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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250120 | 1,111 | 1,128 | 1,108 | 1,123 | 1,596,800 | 12 | 101% | 101% | 86% | ▲▲▲▲ | 99% | 100% | 98% | 95% | 103% |
20250121 | 1,138 | 1,139 | 1,118 | 1,126 | 1,319,600 | 3 | 100% | 99% | 83% | ▲▲▲▲▲ | 100% | 100% | 98% | 95% | 103% |
20250122 | 1,138 | 1,157 | 1,126 | 1,141 | 2,093,100 | 15 | 101% | 100% | 159% | ▲▲▲▲▲▲ | 99% | 99% | 99% | 96% | 105% |
20250123 | 1,134 | 1,135 | 1,112 | 1,121 | 1,563,400 | -20 | 98% | 99% | 75% | ▼ | 100% | 101% | 98% | 94% | 103% |
20250124 | 1,123 | 1,142 | 1,119 | 1,121 | 1,354,700 | 0 | 100% | 100% | 87% | -- | 100% | 100% | 97% | 94% | 103% |
20250127 | 1,136 | 1,140 | 1,121 | 1,133 | 1,177,900 | 13 | 101% | 100% | 87% | ▲ | 99% | 101% | 98% | 96% | 104% |
20250128 | 1,121 | 1,125 | 1,108 | 1,111 | 3,749,800 | -22 | 98% | 99% | 318% | ▼ | 101% | 101% | 98% | 94% | 102% |
20250129 | 1,117 | 1,134 | 1,113 | 1,126 | 1,398,400 | 15 | 101% | 101% | 37% | ▲ | 101% | 99% | 97% | 95% | 103% |
20250130 | 1,127 | 1,138 | 1,120 | 1,138 | 1,333,500 | 12 | 101% | 101% | 95% | ▲▲ | 100% | 98% | 96% | 96% | 104% |
20250131 | 1,136 | 1,153 | 1,124 | 1,137 | 2,189,600 | -1 | 100% | 100% | 164% | ▼ | 99% | 98% | 96% | 96% | 104% |
20250203 | 1,138 | 1,155 | 1,108 | 1,129 | 3,075,200 | -8 | 99% | 99% | 140% | ▼▼ | 98% | 96% | 95% | 96% | 104% |
20250204 | 1,144 | 1,144 | 1,117 | 1,120 | 1,830,500 | -9 | 99% | 98% | 60% | ▼▼▼ | 99% | 98% | 97% | 97% | 103% |
20250205 | 1,120 | 1,122 | 1,094 | 1,106 | 1,992,300 | -14 | 99% | 99% | 109% | ▼▼▼▼ | 100% | 98% | 97% | 96% | 102% |
20250206 | 1,115 | 1,136 | 1,110 | 1,118 | 1,728,100 | 12 | 101% | 100% | 87% | ▲ | 98% | 98% | 98% | 98% | 103% |
20250207 | 1,113 | 1,114 | 1,092 | 1,095 | 1,976,500 | -23 | 98% | 98% | 114% | ▼ | 100% | 100% | 99% | 96% | 101% |
20250210 | 1,092 | 1,100 | 1,083 | 1,097 | 1,521,100 | 3 | 100% | 100% | 77% | ▲ | 99% | 98% | 99% | 96% | 101% |
20250212 | 1,105 | 1,105 | 1,080 | 1,095 | 2,205,800 | -2 | 100% | 99% | 145% | ▼ | 99% | 99% | 101% | 96% | 100% |
20250213 | 1,100 | 1,102 | 1,088 | 1,094 | 2,043,200 | -1 | 100% | 99% | 93% | ▼▼ | 100% | 97% | 103% | 96% | 100% |
20250214 | 1,089 | 1,097 | 1,082 | 1,093 | 1,621,600 | -1 | 100% | 100% | 79% | ▼▼▼ | 99% | 98% | 103% | 96% | 100% |
20250217 | 1,089 | 1,091 | 1,074 | 1,077 | 1,460,300 | -16 | 99% | 99% | 90% | ▼▼▼▼ | 101% | 99% | 105% | 94% | 100% |
20250218 | 1,083 | 1,095 | 1,076 | 1,088 | 1,468,800 | 11 | 101% | 101% | 101% | ▲ | 97% | 98% | 105% | 95% | 101% |
