| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,549 | 2,610 | 2,533 | 2,561 | 3,642,800 | -29 | 99% | 100% | 95% | ▼▼▼▼▼ | 99% | 101% | 100% | 91% | 100% |
| 20240726 | 2,539 | 2,542 | 2,480 | 2,509 | 2,680,000 | -52 | 98% | 99% | 74% | ▼▼▼▼▼▼ | 103% | 100% | 102% | 89% | 100% |
| 20240729 | 2,503 | 2,589 | 2,503 | 2,580 | 2,592,600 | 71 | 103% | 103% | 97% | ▲ | 101% | 97% | 100% | 92% | 103% |
| 20240730 | 2,534 | 2,591 | 2,530 | 2,567 | 3,127,900 | -13 | 100% | 101% | 121% | ▼ | 100% | 95% | 99% | 91% | 102% |
| 20240731 | 2,575 | 2,584 | 2,496 | 2,573 | 4,082,700 | 6 | 100% | 100% | 131% | ▲ | 98% | 97% | 100% | 92% | 103% |
| 20240801 | 2,553 | 2,570 | 2,460 | 2,510 | 3,697,500 | -63 | 98% | 98% | 91% | ▼ | 98% | 99% | 104% | 89% | 100% |
| 20240802 | 2,490 | 2,499 | 2,425 | 2,447 | 4,687,600 | -63 | 97% | 98% | 127% | ▼▼ | 93% | 108% | 113% | 87% | 100% |
| 20240805 | 2,287 | 2,327 | 2,134 | 2,134 | 4,295,500 | -313 | 87% | 93% | 92% | ▼▼▼ | 107% | 106% | 114% | 76% | 100% |
| 20240806 | 2,284 | 2,504 | 2,284 | 2,449 | 5,179,500 | 315 | 115% | 107% | 121% | ▲ | 103% | 101% | 109% | 87% | 115% |
| 20240807 | 2,399 | 2,571 | 2,391 | 2,477 | 4,392,200 | 29 | 101% | 103% | 85% | ▲▲ | 99% | 99% | 105% | 88% | 116% |
| 20240808 | 2,480 | 2,545 | 2,447 | 2,461 | 2,535,200 | -17 | 99% | 99% | 58% | ▼ | 95% | 101% | 104% | 88% | 115% |
| 20240809 | 2,504 | 2,510 | 2,344 | 2,388 | 3,999,000 | -73 | 97% | 95% | 158% | ▼▼ | 100% | 105% | 108% | 85% | 112% |
| 20240813 | 2,418 | 2,483 | 2,388 | 2,420 | 3,183,900 | 32 | 101% | 100% | 80% | ▲ | 101% | 104% | 109% | 86% | 113% |
| 20240814 | 2,409 | 2,474 | 2,396 | 2,430 | 2,538,400 | 10 | 100% | 101% | 80% | ▲▲ | 100% | 101% | 106% | 87% | 114% |
| 20240815 | 2,470 | 2,506 | 2,456 | 2,461 | 2,219,600 | 31 | 101% | 100% | 87% | ▲▲▲ | 101% | 100% | 104% | 88% | 115% |
| 20240816 | 2,507 | 2,533 | 2,497 | 2,532 | 1,872,400 | 72 | 103% | 101% | 84% | ▲▲▲▲ | 97% | 101% | 104% | 91% | 119% |
| 20240819 | 2,526 | 2,545 | 2,456 | 2,459 | 2,314,300 | -73 | 97% | 97% | 124% | ▼ | 100% | 102% | 105% | 89% | 115% |
| 20240820 | 2,499 | 2,504 | 2,457 | 2,496 | 1,348,600 | 37 | 102% | 100% | 58% | ▲ | 100% | 102% | 101% | 92% | 117% |
| 20240821 | 2,484 | 2,506 | 2,467 | 2,492 | 1,298,100 | -4 | 100% | 100% | 96% | ▼ | 101% | 101% | 100% | 96% | 117% |
| 20240822 | 2,497 | 2,517 | 2,473 | 2,510 | 1,582,300 | 18 | 101% | 101% | 122% | ▲ | 101% | 101% | 99% | 97% | 118% |
