| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250702 | 1,071 | 1,079 | 1,060 | 1,062 | 2,471,300 | -6 | 99% | 99% | 86% | ▼ | 0 | 0 | 0 | 101% | 102% | 106% | 99% | 9% |
| 20250703 | 1,051 | 1,077 | 1,048 | 1,060 | 1,703,100 | -2 | 100% | 101% | 69% | ▼▼ | 15 | 0 | 0 | 102% | 100% | 105% | 99% | 9% |
| 20250704 | 1,061 | 1,086 | 1,057 | 1,077 | 1,878,000 | 17 | 102% | 102% | 110% | ▲ | 0 | 0 | 0 | 100% | 97% | 103% | 100% | 11% |
| 20250707 | 1,076 | 1,081 | 1,063 | 1,071 | 1,612,300 | -6 | 99% | 100% | 86% | ▼ | 0 | 0 | 0 | 101% | 100% | 105% | 99% | 10% |
| 20250708 | 1,059 | 1,083 | 1,058 | 1,070 | 2,167,600 | -1 | 100% | 101% | 134% | ▼▼ | 0 | 0 | 0 | 100% | 99% | 104% | 99% | 10% |
| 20250709 | 1,068 | 1,077 | 1,059 | 1,065 | 1,856,700 | -5 | 100% | 100% | 86% | ▼▼▼ | 0 | 0 | 0 | 98% | 100% | 105% | 99% | 10% |
| 20250710 | 1,062 | 1,065 | 1,040 | 1,046 | 2,201,800 | -20 | 98% | 98% | 119% | ▼▼▼▼ | 0 | 0 | 0 | 99% | 100% | 106% | 97% | 6% |
| 20250711 | 1,047 | 1,051 | 1,033 | 1,033 | 1,544,700 | -13 | 99% | 99% | 70% | ▼▼▼▼▼ | 9 | 0 | 0 | 102% | 101% | 107% | 96% | 4% |
| 20250714 | 1,038 | 1,060 | 1,033 | 1,059 | 2,207,000 | 26 | 103% | 102% | 143% | ▲ | 7 | 0 | 0 | 100% | 100% | 104% | 98% | 7% |
| 20250715 | 1,060 | 1,064 | 1,054 | 1,057 | 1,532,900 | -2 | 100% | 100% | 69% | ▼ | 0 | 0 | 0 | 99% | 103% | 100% | 98% | 7% |
| 20250716 | 1,056 | 1,062 | 1,049 | 1,050 | 1,312,700 | -7 | 99% | 99% | 86% | ▼▼ | 6 | 0 | 0 | 100% | 107% | 0% | 97% | 6% |
| 20250717 | 1,042 | 1,045 | 1,029 | 1,043 | 1,461,100 | -7 | 99% | 100% | 111% | ▼▼▼ | 5 | 0 | 0 | 101% | 107% | 0% | 97% | 5% |
| 20250718 | 1,040 | 1,053 | 1,037 | 1,051 | 1,679,900 | 8 | 101% | 101% | 115% | ▲ | 4 | 0 | 0 | 99% | 104% | 0% | 98% | 6% |
| 20250722 | 1,065 | 1,073 | 1,046 | 1,055 | 2,819,100 | 5 | 100% | 99% | 168% | ▲▲ | 0 | 0 | 0 | 102% | 104% | 0% | 98% | 6% |
| 20250723 | 1,067 | 1,095 | 1,064 | 1,092 | 3,802,200 | 37 | 104% | 102% | 135% | ▲▲▲ | 0 | 0 | 0 | 102% | 102% | 0% | 100% | 10% |
| 20250724 | 1,090 | 1,113 | 1,085 | 1,111 | 2,348,600 | 19 | 102% | 102% | 62% | ▲▲▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 8% |
| 20250725 | 1,105 | 1,117 | 1,093 | 1,104 | 1,727,200 | -7 | 99% | 100% | 74% | ▼ | 0 | 0 | 0 | 101% | 96% | 0% | 99% | 7% |
| 20250728 | 1,101 | 1,110 | 1,094 | 1,110 | 1,654,400 | 6 | 100% | 101% | 96% | ▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 7% |
| 20250729 | 1,098 | 1,110 | 1,089 | 1,108 | 1,618,600 | -2 | 100% | 101% | 98% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 7% |
| 20250730 | 1,102 | 1,110 | 1,097 | 1,104 | 1,575,600 | -4 | 100% | 100% | 97% | ▼▼ | 0 | 0 | 0 | 95% | 0% | 0% | 99% | 7% |