20250219 | 1,088 | 1,103 | 1,060 | 1,060 | 1,925,700 | -29 | 97% | 97% | 131% | ▼ | 99% | 101% | 108% | 93% | 100% |
20250220 | 1,060 | 1,065 | 1,040 | 1,049 | 1,908,600 | -11 | 99% | 99% | 99% | ▼▼ | 102% | 104% | 109% | 92% | 100% |
20250225 | 1,046 | 1,072 | 1,046 | 1,071 | 1,827,600 | 22 | 102% | 102% | 96% | ▲ | 100% | 101% | 106% | 94% | 102% |
20250226 | 1,075 | 1,077 | 1,061 | 1,071 | 1,707,700 | -1 | 100% | 100% | 93% | ▼ | 101% | 102% | 108% | 94% | 102% |
20250227 | 1,061 | 1,070 | 1,057 | 1,067 | 1,183,600 | -4 | 100% | 101% | 69% | ▼▼ | 100% | 101% | 107% | 94% | 102% |
20250228 | 1,069 | 1,082 | 1,062 | 1,072 | 2,529,600 | 6 | 101% | 100% | 214% | ▲ | 101% | 100% | 106% | 94% | 102% |
20250303 | 1,074 | 1,092 | 1,072 | 1,086 | 2,053,100 | 14 | 101% | 101% | 81% | ▲▲ | 97% | 98% | 104% | 95% | 103% |
20250304 | 1,100 | 1,100 | 1,066 | 1,071 | 1,922,800 | -15 | 99% | 97% | 94% | ▼ | 101% | 100% | 106% | 94% | 102% |
20250305 | 1,075 | 1,095 | 1,070 | 1,085 | 2,532,000 | 14 | 101% | 101% | 132% | ▲ | 99% | 101% | 106% | 96% | 103% |
20250306 | 1,078 | 1,085 | 1,064 | 1,069 | 1,751,600 | -16 | 99% | 99% | 69% | ▼ | 102% | 103% | 107% | 95% | 102% |
20250307 | 1,058 | 1,078 | 1,055 | 1,076 | 1,724,100 | 7 | 101% | 102% | 98% | ▲ | 100% | 103% | 105% | 96% | 103% |
20250310 | 1,076 | 1,082 | 1,069 | 1,075 | 1,613,500 | -1 | 100% | 100% | 94% | ▼ | 100% | 105% | 103% | 96% | 102% |
20250311 | 1,075 | 1,083 | 1,047 | 1,070 | 2,504,500 | -5 | 100% | 100% | 155% | ▼▼ | 102% | 106% | 104% | 98% | 102% |
20250312 | 1,065 | 1,089 | 1,061 | 1,086 | 2,158,500 | 16 | 101% | 102% | 86% | ▲ | 101% | 106% | 99% | 99% | 103% |
20250313 | 1,081 | 1,093 | 1,074 | 1,090 | 1,806,900 | 4 | 100% | 101% | 84% | ▲▲ | 102% | 105% | 95% | 99% | 104% |
20250314 | 1,089 | 1,113 | 1,088 | 1,108 | 2,313,500 | 18 | 102% | 102% | 128% | ▲▲▲ | 102% | 103% | 94% | 100% | 106% |
20250317 | 1,109 | 1,134 | 1,105 | 1,127 | 2,171,100 | 19 | 102% | 102% | 94% | ▲▲▲▲ | 99% | 100% | 87% | 100% | 107% |
20250318 | 1,135 | 1,138 | 1,117 | 1,123 | 1,943,900 | -4 | 100% | 99% | 90% | ▼ | 101% | 100% | 88% | 100% | 107% |
20250319 | 1,129 | 1,148 | 1,128 | 1,142 | 1,776,700 | 19 | 102% | 101% | 91% | ▲ | 100% | 97% | 86% | 100% | 109% |
20250321 | 1,148 | 1,157 | 1,142 | 1,143 | 2,514,100 | 1 | 100% | 100% | 142% | ▲▲ | 99% | 97% | 87% | 100% | 109% |
20250324 | 1,143 | 1,143 | 1,123 | 1,130 | 1,671,200 | -13 | 99% | 99% | 66% | ▼ | 100% | 96% | 88% | 99% | 108% |
20250325 | 1,124 | 1,128 | 1,110 | 1,125 | 1,723,300 | -5 | 100% | 100% | 103% | ▼▼ | 99% | 93% | 88% | 98% | 105% |