| 20240823 | 2,510 | 2,557 | 2,510 | 2,542 | 1,631,100 | 32 | 101% | 101% | 103% | ▲▲ | 99% | 102% | 97% | 99% | 119% |
| 20240826 | 2,532 | 2,541 | 2,501 | 2,514 | 951,400 | -28 | 99% | 99% | 58% | ▼ | 100% | 102% | 96% | 97% | 118% |
| 20240827 | 2,530 | 2,538 | 2,508 | 2,524 | 1,640,700 | 10 | 100% | 100% | 172% | ▲ | 100% | 103% | 101% | 98% | 118% |
| 20240828 | 2,530 | 2,545 | 2,509 | 2,529 | 1,233,000 | 6 | 100% | 100% | 75% | ▲▲ | 100% | 103% | 101% | 98% | 119% |
| 20240829 | 2,529 | 2,543 | 2,495 | 2,520 | 1,590,900 | -10 | 100% | 100% | 129% | ▼ | 102% | 98% | 101% | 99% | 118% |
| 20240830 | 2,546 | 2,601 | 2,528 | 2,585 | 3,512,300 | 66 | 103% | 102% | 221% | ▲ | 100% | 96% | 99% | 100% | 121% |
| 20240902 | 2,590 | 2,614 | 2,565 | 2,579 | 1,255,600 | -7 | 100% | 100% | 36% | ▼ | 102% | 98% | 100% | 100% | 121% |
| 20240903 | 2,561 | 2,615 | 2,561 | 2,615 | 1,640,600 | 36 | 101% | 102% | 131% | ▲ | 97% | 94% | 99% | 100% | 110% |
| 20240904 | 2,594 | 2,599 | 2,493 | 2,506 | 2,835,300 | -109 | 96% | 97% | 173% | ▼ | 100% | 98% | 103% | 96% | 105% |
| 20240905 | 2,478 | 2,523 | 2,440 | 2,472 | 2,421,400 | -35 | 99% | 100% | 85% | ▼▼ | 101% | 97% | 104% | 95% | 104% |
| 20240906 | 2,472 | 2,538 | 2,472 | 2,497 | 2,709,800 | 25 | 101% | 101% | 112% | ▲ | 102% | 100% | 110% | 95% | 105% |
| 20240909 | 2,401 | 2,468 | 2,384 | 2,445 | 2,769,300 | -52 | 98% | 102% | 102% | ▼ | 100% | 98% | 109% | 93% | 101% |
| 20240910 | 2,430 | 2,476 | 2,425 | 2,437 | 1,798,200 | -8 | 100% | 100% | 65% | ▼▼ | 100% | 100% | 111% | 93% | 100% |
| 20240911 | 2,390 | 2,421 | 2,359 | 2,387 | 1,933,300 | -50 | 98% | 100% | 108% | ▼▼▼ | 100% | 100% | 110% | 91% | 100% |
| 20240912 | 2,411 | 2,441 | 2,400 | 2,407 | 1,977,400 | 20 | 101% | 100% | 102% | ▲ | 99% | 101% | 111% | 92% | 101% |
| 20240913 | 2,394 | 2,414 | 2,366 | 2,382 | 2,017,500 | -25 | 99% | 99% | 102% | ▼ | 98% | 101% | 110% | 91% | 100% |
| 20240917 | 2,400 | 2,418 | 2,306 | 2,344 | 2,572,000 | -38 | 98% | 98% | 127% | ▼▼ | 101% | 103% | 114% | 90% | 100% |
| 20240918 | 2,351 | 2,387 | 2,338 | 2,384 | 2,437,700 | 40 | 102% | 101% | 95% | ▲ | 100% | 107% | 111% | 91% | 102% |
| 20240919 | 2,406 | 2,424 | 2,377 | 2,406 | 1,661,300 | 23 | 101% | 100% | 68% | ▲▲ | 97% | 106% | 111% | 92% | 103% |
| 20240920 | 2,413 | 2,427 | 2,343 | 2,349 | 4,671,800 | -57 | 98% | 97% | 281% | ▼ | 101% | 106% | 111% | 90% | 100% |
