,541 | 2,503 | 2,506 | 351,000 | -17 | 99% | 99% | 96% | ▼▼▼▼ | 101% | 99% | 104% | 93% | 100% |
20241202 | 2,504 | 2,538 | 2,500 | 2,523 | 570,500 | 17 | 101% | 101% | 163% | ▲ | 100% | 98% | 101% | 94% | 101% |
20241203 | 2,519 | 2,548 | 2,511 | 2,528 | 607,500 | 6 | 100% | 100% | 106% | ▲▲ | 98% | 97% | 100% | 94% | 101% |
20241204 | 2,532 | 2,534 | 2,485 | 2,485 | 545,500 | -43 | 98% | 98% | 90% | ▼ | 99% | 99% | 100% | 92% | 100% |
20241205 | 2,498 | 2,504 | 2,454 | 2,472 | 508,200 | -13 | 99% | 99% | 93% | ▼▼ | 99% | 101% | 99% | 92% | 100% |
20241206 | 2,491 | 2,507 | 2,462 | 2,465 | 544,200 | -7 | 100% | 99% | 107% | ▼▼▼ | 99% | 103% | 0% | 92% | 100% |
20241209 | 2,475 | 2,488 | 2,458 | 2,461 | 520,000 | -4 | 100% | 99% | 96% | ▼▼▼▼ | 99% | 106% | 0% | 91% | 100% |
20241210 | 2,473 | 2,482 | 2,459 | 2,459 | 522,200 | -2 | 100% | 99% | 100% | ▼▼▼▼▼ | 100% | 106% | 0% | 93% | 100% |
20241211 | 2,472 | 2,494 | 2,459 | 2,469 | 721,900 | 10 | 100% | 100% | 138% | ▲ | 102% | 103% | 0% | 94% | 100% |
20241212 | 2,471 | 2,526 | 2,471 | 2,514 | 911,200 | 45 | 102% | 102% | 126% | ▲▲ | 100% | 99% | 0% | 95% | 102% |
20241213 | 2,561 | 2,590 | 2,528 | 2,559 | 1,452,300 | 45 | 102% | 100% | 159% | ▲▲▲ | 102% | 97% | 0% | 97% | 104% |
20241216 | 2,559 | 2,619 | 2,558 | 2,612 | 1,109,400 | 54 | 102% | 102% | 76% | ▲▲▲▲ | 98% | 95% | 0% | 100% | 106% |
20241217 | 2,600 | 2,610 | 2,544 | 2,544 | 603,400 | -68 | 97% | 98% | 54% | ▼ | 100% | 0% | 0% | 97% | 103% |
20241218 | 2,548 | 2,573 | 2,534 | 2,540 | 466,300 | -5 | 100% | 100% | 77% | ▼▼ | 98% | 0% | 0% | 97% | 103% |
20241219 | 2,526 | 2,536 | 2,482 | 2,486 | 568,300 | -54 | 98% | 98% | 122% | ▼▼▼ | 98% | 0% | 0% | 95% | 101% |
20241220 | 2,497 | 2,499 | 2,441 | 2,459 | 1,103,700 | -27 | 99% | 98% | 194% | ▼▼▼▼ | % | % | % | 94% | 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 | 34,900 | 908,300 | 16,300 | 724,300 | 18,600 | 184,000 |
2024-12-06 | 39,300 | 908,600 | 13,000 | 738,600 | 26,300 | 170,000 |
2024-11-29 | 45,500 | 963,300 | 14,400 | 802,400 | 31,100 | 160,900 |
2024-11-22 | 46,100 | 950,200 | 18,400 | 790,700 | 27,700 | 159,500 |
2024-11-15 | 70,600 | 937,400 | 17,800 | 799,800 | 52,800 | 137,600 |
2024-11-08 | 61,600 | 962,100 | 17,400 | 761,900 | 44,200 | 200,200 |
2024-11-01 | 61,600 | 983,000 | 18,300 | 786,800 | 43,300 | 196,200 |
2024-10-25 | 29,400 | 1,052,800 | 15,900 | 818,600 | 13,500 | 234,200 |
2024-10-18 | 29,500 | 1,061,700 | 16,000 | 827,400 | 13,500 | 234,300 |
2024-10-11 | 26,200 | 1,090,200 | 16,100 | 842,100 | 10,100 | 248,100 |
2024-10-04 | 26,000 | 1,076,800 | 15,800 | 839,800 | 10,200 | 237,000 |
2024-09-27 | 23,800 | 1,095,200 | 15,700 | 843,000 | 8,100 | 252,200 |
2024-09-20 | 22,800 | 1,139,400 | 16,300 | 847,600 | 6,500 | 291,800 |
2024-09-13 | 25,000 | 1,163,800 | 16,300 | 862,900 | 8,700 | 300,900 |
2024-09-06 | 35,000 | 1,068,500 | 16,500 | 772,600 | 18,500 | 295,900 |
2024-08-30 | 25,000 | 1,002,500 | 18,300 | 741,000 | 6,700 | 261,500 |