20250326 | 1,119 | 1,119 | 1,102 | 1,110 | 2,385,400 | -15 | 99% | 99% | 138% | ▼▼▼ | 100% | 93% | 89% | 97% | 104% |
20250327 | 1,113 | 1,115 | 1,102 | 1,112 | 1,773,000 | 2 | 100% | 100% | 74% | ▲ | 98% | 91% | 90% | 97% | 104% |
20250328 | 1,092 | 1,098 | 1,071 | 1,074 | 1,687,700 | -39 | 97% | 98% | 95% | ▼ | 98% | 93% | 93% | 94% | 100% |
20250331 | 1,054 | 1,056 | 1,028 | 1,032 | 2,315,100 | -42 | 96% | 98% | 137% | ▼▼ | 98% | 93% | 92% | 90% | 100% |
20250401 | 1,055 | 1,062 | 1,035 | 1,038 | 1,782,600 | 6 | 101% | 98% | 77% | ▲ | 96% | 93% | 93% | 91% | 101% |
20250402 | 1,034 | 1,035 | 992 | 992 | 3,471,000 | -46 | 96% | 96% | 195% | ▼ | 104% | 104% | 101% | 87% | 100% |
20250403 | 950 | 989 | 950 | 984 | 3,766,200 | -8 | 99% | 104% | 109% | ▼▼ | 101% | 102% | 0% | 86% | 100% |
20250404 | 969 | 998 | 961 | 980 | 3,421,200 | -5 | 100% | 101% | 91% | ▼▼▼ | 103% | 106% | 0% | 86% | 100% |
20250408 | 929 | 966 | 929 | 959 | 3,470,100 | -21 | 98% | 103% | 101% | ▼▼▼▼ | 99% | 105% | 0% | 84% | 100% |
20250409 | 941 | 944 | 916 | 931 | 2,807,700 | -27 | 97% | 99% | 81% | ▼▼▼▼▼ | 100% | 99% | 0% | 82% | 100% |
20250410 | 985 | 992 | 973 | 989 | 2,588,400 | 58 | 106% | 100% | 92% | ▲ | 101% | 100% | 0% | 87% | 106% |
20250411 | 969 | 988 | 945 | 979 | 2,057,900 | -10 | 99% | 101% | 80% | ▼ | 100% | 97% | 0% | 86% | 105% |
20250414 | 988 | 1,007 | 985 | 986 | 1,805,400 | 6 | 101% | 100% | 88% | ▲ | 98% | 96% | 0% | 86% | 106% |
20250415 | 1,000 | 1,002 | 974 | 976 | 1,567,400 | -10 | 99% | 98% | 87% | ▼ | 99% | 0% | 0% | 85% | 105% |
20250416 | 976 | 976 | 958 | 967 | 1,561,500 | -9 | 99% | 99% | 100% | ▼▼ | 99% | 0% | 0% | 85% | 104% |
20250417 | 971 | 977 | 956 | 963 | 1,411,700 | -4 | 100% | 99% | 90% | ▼▼▼ | 99% | 0% | 0% | 84% | 103% |
20250418 | 968 | 977 | 955 | 962 | 2,941,000 | -1 | 100% | 99% | 208% | ▼▼▼▼ | % | % | % | 84% | 103% |
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 |
---|---|---|---|---|---|---|
2025-04-11 | 113,500 | 4,709,000 | 87,300 | 1,677,600 | 26,200 | 3,031,400 |
2025-04-04 | 104,300 | 6,216,700 | 90,500 | 2,043,600 | 13,800 | 4,173,100 |
2025-03-28 | 102,500 | 6,292,000 | 72,900 | 1,960,500 | 29,600 | 4,331,500 |
2025-03-21 | 134,100 | 5,720,900 | 72,900 | 1,656,000 | 61,200 | 4,064,900 |
2025-03-14 | 131,300 | 5,627,400 | 72,700 | 1,623,600 | 58,600 | 4,003,800 |
2025-03-07 | 121,100 | 5,892,100 | 84,000 | 1,664,500 | 37,100 | 4,227,600 |
2025-02-28 | 201,300 | 5,978,600 | 134,100 | 1,717,000 | 67,200 | 4,261,600 |
2025-02-21 | 143,700 | 6,082,400 | 95,800 | 1,690,300 | 47,900 | 4,392,100 |
