| 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 | 1,711 | 1,734 | 1,703 | 1,726 | 1,602,700 | 26 | 102% | 101% | 48% | ▲ | 99% | 96% | 101% | 94% | 102% |
| 20240925 | 1,742 | 1,742 | 1,717 | 1,731 | 1,504,300 | 5 | 100% | 99% | 94% | ▲▲ | 102% | 97% | 101% | 95% | 103% |
| 20240926 | 1,736 | 1,768 | 1,726 | 1,768 | 2,308,100 | 37 | 102% | 102% | 153% | ▲▲▲ | 101% | 98% | 101% | 97% | 105% |
| 20240927 | 1,745 | 1,760 | 1,727 | 1,756 | 2,187,200 | -12 | 99% | 101% | 95% | ▼ | 99% | 102% | 104% | 96% | 104% |
| 20240930 | 1,695 | 1,714 | 1,666 | 1,681 | 3,291,200 | -75 | 96% | 99% | 150% | ▼▼ | 99% | 102% | 104% | 92% | 100% |
| 20241001 | 1,690 | 1,701 | 1,678 | 1,681 | 1,672,400 | -1 | 100% | 99% | 51% | ▼▼▼ | 100% | 103% | 105% | 92% | 100% |
| 20241002 | 1,680 | 1,702 | 1,674 | 1,678 | 1,665,500 | -3 | 100% | 100% | 100% | ▼▼▼▼ | 100% | 101% | 103% | 92% | 100% |
| 20241003 | 1,708 | 1,721 | 1,698 | 1,706 | 1,483,100 | 28 | 102% | 100% | 89% | ▲ | 101% | 100% | 103% | 95% | 102% |
| 20241004 | 1,706 | 1,733 | 1,704 | 1,725 | 1,474,300 | 19 | 101% | 101% | 99% | ▲▲ | 99% | 98% | 101% | 96% | 103% |
| 20241007 | 1,735 | 1,738 | 1,713 | 1,725 | 1,821,400 | 1 | 100% | 99% | 124% | ▲▲▲ | 101% | 99% | 103% | 96% | 103% |
| 20241008 | 1,701 | 1,746 | 1,701 | 1,726 | 2,350,700 | 1 | 100% | 101% | 129% | ▲▲▲▲ | 98% | 97% | 101% | 96% | 103% |
| 20241009 | 1,740 | 1,743 | 1,702 | 1,712 | 1,985,300 | -14 | 99% | 98% | 84% | ▼ | 99% | 103% | 103% | 97% | 102% |
| 20241010 | 1,713 | 1,722 | 1,697 | 1,699 | 1,522,600 | -13 | 99% | 99% | 77% | ▼▼ | 99% | 104% | 104% | 96% | 101% |
| 20241011 | 1,692 | 1,696 | 1,674 | 1,683 | 2,236,900 | -17 | 99% | 99% | 147% | ▼▼▼ | 99% | 103% | 104% | 95% | 100% |
| 20241015 | 1,693 | 1,702 | 1,681 | 1,681 | 1,868,600 | -2 | 100% | 99% | 84% | ▼▼▼▼ | 100% | 101% | 104% | 95% | 100% |
| 20241016 | 1,681 | 1,701 | 1,678 | 1,684 | 1,547,000 | 3 | 100% | 100% | 83% | ▲ | 101% | 97% | 101% | 95% | 100% |
| 20241017 | 1,742 | 1,800 | 1,734 | 1,758 | 3,896,700 | 74 | 104% | 101% | 252% | ▲▲ | 99% | 95% | 99% | 99% | 105% |
| 20241018 | 1,772 | 1,777 | 1,741 | 1,746 | 2,133,500 | -12 | 99% | 99% | 55% | ▼ | 98% | 95% | 100% | 99% | 104% |
| 20241021 | 1,738 | 1,738 | 1,696 | 1,700 | 2,110,400 | -46 | 97% | 98% | 99% | ▼▼ | 100% | 98% | 102% | 96% | 101% |
| 20241022 | 1,695 | 1,711 | 1,684 | 1,697 | 1,681,900 | -3 | 100% | 100% | 80% | ▼▼▼ | 99% | 101% | 103% | 96% | 101% |
| 20241023 | 1,693 | 1,711 | 1,683 | 1,684 | 1,255,300 | -13 | 99% | 99% | 75% | ▼▼▼▼ | 99% | 105% | 102% | 95% | 100% |
| 20241024 | 1,676 | 1,678 | 1,647 | 1,658 | 1,999,100 | -26 | 98% | 99% | 159% | ▼▼▼▼▼ | 100% | 106% | 103% | 94% | 100% |