2024-08-23 | 25,500 | 940,200 | 18,500 | 669,400 | 7,000 | 270,800 |
2024-08-16 | 24,300 | 949,800 | 18,700 | 684,400 | 5,600 | 265,400 |
2024-08-09 | 23,200 | 1,271,700 | 18,600 | 1,002,100 | 4,600 | 269,600 |
2024-08-02 | 25,700 | 2,252,200 | 12,100 | 1,835,400 | 13,600 | 416,800 |
2024-07-26 | 19,700 | 2,415,800 | 12,500 | 1,908,300 | 7,200 | 507,500 |
2024-07-19 | 22,300 | 2,449,500 | 11,500 | 1,934,800 | 10,800 | 514,700 |
2024-07-12 | 24,600 | 2,509,900 | 11,800 | 1,942,900 | 12,800 | 567,000 |
2024-07-05 | 23,000 | 2,724,300 | 12,400 | 2,020,700 | 10,600 | 703,600 |
2024-06-28 | 25,000 | 2,640,500 | 13,400 | 1,972,300 | 11,600 | 668,200 |
2024-06-21 | 26,600 | 2,667,200 | 13,700 | 1,972,300 | 12,900 | 694,900 |
2024-06-14 | 29,900 | 2,585,800 | 15,200 | 1,927,900 | 14,700 | 657,900 |
2024-06-07 | 26,400 | 2,523,100 | 10,900 | 1,921,600 | 15,500 | 601,500 |
2024-05-31 | 30,500 | 2,468,000 | 10,700 | 1,893,700 | 19,800 | 574,300 |
2024-05-24 | 36,500 | 2,513,300 | 10,900 | 1,887,300 | 25,600 | 626,000 |
2024-05-17 | 32,300 | 2,534,800 | 11,800 | 1,893,200 | 20,500 | 641,600 |
2024-05-10 | 56,000 | 2,513,600 | 11,400 | 1,888,800 | 44,600 | 624,800 |
2024-05-02 | 70,100 | 2,462,900 | 12,700 | 1,857,600 | 57,400 | 605,300 |
2024-04-26 | 36,400 | 2,516,200 | 12,100 | 1,871,200 | 24,300 | 645,000 |
2024-04-19 | 53,200 | 2,525,100 | 12,100 | 1,861,500 | 41,100 | 663,600 |
2024-04-12 | 44,000 | 2,706,200 | 11,900 | 1,985,900 | 32,100 | 720,300 |
2024-04-05 | 34,400 | 2,499,100 | 11,300 | 1,749,300 | 23,100 | 749,800 |
2024-03-29 | 33,000 | 2,449,300 | 10,400 | 1,693,600 | 22,600 | 755,700 |
2024-03-22 | 34,900 | 2,462,100 | 11,000 | 1,631,400 | 23,900 | 830,700 |
2024-03-15 | 34,500 | 2,681,500 | 10,100 | 1,569,100 | 24,400 | 1,112,400 |
2024-03-08 | 36,600 | 1,924,500 | 13,500 | 1,161,400 | 23,100 | 763,100 |
2024-03-01 | 45,200 | 1,835,300 | 18,000 | 1,203,800 | 27,200 | 631,500 |
2024-02-22 | 41,600 | 1,748,800 | 20,400 | 1,172,700 | 21,200 | 576,100 |
2024-02-16 | 44,000 | 1,663,400 | 20,600 | 1,124,400 | 23,400 | 539,000 |
2024-02-09 | 57,200 | 1,684,800 | 16,700 | 1,101,900 | 40,500 | 582,900 |
2024-02-02 | 82,600 | 1,615,100 | 13,400 | 1,079,100 | 69,200 | 536,000 |
2024-01-26 | 42,200 | 1,722,600 | 11,700 | 1,085,700 | 30,500 | 636,900 |
2024-01-19 | 43,400 | 1,792,200 | 11,500 | 1,095,900 | 31,900 | 696,300 |
2024-01-12 | 41,200 | 1,828,400 | 11,200 | 1,112,200 | 30,000 | 716,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-12-16 | 野村證券株式会社 | 595,652 | 0.32% | ▼ | -437,700 | 2,559 | 2,619 | 2,558 | 2,612 | 1,109,400 |
2024-12-13 | J.P. MORGAN SECURITIES PLC | 1,234,836 | 0.67% | ▲ | 186,800 | 2,561 | 2,590 | 2,528 | 2,559 | 1,452,300 |
2024-12-13 | 野村證券株式会社 | 1,033,352 | 0.56% | ▼ | -784,700 | 2,561 | 2,590 | 2,528 | 2,559 | 1,452,300 |
2024-12-12 | J.P. MORGAN SECURITIES PLC | 1,048,036 | 0.57% | ▲ | 2,471 | 2,526 | 2,471 | 2,514 | 911,200 | |
2024-12-12 | 野村證券株式会社 | 1,818,052 | 0.99% | ▼ | -167,700 | 2,471 | 2,526 | 2,471 | 2,514 | 911,200 |