2025-02-14 | 134,700 | 5,888,600 | 96,300 | 1,577,400 | 38,400 | 4,311,200 |
2025-02-07 | 147,800 | 5,755,700 | 96,400 | 1,548,500 | 51,400 | 4,207,200 |
2025-01-31 | 161,500 | 5,660,300 | 93,500 | 1,503,100 | 68,000 | 4,157,200 |
2025-01-24 | 156,900 | 5,701,300 | 103,200 | 1,464,600 | 53,700 | 4,236,700 |
2025-01-17 | 152,500 | 5,624,300 | 102,700 | 1,501,200 | 49,800 | 4,123,100 |
2025-01-10 | 163,300 | 5,824,900 | 101,300 | 1,504,500 | 62,000 | 4,320,400 |
2024-12-27 | 230,400 | 5,214,700 | 90,600 | 1,499,600 | 139,800 | 3,715,100 |
2024-12-20 | 197,500 | 5,439,600 | 95,000 | 1,512,600 | 102,500 | 3,927,000 |
2024-12-13 | 184,900 | 5,597,800 | 77,800 | 1,482,500 | 107,100 | 4,115,300 |
2024-12-06 | 170,200 | 5,767,400 | 67,400 | 1,634,200 | 102,800 | 4,133,200 |
2024-11-29 | 168,200 | 5,632,500 | 67,800 | 1,713,900 | 100,400 | 3,918,600 |
2024-11-22 | 180,100 | 5,860,500 | 78,500 | 1,791,100 | 101,600 | 4,069,400 |
2024-11-15 | 184,700 | 5,414,400 | 46,800 | 1,765,200 | 137,900 | 3,649,200 |
2024-11-08 | 156,500 | 5,416,000 | 39,700 | 1,813,400 | 116,800 | 3,602,600 |
2024-11-01 | 211,800 | 5,210,900 | 43,200 | 1,761,600 | 168,600 | 3,449,300 |
2024-10-25 | 145,300 | 3,738,200 | 39,200 | 1,489,000 | 106,100 | 2,249,200 |
2024-10-18 | 223,800 | 3,546,400 | 52,200 | 1,392,600 | 171,600 | 2,153,800 |
2024-10-11 | 140,000 | 3,973,300 | 42,900 | 1,512,000 | 97,100 | 2,461,300 |
2024-10-04 | 137,200 | 4,589,800 | 37,400 | 1,508,500 | 99,800 | 3,081,300 |
2024-09-27 | 166,000 | 4,005,600 | 47,400 | 1,379,100 | 118,600 | 2,626,500 |
2024-09-20 | 122,300 | 4,472,100 | 39,500 | 1,400,500 | 82,800 | 3,071,600 |
2024-09-13 | 102,000 | 4,705,900 | 41,700 | 1,378,300 | 60,300 | 3,327,600 |
2024-09-06 | 109,500 | 4,827,000 | 48,500 | 1,445,400 | 61,000 | 3,381,600 |
2024-08-30 | 107,900 | 4,944,100 | 37,700 | 1,598,700 | 70,200 | 3,345,400 |
2024-08-23 | 92,600 | 4,990,100 | 38,000 | 1,727,900 | 54,600 | 3,262,200 |
2024-08-16 | 82,900 | 5,407,300 | 35,200 | 1,657,500 | 47,700 | 3,749,800 |
2024-08-09 | 78,800 | 5,437,900 | 32,000 | 1,483,600 | 46,800 | 3,954,300 |
2024-08-02 | 73,900 | 5,638,700 | 34,300 | 2,037,600 | 39,600 | 3,601,100 |
2024-07-26 | 152,600 | 5,473,400 | 25,000 | 1,956,100 | 127,600 | 3,517,300 |
2024-07-19 | 105,500 | 5,087,400 | 33,000 | 1,655,100 | 72,500 | 3,432,300 |
2024-07-12 | 147,600 | 5,100,600 | 31,600 | 1,620,700 | 116,000 | 3,479,900 |
2024-07-05 | 168,100 | 4,975,700 | 44,000 | 1,537,500 | 124,100 | 3,438,200 |
2024-06-28 | 161,200 | 4,741,500 | 43,400 | 1,613,600 | 117,800 | 3,127,900 |
2024-06-21 | 167,100 | 4,535,100 | 57,400 | 1,466,600 | 109,700 | 3,068,500 |
