| 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 | 1,010 | 1,034 | 1,003 | 1,026 | 2,730,800 | 10 | 101% | 102% | 153% | ▲ | 99% | 105% | 99% | 94% | 102% |
| 20240726 | 1,034 | 1,034 | 1,003 | 1,023 | 1,779,000 | -3 | 100% | 99% | 65% | ▼ | 102% | 96% | 100% | 95% | 101% |
| 20240729 | 1,030 | 1,060 | 1,030 | 1,055 | 1,707,200 | 32 | 103% | 102% | 96% | ▲ | 101% | 93% | 97% | 98% | 104% |
| 20240730 | 1,054 | 1,064 | 1,049 | 1,063 | 1,351,500 | 8 | 101% | 101% | 79% | ▲▲ | 101% | 88% | 95% | 99% | 105% |
| 20240731 | 1,084 | 1,090 | 1,063 | 1,089 | 2,851,900 | 26 | 102% | 101% | 211% | ▲▲▲ | 96% | 96% | 99% | 100% | 108% |
| 20240801 | 1,032 | 1,033 | 980 | 986 | 7,992,900 | -103 | 91% | 96% | 280% | ▼ | 100% | 101% | 105% | 91% | 100% |
| 20240802 | 980 | 995 | 976 | 980 | 3,391,400 | -5 | 99% | 100% | 42% | ▼▼ | 94% | 105% | 110% | 90% | 100% |
| 20240805 | 930 | 943 | 839 | 873 | 6,109,800 | -107 | 89% | 94% | 180% | ▼▼▼ | 103% | 104% | 111% | 80% | 100% |
| 20240806 | 930 | 966 | 915 | 957 | 3,228,400 | 84 | 110% | 103% | 53% | ▲ | 105% | 106% | 111% | 88% | 110% |
| 20240807 | 935 | 1,008 | 930 | 986 | 3,365,100 | 29 | 103% | 105% | 104% | ▲▲ | 100% | 102% | 106% | 91% | 113% |
| 20240808 | 980 | 1,007 | 970 | 978 | 1,688,000 | -8 | 99% | 100% | 50% | ▼ | 96% | 101% | 105% | 90% | 112% |
| 20240809 | 984 | 990 | 930 | 947 | 2,715,800 | -32 | 97% | 96% | 161% | ▼▼ | 101% | 104% | 108% | 87% | 108% |
| 20240813 | 959 | 980 | 953 | 965 | 2,199,300 | 18 | 102% | 101% | 81% | ▲ | 102% | 102% | 106% | 89% | 111% |
| 20240814 | 978 | 1,007 | 969 | 995 | 2,230,800 | 30 | 103% | 102% | 101% | ▲▲ | 100% | 100% | 104% | 91% | 114% |
| 20240815 | 995 | 1,007 | 990 | 995 | 1,261,400 | 0 | 100% | 100% | 57% | ▼ | 99% | 102% | 103% | 91% | 114% |
| 20240816 | 1,003 | 1,016 | 991 | 996 | 1,906,900 | 1 | 100% | 99% | 151% | ▲ | 100% | 103% | 104% | 91% | 114% |
| 20240819 | 996 | 1,013 | 987 | 996 | 1,534,600 | 0 | 100% | 100% | 80% | -- | 99% | 103% | 103% | 91% | 114% |
| 20240820 | 1,001 | 1,008 | 989 | 995 | 1,916,600 | -1 | 100% | 99% | 125% | ▼ | 100% | 103% | 102% | 91% | 114% |
| 20240821 | 994 | 997 | 985 | 990 | 997,800 | -5 | 99% | 100% | 52% | ▼▼ | 102% | 103% | 102% | 91% | 113% |
| 20240822 | 993 | 1,019 | 993 | 1,018 | 2,297,100 | 28 | 103% | 102% | 230% | ▲ | 100% | 98% | 99% | 93% | 117% |