2024-12-11 | 野村證券株式会社 | 1,985,752 | 1.08% | ▼ | -212,320 | 2,472 | 2,494 | 2,459 | 2,469 | 721,900 |
2024-11-01 | 野村證券株式会社 | 2,198,072 | 1.20% | ▲ | 4,489 | 2,572 | 2,657 | 2,555 | 2,634 | 1,766,900 |
2024-10-28 | 野村證券株式会社 | 2,193,583 | 1.19% | ▼ | -8,300 | 2,428 | 2,457 | 2,417 | 2,447 | 422,800 |
2024-08-07 | 野村證券株式会社 | 2,201,883 | 1.20% | ▲ | 31,500 | 2,309 | 2,394 | 2,290 | 2,349 | 1,087,400 |
2024-07-31 | 野村證券株式会社 | 2,170,383 | 1.18% | ▼ | -60,500 | 2,470 | 2,489 | 2,448 | 2,479 | 688,000 |
2024-06-03 | 野村證券株式会社 | 2,230,883 | 1.21% | ▲ | 39,000 | 2,647 | 2,658 | 2,590 | 2,596 | 644,900 |
2024-05-28 | 野村證券株式会社 | 2,191,883 | 1.19% | ▼ | -4,800 | 2,613 | 2,697 | 2,607 | 2,671 | 1,082,200 |
2024-05-27 | 野村證券株式会社 | 2,196,683 | 1.20% | ▲ | 4,714 | 2,574 | 2,607 | 2,556 | 2,607 | 535,500 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241031 | 16:40 | J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) |
20241031 | 16:40 | J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 |
20240910 | 16:00 | J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 |
20240731 | 17:30 | Jパワー | 2025年3月期 第1四半期決算短信(連結・日本基準) |
20240731 | 17:30 | Jパワー | Genex Power Limited社の株式取得完了について |
20240628 | 17:00 | J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 |
20240509 | 17:00 | Jパワー | 2024年3月期 決算短信〔日本基準〕(連結) |
20240509 | 17:00 | Jパワー | 中期経営計画の策定について |
20240509 | 17:00 | Jパワー | 個別業績予想と決算値の差異 |
20240509 | 17:00 | J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 |
20240412 | 13:00 | J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 |
20240314 | 16:00 | Jパワー | 橘湾火力発電所1号機の運転停止について |
20240229 | 17:00 | Jパワー | 代表取締役の異動に関するお知らせ |
20240131 | 16:40 | J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
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UVSZ | 350 | 2024-12-05 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) |
S100UUPX | 350 | 2024-12-02 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) |
S100UN84 | 350 | 2024-11-08 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) |
S100U3T2 | 350 | 2024-07-29 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) |
S100SZQV | 350 | 2024-03-07 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
code | cate | site_title | modified |
---|---|---|---|
9513 | 1 | J-POWER 電源開発株式会社 | 2024-12-21 15:24:19 |
9513 | 2 | JパワーとSIRC(サーク)は資本提携し機器個別計測用計量器の開発に向けた共同検討を行います │ プレスリリース │ J-POWER 電源開発株式会社 | 2024-08-01 17:30:15 |
9513 | 2 | 第72回定時株主総会の概要 │ プレスリリース │ J-POWER 電源開発株式会社 | 2024-06-26 20:35:29 |
9513 | 2 | 業績の推移 | 財務・業績情報 | J-POWER(電源開発株式会社) 業績の推移 | 2024-06-19 11:07:20 |
9513 | 2 | 免責事項 | 株主・投資家の皆様|J-POWER(電源開発株式会社) | 2024-06-19 11:07:18 |
9513 | 2 | 定款|株主・株式情報|J-POWER(電源開発株式会社) | 2024-06-19 11:07:14 |
9513 | 2 | 2024-06-19 11:07:12 | |
9513 | 2 | 月別販売電力量(PDF:445KB) | 2024-06-18 23:01:27 |
9513 | 2 | J-POWERグループ統合報告書2023(PDF:23.3MB) | 2024-06-18 23:01:26 |
9513 | 2 | J-POWERグループ 中期経営計画 2024-2026(2024年5月9日発表)(PDF:4.19MB) | 2024-06-18 23:01:21 |