| 20240924 | 2,400 | 2,437 | 2,386 | 2,416 | 3,090,900 | 67 | 103% | 101% | 66% | ▲ | 99% | 97% | 108% | 92% | 103% |
| 20240925 | 2,466 | 2,466 | 2,409 | 2,430 | 2,255,600 | 14 | 101% | 99% | 73% | ▲▲ | 104% | 97% | 108% | 93% | 104% |
| 20240926 | 2,466 | 2,568 | 2,461 | 2,564 | 4,451,100 | 135 | 106% | 104% | 197% | ▲▲▲ | 99% | 94% | 104% | 98% | 109% |
| 20240927 | 2,559 | 2,578 | 2,508 | 2,538 | 2,840,400 | -27 | 99% | 99% | 64% | ▼ | 98% | 102% | 111% | 97% | 108% |
| 20240930 | 2,415 | 2,436 | 2,363 | 2,370 | 4,834,700 | -168 | 93% | 98% | 170% | ▼▼ | 100% | 106% | 112% | 91% | 101% |
| 20241001 | 2,390 | 2,405 | 2,372 | 2,387 | 2,682,800 | 17 | 101% | 100% | 55% | ▲ | 99% | 111% | 112% | 91% | 102% |
| 20241002 | 2,380 | 2,412 | 2,360 | 2,366 | 3,442,000 | -22 | 99% | 99% | 128% | ▼ | 99% | 109% | 108% | 90% | 101% |
| 20241003 | 2,420 | 2,442 | 2,394 | 2,400 | 2,220,400 | 35 | 101% | 99% | 65% | ▲ | 103% | 109% | 105% | 94% | 102% |
| 20241004 | 2,411 | 2,479 | 2,406 | 2,473 | 2,672,600 | 73 | 103% | 103% | 120% | ▲▲ | 101% | 105% | 102% | 96% | 106% |
| 20241007 | 2,503 | 2,544 | 2,484 | 2,528 | 2,294,900 | 55 | 102% | 101% | 86% | ▲▲▲ | 104% | 101% | 0% | 99% | 108% |
| 20241008 | 2,542 | 2,655 | 2,533 | 2,646 | 5,157,100 | 118 | 105% | 104% | 225% | ▲▲▲▲ | 98% | 95% | 0% | 100% | 113% |
| 20241009 | 2,679 | 2,691 | 2,601 | 2,626 | 2,818,500 | -20 | 99% | 98% | 55% | ▼ | 99% | 101% | 0% | 99% | 112% |
| 20241010 | 2,645 | 2,677 | 2,626 | 2,631 | 2,421,300 | 5 | 100% | 99% | 86% | ▲ | 98% | 102% | 0% | 99% | 112% |
| 20241011 | 2,620 | 2,628 | 2,559 | 2,564 | 2,390,000 | -67 | 97% | 98% | 99% | ▼ | 97% | 101% | 0% | 97% | 109% |
| 20241015 | 2,595 | 2,595 | 2,519 | 2,524 | 3,121,100 | -41 | 98% | 97% | 131% | ▼▼ | 101% | 101% | 0% | 95% | 108% |
| 20241016 | 2,514 | 2,565 | 2,503 | 2,539 | 2,021,800 | 15 | 101% | 101% | 65% | ▲ | 103% | 98% | 0% | 96% | 108% |
| 20241017 | 2,590 | 2,685 | 2,588 | 2,671 | 4,356,800 | 132 | 105% | 103% | 215% | ▲▲ | 98% | 0% | 0% | 100% | 114% |
| 20241018 | 2,648 | 2,661 | 2,598 | 2,608 | 2,223,300 | -63 | 98% | 98% | 51% | ▼ | 97% | 0% | 0% | 98% | 111% |
| 20241021 | 2,609 | 2,616 | 2,541 | 2,541 | 2,210,800 | -67 | 97% | 97% | 99% | ▼▼ | 100% | 0% | 0% | 95% | 108% |
| 20241022 | 2,554 | 2,597 | 2,537 | 2,542 | 1,656,000 | 1 | 100% | 100% | 75% | ▲ | % | % | % | 95% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 290,000 | 823,400 | 101,600 | 302,900 | 188,400 | 520,500 |