| 20240823 | 1,025 | 1,048 | 1,023 | 1,026 | 2,080,100 | 8 | 101% | 100% | 91% | ▲▲ | 99% | 98% | 98% | 94% | 118% |
| 20240826 | 1,030 | 1,030 | 1,009 | 1,020 | 814,900 | -6 | 99% | 99% | 39% | ▼ | 99% | 100% | 98% | 94% | 117% |
| 20240827 | 1,025 | 1,026 | 1,012 | 1,020 | 529,000 | -1 | 100% | 99% | 65% | ▼▼ | 99% | 102% | 100% | 94% | 117% |
| 20240828 | 1,013 | 1,016 | 1,002 | 1,006 | 721,800 | -14 | 99% | 99% | 136% | ▼▼▼ | 100% | 103% | 102% | 92% | 115% |
| 20240829 | 1,007 | 1,007 | 999 | 1,005 | 820,000 | -2 | 100% | 100% | 114% | ▼▼▼▼ | 100% | 101% | 102% | 98% | 115% |
| 20240830 | 1,004 | 1,017 | 1,004 | 1,007 | 1,111,400 | 2 | 100% | 100% | 136% | ▲ | 101% | 100% | 101% | 98% | 115% |
| 20240902 | 1,012 | 1,032 | 1,010 | 1,023 | 1,040,100 | 17 | 102% | 101% | 94% | ▲▲ | 101% | 99% | 100% | 100% | 117% |
| 20240903 | 1,026 | 1,040 | 1,023 | 1,034 | 982,700 | 11 | 101% | 101% | 94% | ▲▲▲ | 99% | 98% | 100% | 100% | 109% |
| 20240904 | 1,025 | 1,029 | 1,005 | 1,013 | 1,635,600 | -22 | 98% | 99% | 166% | ▼ | 100% | 100% | 102% | 98% | 107% |
| 20240905 | 1,002 | 1,020 | 997 | 1,001 | 1,051,300 | -12 | 99% | 100% | 64% | ▼▼ | 100% | 98% | 102% | 97% | 106% |
| 20240906 | 1,008 | 1,033 | 1,006 | 1,011 | 1,295,700 | 11 | 101% | 100% | 123% | ▲ | 102% | 100% | 104% | 98% | 107% |
| 20240909 | 992 | 1,017 | 983 | 1,008 | 1,340,100 | -3 | 100% | 102% | 103% | ▼ | 99% | 96% | 102% | 97% | 104% |
| 20240910 | 1,012 | 1,012 | 998 | 1,004 | 971,400 | -5 | 100% | 99% | 72% | ▼▼ | 98% | 99% | 103% | 97% | 101% |
| 20240911 | 996 | 1,000 | 968 | 976 | 1,801,900 | -27 | 97% | 98% | 185% | ▼▼▼ | 100% | 100% | 102% | 94% | 100% |
| 20240912 | 986 | 994 | 978 | 989 | 1,198,300 | 12 | 101% | 100% | 67% | ▲ | 99% | 101% | 102% | 96% | 101% |
| 20240913 | 980 | 985 | 972 | 975 | 1,387,300 | -14 | 99% | 99% | 116% | ▼ | 98% | 101% | 102% | 94% | 100% |
| 20240917 | 983 | 988 | 954 | 965 | 1,414,800 | -10 | 99% | 98% | 102% | ▼▼ | 101% | 102% | 110% | 93% | 100% |
| 20240918 | 972 | 986 | 969 | 985 | 1,249,900 | 19 | 102% | 101% | 88% | ▲ | 100% | 102% | 110% | 95% | 102% |
| 20240919 | 988 | 996 | 983 | 991 | 1,239,900 | 6 | 101% | 100% | 99% | ▲▲ | 99% | 104% | 109% | 96% | 103% |
| 20240920 | 992 | 999 | 982 | 984 | 1,929,100 | -7 | 99% | 99% | 156% | ▼ | 100% | 103% | 109% | 95% | 102% |