| 20241025 | 1,657 | 1,679 | 1,642 | 1,651 | 1,552,000 | -8 | 100% | 100% | 78% | ▼▼▼▼▼▼ | 101% | 106% | 104% | 94% | 100% |
| 20241028 | 1,650 | 1,678 | 1,632 | 1,668 | 1,983,500 | 17 | 101% | 101% | 128% | ▲ | 101% | 104% | 102% | 95% | 101% |
| 20241029 | 1,684 | 1,705 | 1,680 | 1,705 | 2,487,300 | 38 | 102% | 101% | 125% | ▲▲ | 102% | 100% | 99% | 97% | 103% |
| 20241030 | 1,729 | 1,782 | 1,703 | 1,757 | 5,247,000 | 52 | 103% | 102% | 211% | ▲▲▲ | 100% | 99% | 97% | 100% | 106% |
| 20241031 | 1,759 | 1,783 | 1,746 | 1,755 | 2,521,400 | -2 | 100% | 100% | 48% | ▼ | 101% | 100% | 99% | 100% | 106% |
| 20241101 | 1,734 | 1,762 | 1,728 | 1,747 | 1,815,600 | -8 | 100% | 101% | 72% | ▼▼ | 99% | 98% | 97% | 99% | 106% |
| 20241105 | 1,740 | 1,740 | 1,703 | 1,723 | 2,047,200 | -25 | 99% | 99% | 113% | ▼▼▼ | 100% | 100% | 97% | 98% | 104% |
| 20241106 | 1,715 | 1,740 | 1,705 | 1,710 | 2,153,300 | -13 | 99% | 100% | 105% | ▼▼▼▼ | 101% | 99% | 95% | 97% | 104% |
| 20241107 | 1,726 | 1,751 | 1,719 | 1,735 | 1,907,400 | 25 | 101% | 101% | 89% | ▲ | 97% | 97% | 93% | 99% | 105% |
| 20241108 | 1,755 | 1,755 | 1,698 | 1,704 | 1,813,800 | -31 | 98% | 97% | 95% | ▼ | 99% | 101% | 97% | 97% | 103% |
| 20241111 | 1,691 | 1,704 | 1,673 | 1,682 | 1,791,300 | -22 | 99% | 99% | 99% | ▼▼ | 101% | 101% | 95% | 96% | 102% |
| 20241112 | 1,697 | 1,710 | 1,688 | 1,707 | 2,181,500 | 25 | 101% | 101% | 122% | ▲ | 100% | 100% | 94% | 97% | 103% |
| 20241113 | 1,707 | 1,723 | 1,698 | 1,703 | 2,019,400 | -4 | 100% | 100% | 93% | ▼ | 100% | 101% | 97% | 97% | 103% |
| 20241114 | 1,663 | 1,685 | 1,645 | 1,663 | 3,627,200 | -41 | 98% | 100% | 180% | ▼▼ | 101% | 98% | 96% | 95% | 101% |
| 20241115 | 1,687 | 1,720 | 1,676 | 1,701 | 2,694,400 | 38 | 102% | 101% | 74% | ▲ | 101% | 97% | 96% | 97% | 103% |
| 20241118 | 1,700 | 1,737 | 1,699 | 1,714 | 1,976,100 | 14 | 101% | 101% | 73% | ▲▲ | 98% | 96% | 95% | 98% | 104% |
| 20241119 | 1,710 | 1,714 | 1,679 | 1,682 | 2,287,700 | -33 | 98% | 98% | 116% | ▼ | 99% | 98% | 97% | 96% | 102% |
| 20241120 | 1,676 | 1,684 | 1,660 | 1,660 | 1,911,200 | -22 | 99% | 99% | 84% | ▼▼ | 99% | 97% | 99% | 94% | 101% |
| 20241121 | 1,651 | 1,656 | 1,627 | 1,641 | 2,591,700 | -19 | 99% | 99% | 136% | ▼▼▼ | 100% | 98% | 100% | 93% | 100% |
| 20241122 | 1,635 | 1,650 | 1,629 | 1,640 | 2,380,000 | -1 | 100% | 100% | 92% | ▼▼▼▼ | 99% | 97% | 99% | 93% | 100% |
| 20241125 | 1,649 | 1,656 | 1,635 | 1,635 | 6,532,800 | -5 | 100% | 99% | 274% | ▼▼▼▼▼ | 98% | 99% | 100% | 93% | 100% |
| 20241126 | 1,632 | 1,635 | 1,595 | 1,595 | 2,765,000 | -40 | 98% | 98% | 42% | ▼▼▼▼▼▼ | 100% | 101% | 102% | 91% | 100% |
| 20241127 | 1,596 | 1,613 | 1,583 | 1,590 | 2,544,800 | -5 | 100% | 100% | 92% | ▼▼▼▼▼▼▼ | 100% | 101% | 102% | 91% | 100% |