2024-06-14 | 240,700 | 4,032,000 | 62,500 | 1,468,400 | 178,200 | 2,563,600 |
2024-06-07 | 330,400 | 3,679,900 | 59,500 | 1,422,000 | 270,900 | 2,257,900 |
2024-05-31 | 516,800 | 3,672,600 | 62,800 | 1,421,500 | 454,000 | 2,251,100 |
2024-05-24 | 156,500 | 5,260,600 | 55,700 | 2,930,600 | 100,800 | 2,330,000 |
2024-05-17 | 153,200 | 5,426,100 | 69,000 | 2,986,400 | 84,200 | 2,439,700 |
2024-05-10 | 148,700 | 4,981,700 | 48,200 | 2,704,600 | 100,500 | 2,277,100 |
2024-05-02 | 555,100 | 5,244,700 | 50,700 | 2,922,900 | 504,400 | 2,321,800 |
2024-04-26 | 149,300 | 7,342,900 | 29,000 | 4,228,900 | 120,300 | 3,114,000 |
2024-04-19 | 141,700 | 6,867,700 | 34,200 | 4,212,200 | 107,500 | 2,655,500 |
2024-04-12 | 175,600 | 6,756,200 | 34,600 | 4,402,200 | 141,000 | 2,354,000 |
2024-04-05 | 240,300 | 6,598,100 | 84,700 | 4,404,500 | 155,600 | 2,193,600 |
2024-03-29 | 311,200 | 6,414,500 | 89,300 | 4,440,600 | 221,900 | 1,973,900 |
2024-03-22 | 314,000 | 6,463,200 | 111,500 | 4,412,600 | 202,500 | 2,050,600 |
2024-03-15 | 370,400 | 6,620,300 | 130,800 | 4,280,800 | 239,600 | 2,339,500 |
2024-03-08 | 387,500 | 7,024,000 | 121,200 | 4,531,000 | 266,300 | 2,493,000 |
2024-03-01 | 184,000 | 7,702,300 | 97,600 | 4,654,900 | 86,400 | 3,047,400 |
2024-02-22 | 214,200 | 7,737,700 | 97,300 | 4,582,700 | 116,900 | 3,155,000 |
2024-02-16 | 150,800 | 8,303,600 | 65,200 | 4,831,800 | 85,600 | 3,471,800 |
2024-02-09 | 119,800 | 8,518,900 | 64,500 | 4,905,800 | 55,300 | 3,613,100 |
2024-02-02 | 183,400 | 7,597,500 | 70,100 | 4,171,400 | 113,300 | 3,426,100 |
2024-01-26 | 160,000 | 7,459,400 | 70,100 | 4,323,000 | 89,900 | 3,136,400 |
2024-01-19 | 255,000 | 7,171,700 | 70,100 | 4,218,900 | 184,900 | 2,952,800 |
2024-01-12 | 314,800 | 6,584,100 | 65,500 | 4,030,700 | 249,300 | 2,553,400 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-04-15 | 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 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
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 |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9506 | 1 | ???k?d?ヘ | 2025-04-19 19:28:47 |
9506 | 2 | 第100回定時株主総会の開催結果について| 東北電力 | 2024-06-26 20:35:26 |
9506 | 2 | IRサイトマップ|東北電力 | 2024-06-18 22:26:45 |
9506 | 2 | 格付け情報|東北電力 | 2024-06-18 22:26:44 |
9506 | 2 | 社債情報|東北電力 | 2024-06-18 22:26:43 |
9506 | 2 | アナリスト一覧|東北電力 | 2024-06-18 22:26:42 |
9506 | 2 | IRカレンダー|東北電力 | 2024-06-18 22:26:40 |
9506 | 2 | 株式基本情報|東北電力 | 2024-06-18 22:26:39 |
9506 | 2 | ファクトブック|東北電力 | 2024-06-18 22:26:38 |
9506 | 2 | 適時開示資料|東北電力 | 2024-06-18 22:26:37 |