| 20240924 | 993 | 1,000 | 987 | 991 | 1,625,900 | 6 | 101% | 100% | 84% | ▲ | 99% | 98% | 108% | 96% | 103% |
| 20240925 | 998 | 1,000 | 983 | 992 | 1,479,300 | 2 | 100% | 99% | 91% | ▲▲ | 101% | 97% | 108% | 96% | 103% |
| 20240926 | 999 | 1,013 | 988 | 1,013 | 1,817,600 | 20 | 102% | 101% | 123% | ▲▲▲ | 103% | 98% | 108% | 98% | 105% |
| 20240927 | 1,000 | 1,028 | 999 | 1,027 | 1,678,200 | 15 | 101% | 103% | 92% | ▲▲▲▲ | 98% | 100% | 109% | 99% | 106% |
| 20240930 | 994 | 1,000 | 975 | 977 | 2,818,600 | -50 | 95% | 98% | 168% | ▼ | 100% | 102% | 111% | 94% | 101% |
| 20241001 | 973 | 982 | 966 | 970 | 2,286,900 | -7 | 99% | 100% | 81% | ▼▼ | 100% | 103% | 112% | 94% | 101% |
| 20241002 | 970 | 988 | 967 | 973 | 1,698,300 | 3 | 100% | 100% | 74% | ▲ | 99% | 102% | 110% | 94% | 101% |
| 20241003 | 987 | 1,000 | 975 | 976 | 1,833,700 | 3 | 100% | 99% | 108% | ▲▲ | 101% | 102% | 107% | 95% | 101% |
| 20241004 | 980 | 997 | 980 | 991 | 1,154,800 | 16 | 102% | 101% | 63% | ▲▲▲ | 100% | 100% | 105% | 97% | 103% |
| 20241007 | 1,000 | 1,004 | 988 | 997 | 1,777,300 | 6 | 101% | 100% | 154% | ▲▲▲▲ | 101% | 100% | 0% | 97% | 103% |
| 20241008 | 991 | 1,019 | 991 | 1,003 | 1,743,000 | 5 | 101% | 101% | 98% | ▲▲▲▲▲ | 99% | 102% | 0% | 98% | 104% |
| 20241009 | 1,006 | 1,011 | 988 | 992 | 1,486,800 | -10 | 99% | 99% | 85% | ▼ | 100% | 108% | 0% | 97% | 103% |
| 20241010 | 995 | 1,003 | 991 | 999 | 1,413,400 | 6 | 101% | 100% | 95% | ▲ | 99% | 108% | 0% | 97% | 103% |
| 20241011 | 997 | 999 | 986 | 986 | 1,114,900 | -13 | 99% | 99% | 79% | ▼ | 99% | 109% | 0% | 96% | 102% |
| 20241015 | 995 | 998 | 983 | 989 | 1,599,800 | 3 | 100% | 99% | 143% | ▲ | 103% | 105% | 0% | 96% | 102% |
| 20241016 | 996 | 1,025 | 992 | 1,023 | 3,151,600 | 34 | 103% | 103% | 197% | ▲▲ | 102% | 100% | 0% | 100% | 106% |
| 20241017 | 1,049 | 1,085 | 1,044 | 1,074 | 4,532,100 | 51 | 105% | 102% | 144% | ▲▲▲ | 101% | 0% | 0% | 100% | 111% |
| 20241018 | 1,076 | 1,086 | 1,061 | 1,082 | 2,541,600 | 8 | 101% | 101% | 56% | ▲▲▲▲ | 97% | 0% | 0% | 100% | 112% |
| 20241021 | 1,081 | 1,081 | 1,044 | 1,049 | 1,830,300 | -34 | 97% | 97% | 72% | ▼ | 100% | 0% | 0% | 97% | 108% |
| 20241022 | 1,044 | 1,062 | 1,043 | 1,048 | 1,322,000 | -1 | 100% | 100% | 72% | ▼▼ | % | % | % | 97% | 108% |