| 20241128 | 1,594 | 1,617 | 1,592 | 1,595 | 2,729,600 | 5 | 100% | 100% | 107% | ▲ | 99% | 99% | 102% | 91% | 100% |
| 20241129 | 1,597 | 1,611 | 1,583 | 1,583 | 2,875,400 | -12 | 99% | 99% | 105% | ▼ | 101% | 98% | 100% | 91% | 100% |
| 20241202 | 1,598 | 1,614 | 1,594 | 1,611 | 2,389,600 | 28 | 102% | 101% | 83% | ▲ | 100% | 98% | 99% | 93% | 102% |
| 20241203 | 1,610 | 1,620 | 1,596 | 1,604 | 2,283,900 | -7 | 100% | 100% | 96% | ▼ | 98% | 98% | 99% | 92% | 101% |
| 20241204 | 1,604 | 1,605 | 1,578 | 1,578 | 2,571,000 | -26 | 98% | 98% | 113% | ▼▼ | 98% | 100% | 99% | 91% | 100% |
| 20241205 | 1,576 | 1,579 | 1,543 | 1,551 | 2,994,000 | -28 | 98% | 98% | 116% | ▼▼▼ | 100% | 103% | 98% | 90% | 100% |
| 20241206 | 1,570 | 1,582 | 1,562 | 1,573 | 2,372,800 | 23 | 101% | 100% | 79% | ▲ | 100% | 103% | 0% | 92% | 101% |
| 20241209 | 1,575 | 1,591 | 1,567 | 1,579 | 2,815,700 | 6 | 100% | 100% | 119% | ▲▲ | 99% | 102% | 0% | 92% | 102% |
| 20241210 | 1,595 | 1,599 | 1,574 | 1,578 | 2,152,300 | -2 | 100% | 99% | 76% | ▼ | 98% | 101% | 0% | 92% | 102% |
| 20241211 | 1,585 | 1,592 | 1,554 | 1,554 | 2,027,000 | -24 | 98% | 98% | 94% | ▼▼ | 103% | 100% | 0% | 91% | 100% |
| 20241212 | 1,583 | 1,635 | 1,582 | 1,624 | 4,300,300 | 71 | 105% | 103% | 212% | ▲ | 100% | 98% | 0% | 95% | 105% |
| 20241213 | 1,625 | 1,635 | 1,611 | 1,628 | 2,948,700 | 4 | 100% | 100% | 69% | ▲▲ | 98% | 96% | 0% | 95% | 105% |
| 20241216 | 1,628 | 1,633 | 1,594 | 1,594 | 1,992,200 | -34 | 98% | 98% | 68% | ▼ | 98% | 96% | 0% | 95% | 103% |
| 20241217 | 1,594 | 1,610 | 1,570 | 1,570 | 1,944,000 | -25 | 98% | 98% | 98% | ▼▼ | 100% | 0% | 0% | 95% | 101% |
| 20241218 | 1,590 | 1,599 | 1,580 | 1,588 | 2,217,100 | 19 | 101% | 100% | 114% | ▲ | 99% | 0% | 0% | 97% | 102% |
| 20241219 | 1,580 | 1,590 | 1,561 | 1,561 | 2,479,400 | -28 | 98% | 99% | 112% | ▼ | 98% | 0% | 0% | 95% | 101% |
| 20241220 | 1,569 | 1,580 | 1,535 | 1,535 | 5,808,700 | -26 | 98% | 98% | 234% | ▼▼ | % | % | % | 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 | 48,300 | 1,120,400 | 8,200 | 351,600 | 40,100 | 768,800 |
| 2024-12-06 | 59,200 | 1,558,900 | 35,300 | 449,700 | 23,900 | 1,109,200 |
| 2024-11-29 | 55,600 | 1,607,300 | 33,900 | 447,600 | 21,700 | 1,159,700 |
| 2024-11-22 | 49,300 | 1,195,700 | 28,100 | 353,000 | 21,200 | 842,700 |
| 2024-11-15 | 94,500 | 960,800 | 64,600 | 256,400 | 29,900 | 704,400 |
| 2024-11-08 | 79,400 | 1,021,200 | 61,400 | 279,000 | 18,000 | 742,200 |
| 2024-11-01 | 89,700 | 1,002,300 | 62,000 | 271,600 | 27,700 | 730,700 |
| 2024-10-25 | 180,400 | 1,127,200 | 63,800 | 285,000 | 116,600 | 842,200 |
| 2024-10-18 | 100,900 | 945,900 | 63,900 | 259,800 | 37,000 | 686,100 |
| 2024-10-11 | 94,000 | 1,128,200 | 64,800 | 281,500 | 29,200 | 846,700 |