| 20250731 | 1,111 | 1,140 | 1,060 | 1,061 | 4,600,200 | -44 | 96% | 95% | 292% | ▼▼▼ | 0 | 0 | 0 | % | % | % | 95% | 3% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250731 | 15:00 | 東北電力 | 2026年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250731 | 15:00 | 東北電力 | 2025年度第1四半期 決算説明資料 |
| 20250519 | 15:00 | 東北電力 | 役員人事の変更について |
| 20250430 | 15:00 | 東北電力 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250430 | 15:00 | 東北電力 | 2025 年３月期業績予想と実績との差異に関するお知らせ |
| 20250430 | 15:00 | 東北電力 | 2024年度決算説明資料 |
| 20250131 | 15:00 | 東北電力 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250131 | 15:00 | 東北電力 | 業績予想および配当予想の修正に関するお知らせ |
| 20250131 | 15:00 | 東北電力 | 2024年度 第3四半期決算説明資料 |
| 20250131 | 15:00 | 東北電力 | 代表取締役の役員人事等について |
| 20241101 | 10:30 | 東北電力 | 連結子会社の異動に関するお知らせ |
| 20241031 | 16:30 | 東北電力 | 連結子会社における自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けへの応募のお知らせ |
| 20240731 | 15:00 | 東北電力 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | 東北電力 | 2024年度第1四半期 決算説明資料 |
| 20240718 | 11:00 | 東北電力 | 女川原子力発電所２号機における再稼働工程の見直しについて |
| 20240430 | 15:00 | 東北電力 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240430 | 15:00 | 東北電力 | 2023年度 決算説明資料 |
| 20240307 | 15:00 | 東北電力 | （開示事項の経過）当社グループにおける組織再編に関するお知らせ（地熱発電事業に係る簡易吸収分割） |
| 20240219 | 11:00 | 東北電力 | 女川原子力発電所２号機における安全対策工事完了時期の見直しについて |
| 20240206 | 14:00 | 東北電力 | 託送料金の変更等に伴う電気料金の見直しについて |
| 20240110 | 11:00 | 東北電力 | 女川原子力発電所２号機における安全対策工事完了時期の精査状況について |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-25 | BNP Paribas Financial Markets SNC | 4,054,313 | 0.80% | ▲ | 58,200 | 1,105 | 1,117 | 1,093 | 1,104 | 1,727,200 |
| 2025-07-23 | BNP Paribas Financial Markets SNC | 3,996,113 | 0.79% | ▼ | -55,000 | 1,067 | 1,095 | 1,064 | 1,092 | 3,802,200 |
| 2025-07-17 | BNP Paribas Financial Markets SNC | 4,051,113 | 0.80% | ▲ | 393,500 | 1,042 | 1,045 | 1,029 | 1,043 | 1,461,100 |
| 2025-07-15 | BNP Paribas Financial Markets SNC | 3,657,613 | 0.72% | ▲ | 159,700 | 1,060 | 1,064 | 1,054 | 1,057 | 1,532,900 |
| 2025-07-14 | BNP Paribas Financial Markets SNC | 3,497,913 | 0.69% | ▼ | -85,000 | 1,038 | 1,060 | 1,033 | 1,059 | 2,207,000 |
| 2025-07-11 | BNP Paribas Financial Markets SNC | 3,582,913 | 0.71% | ▲ | 469,201 | 1,047 | 1,051 | 1,033 | 1,033 | 1,544,700 |
| 2025-07-03 | BNP Paribas Financial Markets SNC | 3,113,712 | 0.61% | ▲ | 110,400 | 1,051 | 1,077 | 1,048 | 1,060 | 1,703,100 |
| 2025-07-02 | BNP Paribas Financial Markets SNC | 3,003,312 | 0.59% | ▼ | -200,141 | 1,071 | 1,079 | 1,060 | 1,062 | 2,471,300 |
| 2025-07-02 | UBS AG | 3,083,615 | 0.61% | ▲ | 207,500 | 1,071 | 1,079 | 1,060 | 1,062 | 2,471,300 |