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 | 257,000 | 4,862,300 | 74,400 | 3,432,900 | 182,600 | 1,429,400 |
| 2024-10-11 | 126,100 | 5,394,700 | 94,500 | 3,580,600 | 31,600 | 1,814,100 |
| 2024-10-04 | 147,900 | 5,730,300 | 117,100 | 3,457,100 | 30,800 | 2,273,200 |
| 2024-09-27 | 169,400 | 5,014,200 | 128,900 | 3,380,900 | 40,500 | 1,633,300 |
| 2024-09-20 | 166,900 | 5,128,200 | 141,500 | 3,305,100 | 25,400 | 1,823,100 |
| 2024-09-13 | 171,300 | 5,209,600 | 142,500 | 3,295,300 | 28,800 | 1,914,300 |
| 2024-09-06 | 173,200 | 4,811,600 | 142,200 | 3,103,200 | 31,000 | 1,708,400 |
| 2024-08-30 | 182,300 | 4,916,000 | 152,300 | 3,169,600 | 30,000 | 1,746,400 |
| 2024-08-23 | 223,100 | 4,798,600 | 152,600 | 3,086,600 | 70,500 | 1,712,000 |
| 2024-08-16 | 213,600 | 5,173,400 | 156,900 | 3,237,100 | 56,700 | 1,936,300 |
| 2024-08-09 | 190,100 | 5,445,600 | 159,900 | 3,264,500 | 30,200 | 2,181,100 |
| 2024-08-02 | 188,300 | 6,690,800 | 166,000 | 3,970,100 | 22,300 | 2,720,700 |
| 2024-07-26 | 211,000 | 5,888,300 | 194,100 | 3,516,800 | 16,900 | 2,371,500 |
| 2024-07-19 | 224,400 | 6,088,400 | 194,400 | 3,707,800 | 30,000 | 2,380,600 |
| 2024-07-12 | 238,900 | 6,215,500 | 208,100 | 3,807,100 | 30,800 | 2,408,400 |
| 2024-07-05 | 226,800 | 6,111,600 | 207,200 | 3,403,700 | 19,600 | 2,707,900 |
| 2024-06-28 | 228,500 | 5,425,100 | 203,100 | 2,776,800 | 25,400 | 2,648,300 |
| 2024-06-21 | 225,900 | 5,693,600 | 198,900 | 2,802,800 | 27,000 | 2,890,800 |
| 2024-06-14 | 234,800 | 5,441,900 | 188,500 | 2,658,800 | 46,300 | 2,783,100 |
| 2024-06-07 | 362,600 | 4,837,100 | 184,100 | 2,153,600 | 178,500 | 2,683,500 |
| 2024-05-31 | 338,100 | 4,795,200 | 171,700 | 2,182,900 | 166,400 | 2,612,300 |
| 2024-05-24 | 224,100 | 4,165,600 | 172,300 | 1,895,200 | 51,800 | 2,270,400 |
| 2024-05-17 | 217,900 | 4,312,800 | 165,300 | 1,929,700 | 52,600 | 2,383,100 |
| 2024-05-10 | 198,600 | 4,402,100 | 162,400 | 1,984,600 | 36,200 | 2,417,500 |
| 2024-05-02 | 186,200 | 4,309,700 | 143,600 | 1,805,500 | 42,600 | 2,504,200 |
| 2024-04-26 | 192,200 | 3,822,700 | 139,500 | 1,727,700 | 52,700 | 2,095,000 |
| 2024-04-19 | 259,300 | 3,086,800 | 163,300 | 1,413,200 | 96,000 | 1,673,600 |
| 2024-04-12 | 331,000 | 2,813,300 | 157,400 | 1,391,500 | 173,600 | 1,421,800 |
| 2024-04-05 | 337,300 | 2,416,800 | 175,300 | 1,289,800 | 162,000 | 1,127,000 |