| 2024-10-11 | 283,300 | 780,800 | 86,000 | 306,800 | 197,300 | 474,000 |
| 2024-10-04 | 190,700 | 855,400 | 77,400 | 318,500 | 113,300 | 536,900 |
| 2024-09-27 | 176,100 | 819,800 | 66,100 | 304,500 | 110,000 | 515,300 |
| 2024-09-20 | 139,400 | 1,118,900 | 66,100 | 339,400 | 73,300 | 779,500 |
| 2024-09-13 | 143,700 | 958,500 | 63,100 | 252,600 | 80,600 | 705,900 |
| 2024-09-06 | 203,100 | 829,300 | 64,600 | 192,600 | 138,500 | 636,700 |
| 2024-08-30 | 254,700 | 793,600 | 73,800 | 228,700 | 180,900 | 564,900 |
| 2024-08-23 | 205,200 | 750,600 | 58,800 | 208,100 | 146,400 | 542,500 |
| 2024-08-16 | 244,800 | 729,600 | 64,400 | 197,900 | 180,400 | 531,700 |
| 2024-08-09 | 184,000 | 758,200 | 50,800 | 186,000 | 133,200 | 572,200 |
| 2024-08-02 | 182,800 | 1,138,800 | 58,900 | 334,900 | 123,900 | 803,900 |
| 2024-07-26 | 193,900 | 1,190,900 | 48,700 | 362,000 | 145,200 | 828,900 |
| 2024-07-19 | 273,600 | 976,300 | 70,100 | 357,800 | 203,500 | 618,500 |
| 2024-07-12 | 242,800 | 1,004,600 | 69,100 | 356,900 | 173,700 | 647,700 |
| 2024-07-05 | 254,600 | 971,200 | 69,200 | 343,500 | 185,400 | 627,700 |
| 2024-06-28 | 262,200 | 913,300 | 56,300 | 323,700 | 205,900 | 589,600 |
| 2024-06-21 | 288,000 | 796,000 | 31,300 | 242,800 | 256,700 | 553,200 |
| 2024-06-14 | 331,600 | 773,100 | 31,500 | 220,100 | 300,100 | 553,000 |
| 2024-06-07 | 428,300 | 769,100 | 34,000 | 214,000 | 394,300 | 555,100 |
| 2024-05-31 | 473,300 | 768,600 | 36,500 | 241,200 | 436,800 | 527,400 |
| 2024-05-24 | 262,300 | 699,000 | 33,600 | 187,800 | 228,700 | 511,200 |
| 2024-05-17 | 263,700 | 799,900 | 40,600 | 236,700 | 223,100 | 563,200 |
| 2024-05-10 | 213,900 | 880,500 | 30,000 | 257,300 | 183,900 | 623,200 |
| 2024-05-02 | 354,000 | 815,400 | 42,200 | 266,700 | 311,800 | 548,700 |
| 2024-04-26 | 217,800 | 1,047,800 | 30,600 | 351,600 | 187,200 | 696,200 |
| 2024-04-19 | 206,000 | 979,800 | 33,100 | 344,400 | 172,900 | 635,400 |
| 2024-04-12 | 328,500 | 984,200 | 40,400 | 335,400 | 288,100 | 648,800 |
| 2024-04-05 | 373,200 | 904,700 | 44,400 | 327,600 | 328,800 | 577,100 |
| 2024-03-29 | 298,600 | 975,100 | 40,000 | 361,700 | 258,600 | 613,400 |
| 2024-03-22 | 311,200 | 975,900 | 30,000 | 345,600 | 281,200 | 630,300 |
| 2024-03-15 | 368,000 | 1,180,700 | 38,400 | 380,800 | 329,600 | 799,900 |