| 2025-06-27 | UBS AG | 2,876,115 | 0.57% | ▼ | -150,227 | 1,025 | 1,044 | 1,022 | 1,036 | 2,851,500 |
| 2025-06-25 | BNP Paribas Financial Markets SNC | 3,203,453 | 0.63% | ▲ | 360,900 | 1,004 | 1,004 | 991 | 992 | 1,432,400 |
| 2025-06-20 | BNP Paribas Financial Markets SNC | 2,842,553 | 0.56% | ▲ | 1,016 | 1,025 | 1,006 | 1,013 | 2,404,000 | |
| 2025-06-17 | UBS AG | 3,026,342 | 0.60% | ▲ | 335,802 | 991 | 1,004 | 988 | 1,003 | 1,809,500 |
| 2025-06-16 | BNP Paribas Financial Markets SNC | 1,957,153 | 0.38% | ▼ | -1,678,700 | 999 | 1,013 | 995 | 995 | 2,386,900 |
| 2025-06-12 | BNP Paribas Financial Markets SNC | 3,635,853 | 0.72% | ▼ | -546,400 | 980 | 981 | 966 | 975 | 2,099,100 |
| 2025-06-11 | BNP Paribas Financial Markets SNC | 4,182,253 | 0.83% | ▲ | 309,600 | 999 | 999 | 971 | 973 | 3,163,300 |
| 2025-06-10 | UBS AG | 2,690,540 | 0.53% | ▲ | 215,500 | 992 | 1,001 | 988 | 995 | 2,235,100 |
| 2025-06-09 | BNP Paribas Financial Markets SNC | 3,872,653 | 0.77% | ▲ | 998 | 999 | 987 | 990 | 1,432,100 | |
| 2025-06-05 | Macquarie Bank Limited | 0 | 0.00% | ▼ | -3,195,000 | 1,010 | 1,015 | 997 | 997 | 1,605,700 |
| 2025-06-03 | Macquarie Bank Limited | 3,195,000 | 0.63% | ▲ | 396,900 | 1,005 | 1,012 | 987 | 1,006 | 3,594,200 |
| 2025-05-30 | UBS AG | 2,475,040 | 0.49% | ▼ | -498,200 | 993 | 1,003 | 987 | 1,003 | 3,326,300 |
| 2025-05-30 | Macquarie Bank Limited | 2,798,100 | 0.55% | ▲ | 993 | 1,003 | 987 | 1,003 | 3,326,300 | |
| 2025-05-23 | UBS AG | 2,973,240 | 0.59% | ▼ | -512,000 | 1,000 | 1,005 | 990 | 991 | 1,608,700 |
| 2025-05-16 | UBS AG | 3,485,240 | 0.69% | ▼ | -401,600 | 1,009 | 1,010 | 993 | 1,006 | 2,154,000 |
| 2025-05-08 | UBS AG | 3,886,840 | 0.77% | ▼ | -226,000 | 1,033 | 1,034 | 1,013 | 1,026 | 2,172,500 |
| 2025-04-15 | UBS AG | 4,112,840 | 0.81% | ▲ | 401,300 | 1,000 | 1,002 | 974 | 976 | 1,567,400 |
| 2025-04-11 | UBS AG | 3,711,540 | 0.73% | ▲ | 227,300 | 969 | 988 | 945 | 979 | 2,057,900 |
| 2025-04-10 | UBS AG | 3,484,240 | 0.69% | ▼ | -39,000 | 985 | 992 | 973 | 989 | 2,588,400 |
| 2025-04-09 | UBS AG | 3,523,240 | 0.70% | ▲ | 346,900 | 941 | 944 | 916 | 931 | 2,807,700 |
| 2025-04-08 | UBS AG | 3,176,340 | 0.63% | ▲ | 609,408 | 929 | 966 | 929 | 959 | 3,470,100 |
| 2025-04-04 | UBS AG | 2,566,932 | 0.51% | ▲ | 969 | 998 | 961 | 980 | 3,421,200 | |
| 2024-09-19 | BNP Paribas Financial Markets SNC | 2,251,290 | 0.44% | ▼ | -1,512,500 | 1,395 | 1,405 | 1,376 | 1,388 | 1,964,500 |
| 2024-09-13 | BNP Paribas Financial Markets SNC | 3,763,790 | 0.74% | ▲ | 1,379 | 1,392 | 1,357 | 1,371 | 2,019,500 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VVGN | 350 | 2025-06-04 15:52 | 東北電力株式会社 | ブラックロック・ジャパン株式会社 | 大量保有報告書（特例対象株券等） |