| 2024-03-29 | 411,700 | 2,253,600 | 185,600 | 1,300,100 | 226,100 | 953,500 |
| 2024-03-22 | 317,400 | 2,151,600 | 116,700 | 1,239,700 | 200,700 | 911,900 |
| 2024-03-15 | 292,500 | 2,351,800 | 117,200 | 1,248,700 | 175,300 | 1,103,100 |
| 2024-03-08 | 224,300 | 2,693,000 | 115,700 | 1,270,800 | 108,600 | 1,422,200 |
| 2024-03-01 | 171,200 | 3,420,300 | 125,000 | 1,374,900 | 46,200 | 2,045,400 |
| 2024-02-22 | 154,100 | 3,744,600 | 125,100 | 1,453,200 | 29,000 | 2,291,400 |
| 2024-02-16 | 149,900 | 4,430,200 | 123,500 | 1,698,200 | 26,400 | 2,732,000 |
| 2024-02-09 | 149,100 | 5,021,900 | 123,200 | 2,267,800 | 25,900 | 2,754,100 |
| 2024-02-02 | 129,300 | 4,598,600 | 104,800 | 2,256,400 | 24,500 | 2,342,200 |
| 2024-01-26 | 161,800 | 3,232,200 | 104,700 | 1,854,500 | 57,100 | 1,377,700 |
| 2024-01-19 | 306,100 | 2,771,800 | 200,700 | 1,549,900 | 105,400 | 1,221,900 |
| 2024-01-12 | 326,000 | 2,573,100 | 225,300 | 1,208,400 | 100,700 | 1,364,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | GOLDMAN SACHS INTERNATIONAL | 1,993,283 | 0.51% | ▲ | 1,049 | 1,085 | 1,044 | 1,074 | 4,532,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 14:00 | 中国電力 | 島根原子力発電所２号機における使用前確認申請書の変更について |
| 20240805 | 15:00 | 中国電力 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結)（公認会計士等による期中レビューの完了） |
| 20240731 | 15:00 | 中国電力 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240731 | 15:00 | 中国電力 | 業績連動型株式報酬制度の導入に伴う当社株式の取得内容等の決定について |
| 20240430 | 15:00 | 中国電力 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240430 | 15:00 | 中国電力 | 剰余金の配当に関するお知らせ |
| 20240430 | 15:00 | 中国電力 | 取締役および役付執行役員の人事について |
| 20240430 | 15:00 | 中国電力 | 定款の一部変更に関するお知らせ |
| 20240430 | 15:00 | 中国電力 | 業績連動型株式報酬制度の導入に関するお知らせ |
| 20240430 | 15:00 | 中国電力 | 島根原子力発電所２号機における使用前確認申請書の変更について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9504 | 1 | 中国電力 | 2024-10-23 05:26:33 |
| 9504 | 2 | 決算短信等｜中国電力 | 2024-07-31 16:29:21 |
| 9504 | 2 | 決算補足説明資料｜中国電力 | 2024-07-31 16:29:20 |
| 9504 | 2 | データで見る中国電力｜中国電力 | 2024-07-18 23:29:47 |
| 9504 | 2 | コーポレートガバナンス｜中国電力 | 2024-07-06 04:28:51 |
| 9504 | 2 | 企業・IR・採用情報｜中国電力 | 2024-07-05 16:28:39 |
| 9504 | 2 | IRスケジュール｜中国電力 | 2024-07-05 15:29:20 |
| 9504 | 2 | 有価証券報告書等｜中国電力 | 2024-06-27 17:28:58 |
| 9504 | 2 | 定款・株式取扱規程｜中国電力 | 2024-06-27 04:33:37 |
| 9504 | 2 | 株主総会｜中国電力 | 2024-06-21 21:39:35 |