| 2024-03-08 | 113,000 | 1,622,400 | 36,100 | 489,500 | 76,900 | 1,132,900 |
| 2024-03-01 | 116,500 | 1,793,500 | 35,100 | 514,700 | 81,400 | 1,278,800 |
| 2024-02-22 | 155,400 | 1,764,600 | 70,500 | 472,300 | 84,900 | 1,292,300 |
| 2024-02-16 | 145,600 | 1,866,400 | 67,700 | 493,000 | 77,900 | 1,373,400 |
| 2024-02-09 | 153,900 | 2,292,200 | 69,000 | 609,600 | 84,900 | 1,682,600 |
| 2024-02-02 | 187,300 | 1,829,900 | 66,700 | 529,900 | 120,600 | 1,300,000 |
| 2024-01-26 | 205,800 | 1,872,800 | 67,200 | 631,800 | 138,600 | 1,241,000 |
| 2024-01-19 | 227,400 | 1,723,100 | 39,800 | 544,300 | 187,600 | 1,178,800 |
| 2024-01-12 | 236,800 | 1,656,300 | 39,000 | 552,100 | 197,800 | 1,104,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 16:45 | 関西電力 | 美浜発電所３号機の原子炉手動停止について(１次系冷却水クーラ海水系統戻り母管の減肉) |
| 20240730 | 16:00 | 関西電力 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240626 | 17:40 | 関西電力 | 株式報酬制度の信託期間延長および追加拠出に関するお知らせ |
| 20240529 | 16:45 | 関西電力 | 高浜発電所３、４号機の運転期間延長認可について |
| 20240430 | 16:30 | 関西電力 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240430 | 16:30 | 関西電力 | 2024年3月期 通期連結業績予想値と決算値との差異について |
| 20240430 | 16:30 | 関西電力 | 「関西電力グループ中期経営計画（2021-2025）」のアップデートについて |
| 20240430 | 16:30 | 関西電力 | 「関西電力グループ ゼロカーボンロードマップ」の改定について |
| 20240430 | 16:30 | 関西電力 | 取締役・代表執行役等役員人事について |
| 20240430 | 17:30 | 関西電力 | 定款の一部変更に関するお知らせ |
| 20240426 | 17:00 | 関西電力 | 南港発電所における高効率コンバインドサイクル機への設備更新について |
| 20240426 | 17:00 | 関西電力 | 奥多々良木発電所３、４号機の設備更新について |
| 20240307 | 15:00 | 関西電力 | 高浜発電所４号機の定期検査工程の変更について |
| 20240131 | 16:00 | 関西電力 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240122 | 16:17 | 関西電力 | 高浜発電所４号機の蒸気発生器伝熱管損傷について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9503 | 1 | 関西電力株式会社 | 2024-10-23 05:26:32 |
| 9503 | 2 | 2024年6月26日経営・財務関連株主総会の実施結果 | 2024-06-27 04:36:02 |
| 9503 | 2 | 2024年6月25日当社からのお知らせ第100回定時株主総会資料の一部修正について | 2024-06-25 18:45:03 |
| 9503 | 2 | 2024年6月17日当社からのお知らせ第100回定時株主総会資料の一部修正について | 2024-06-21 21:54:06 |
| 9503 | 2 | 配当・株主還元について｜個人投資家のみなさまへ（関西電力グループについて）｜株主・投資家のみなさまへ｜関西電力 | 2024-06-19 11:06:24 |
| 9503 | 2 | 直近の業績｜個人投資家のみなさまへ（関西電力グループについて）｜株主・投資家のみなさまへ｜関西電力 | 2024-06-19 11:06:23 |
| 9503 | 2 | SDGsファイナンス｜社債関連情報｜株主・投資家のみなさまへ｜関西電力 | 2024-06-19 11:06:22 |
| 9503 | 2 | 社債情報｜社債関連情報｜株主・投資家のみなさまへ｜関西電力 | 2024-06-19 11:06:20 |
| 9503 | 2 | 格付情報｜社債関連情報｜株主・投資家のみなさまへ｜関西電力 | 2024-06-19 11:06:19 |
| 9503 | 2 | アナリストカバレッジ｜株主・株式情報｜株主・投資家のみなさまへ｜関西電力 | 2024-06-19 11:06:18 |