| 2024-10-04 | 122,100 | 983,300 | 71,700 | 242,600 | 50,400 | 740,700 |
| 2024-09-27 | 134,200 | 912,700 | 109,600 | 234,700 | 24,600 | 678,000 |
| 2024-09-20 | 95,400 | 1,119,500 | 80,800 | 286,300 | 14,600 | 833,200 |
| 2024-09-13 | 104,800 | 1,084,600 | 86,000 | 267,900 | 18,800 | 816,700 |
| 2024-09-06 | 112,300 | 922,400 | 85,600 | 230,000 | 26,700 | 692,400 |
| 2024-08-30 | 132,600 | 899,700 | 115,800 | 228,200 | 16,800 | 671,500 |
| 2024-08-23 | 193,900 | 927,300 | 154,700 | 233,300 | 39,200 | 694,000 |
| 2024-08-16 | 212,000 | 955,900 | 157,600 | 232,700 | 54,400 | 723,200 |
| 2024-08-09 | 216,200 | 935,700 | 144,600 | 233,200 | 71,600 | 702,500 |
| 2024-08-02 | 88,000 | 1,210,000 | 61,700 | 325,000 | 26,300 | 885,000 |
| 2024-07-26 | 131,600 | 1,276,600 | 62,100 | 360,800 | 69,500 | 915,800 |
| 2024-07-19 | 78,500 | 1,204,600 | 62,100 | 376,500 | 16,400 | 828,100 |
| 2024-07-12 | 90,000 | 1,295,400 | 70,000 | 361,000 | 20,000 | 934,400 |
| 2024-07-05 | 87,700 | 1,482,000 | 71,600 | 416,200 | 16,100 | 1,065,800 |
| 2024-06-28 | 83,900 | 1,352,500 | 64,300 | 396,600 | 19,600 | 955,900 |
| 2024-06-21 | 115,600 | 1,335,100 | 68,700 | 415,000 | 46,900 | 920,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-16 | BNP Paribas Financial Markets SNC | 0 | 0.00% | ▼ | -5,659,006 | 1,681 | 1,701 | 1,678 | 1,684 | 1,547,000 |
| 2024-10-15 | BNP Paribas Financial Markets SNC | 5,659,006 | 0.74% | ▼ | -1,659,500 | 1,693 | 1,702 | 1,681 | 1,681 | 1,868,600 |
| 2024-09-17 | BNP Paribas Financial Markets SNC | 7,318,506 | 0.96% | ▲ | 1,714 | 1,722 | 1,663 | 1,688 | 2,320,800 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UAZN | 350 | 2024-09-02 10:50 | 中部電力株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100U3SZ | 350 | 2024-07-29 16:30 | 中部電力株式会社 | 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） |
| S100T592 | 350 | 2024-04-01 14:12 | 中部電力株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100SP9Z | 350 | 2024-02-05 11:12 | 中部電力株式会社 | 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） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9502 | 1 | 中部電力ホームページ | 2024-12-22 03:23:06 |
| 9502 | 2 | 中部電力 MIRAI TOWER オープン記念写真投稿キャンペーン｜中部電力 | 2024-06-26 20:31:15 |
| 9502 | 2 | IR情報の開示について - IR・投資家向け情報｜中部電力 | 2024-06-26 20:31:08 |
| 9502 | 2 | 株主との対話 - IR・投資家向け情報｜中部電力 | 2024-06-26 20:31:07 |
| 9502 | 2 | 株主さまアンケートの結果 - 株主・個人投資家の皆さまへ｜中部電力 | 2024-06-26 20:31:06 |
| 9502 | 2 | 株主還元に関する考え方 - 株主・個人投資家の皆さまへ｜中部電力 | 2024-06-26 20:31:05 |
| 9502 | 2 | 株主さまの個人情報について - 株主・個人投資家の皆さまへ｜中部電力 | 2024-06-26 20:31:03 |
| 9502 | 2 | 株主さまへのお知らせ - 株主・個人投資家の皆さまへ｜中部電力 | 2024-06-26 20:31:02 |
| 9502 | 2 | 株主さま施設見学会 - 株主・個人投資家の皆さまへ｜中部電力 | 2024-06-26 20:31:01 |
| 9502 | 2 | 株主通信「ちゅうでん」 - 株主・個人投資家の皆さまへ｜中部電力 | 2024-06-26 20:30:59 |