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:450122409----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
202409242,4302,4352,4112,414492,60024101%99%74%▲▲99%98%101%97%103%
202409252,4472,4522,4172,431483,30017101%99%98%▲▲▲101%98%101%97%104%
202409262,4372,4602,4182,460747,70030101%101%155%▲▲▲▲101%100%102%98%105%
202409272,4202,4572,4082,450562,900-10100%101%75%100%101%103%98%105%
202409302,4002,4142,3762,395670,500-5598%100%119%▼▼100%102%103%96%103%
202410012,4022,4172,3832,392589,000-3100%100%88%▼▼▼101%103%104%96%102%
202410022,3832,4172,3772,399476,1007100%101%81%100%99%105%96%103%
202410032,4242,4362,4092,416350,70017101%100%74%▲▲101%99%109%98%103%
202410042,4202,4402,4162,434488,00018101%101%139%▲▲▲100%98%108%99%104%
202410072,4602,4692,4272,461550,00028101%100%113%▲▲▲▲100%100%110%100%105%
202410082,4132,4332,3962,410572,000-5298%100%104%99%99%110%98%103%
202410092,4252,4272,3882,402492,400-8100%99%86%▼▼100%102%111%98%103%
202410102,4152,4182,3912,405400,3003100%100%81%100%103%112%98%103%
202410112,4002,4142,3872,404496,200-2100%100%124%99%102%112%98%102%
202410152,4082,4202,3892,392524,900-12100%99%106%▼▼101%102%113%97%102%
202410162,3872,4192,3802,408494,50017101%101%94%101%100%111%98%102%
202410172,4372,4872,4332,468747,90060102%101%151%▲▲100%98%109%100%103%
202410182,4752,4762,4562,464491,000-4100%100%66%98%98%109%100%103%
202410212,4622,4692,4182,424500,300-4198%98%102%▼▼101%101%112%98%101%
202410222,4132,4462,4062,441617,20018101%101%123%100%102%111%99%102%
202410232,4312,4582,4202,428411,300-1399%100%67%100%102%111%98%102%
202410242,4312,4352,4012,421533,600-7100%100%130%▼▼100%105%111%98%101%
202410252,4212,4282,4042,421515,7000100%100%97%--101%109%111%98%101%
202410282,4282,4572,4172,447422,80026101%101%82%100%108%108%99%102%
202410292,4602,4822,4552,471497,80024101%100%118%▲▲101%108%107%100%103%
202410302,4602,5092,4592,4862,456,70015101%101%494%▲▲▲101%106%105%100%104%
202410312,5212,5552,5012,5531,232,90067103%101%50%▲▲▲▲102%104%103%100%107%
202411012,5722,6572,5552,6341,766,90082103%102%143%▲▲▲▲▲103%104%101%100%110%
202411052,5852,6602,5802,660936,80026101%103%53%▲▲▲▲▲▲98%101%98%100%111%
202411062,6642,6682,6052,610900,900-5098%98%96%103%103%99%98%109%
202411072,6102,7032,6102,6761,243,60066103%103%138%100%99%97%100%112%
202411082,6802,6902,6512,674774,900-2100%100%62%101%99%98%100%112%
202411112,6572,7002,6552,690823,60016101%101%106%100%98%95%100%112%
202411122,7002,7132,6852,693832,5004100%100%101%▲▲98%98%94%100%113%
202411132,6882,7112,6362,645804,400-4998%98%97%99%100%97%98%110%
202411142,6152,6392,5752,587878,800-5898%99%109%▼▼101%99%97%96%107%
202411152,6182,6492,6042,640704,10054102%101%80%99%96%96%98%109%
202411182,6712,6882,6302,640540,200-1100%99%77%99%98%99%98%109%
202411192,6452,6522,6082,620393,600-2099%99%73%▼▼99%99%99%97%108%
202411202,6322,6472,5872,598416,700-2299%99%106%▼▼▼99%100%101%96%107%
202411212,5812,5852,5352,545707,300-5398%99%170%▼▼▼▼100%99%102%95%105%
202411222,5552,5692,5352,565877,20020101%100%124%101%98%101%95%106%
202411252,5772,6082,5712,5971,266,00032101%101%144%▲▲99%97%101%96%106%
202411262,5972,6162,5672,578500,200-1999%99%40%99%98%102%96%104%
202411272,5692,5812,5242,537468,000-4198%99%94%▼▼99%100%103%94%102%
202411282,5362,5482,5132,523365,300-1499%99%78%▼▼▼99%98%103%94%100%
202411292,5382,5412,5032,506351,000-1799%99%96%▼▼▼▼101%99%104%93%100%
202412022,5042,5382,5002,523570,50017101%101%163%100%98%101%94%101%
202412032,5192,5482,5112,528607,5006100%100%106%▲▲98%97%100%94%101%
202412042,5322,5342,4852,485545,500-4398%98%90%99%99%100%92%100%
202412052,4982,5042,4542,472508,200-1399%99%93%▼▼99%101%99%92%100%
202412062,4912,5072,4622,465544,200-7100%99%107%▼▼▼99%103%0%92%100%
202412092,4752,4882,4582,461520,000-4100%99%96%▼▼▼▼99%106%0%91%100%
202412102,4732,4822,4592,459522,200-2100%99%100%▼▼▼▼▼100%106%0%93%100%
202412112,4722,4942,4592,469721,90010100%100%138%102%103%0%94%100%
202412122,4712,5262,4712,514911,20045102%102%126%▲▲100%99%0%95%102%
202412132,5612,5902,5282,5591,452,30045102%100%159%▲▲▲102%97%0%97%104%
202412162,5592,6192,5582,6121,109,40054102%102%76%▲▲▲▲98%95%0%100%106%
202412172,6002,6102,5442,544603,400-6897%98%54%100%0%0%97%103%
202412182,5482,5732,5342,540466,300-5100%100%77%▼▼98%0%0%97%103%
202412192,5262,5362,4822,486568,300-5498%98%122%▼▼▼98%0%0%95%101%
202412202,4972,4992,4412,4591,103,700-2799%98%194%▼▼▼▼%%%94%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
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
2024-12-16 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

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
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