| 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 | 1,230 | 1,238 | 1,213 | 1,214 | 1,045,300 | -12 | 99% | 99% | 110% | ▼ | 0 | 0 | 0 | 101% | 102% | 106% | 99% | 5% |
| 20250703 | 1,214 | 1,232 | 1,214 | 1,223 | 906,900 | 9 | 101% | 101% | 87% | ▲ | 15 | 0 | 0 | 101% | 100% | 104% | 100% | 6% |
| 20250704 | 1,230 | 1,246 | 1,219 | 1,245 | 828,100 | 22 | 102% | 101% | 91% | ▲▲ | 0 | 0 | 0 | 99% | 99% | 104% | 100% | 8% |
| 20250707 | 1,232 | 1,243 | 1,217 | 1,224 | 741,100 | -21 | 98% | 99% | 89% | ▼ | 0 | 0 | 0 | 101% | 99% | 106% | 98% | 6% |
| 20250708 | 1,216 | 1,239 | 1,215 | 1,233 | 881,200 | 10 | 101% | 101% | 119% | ▲ | 12 | 0 | 0 | 100% | 99% | 105% | 99% | 7% |
| 20250709 | 1,227 | 1,240 | 1,221 | 1,224 | 651,500 | -10 | 99% | 100% | 74% | ▼ | 0 | 0 | 0 | 99% | 99% | 105% | 98% | 6% |
| 20250710 | 1,224 | 1,232 | 1,204 | 1,214 | 743,000 | -10 | 99% | 99% | 114% | ▼▼ | 0 | 0 | 0 | 98% | 99% | 105% | 98% | 5% |
| 20250711 | 1,216 | 1,219 | 1,189 | 1,189 | 587,500 | -26 | 98% | 98% | 79% | ▼▼▼ | 9 | 0 | 0 | 101% | 103% | 108% | 96% | 3% |
| 20250714 | 1,190 | 1,207 | 1,183 | 1,207 | 586,900 | 19 | 102% | 101% | 100% | ▲ | 7 | 0 | 0 | 100% | 102% | 105% | 97% | 5% |
| 20250715 | 1,216 | 1,228 | 1,207 | 1,217 | 729,400 | 10 | 101% | 100% | 124% | ▲▲ | 7 | 0 | 0 | 100% | 104% | 104% | 98% | 6% |
| 20250716 | 1,207 | 1,210 | 1,195 | 1,204 | 678,300 | -14 | 99% | 100% | 93% | ▼ | 6 | 0 | 0 | 100% | 106% | 0% | 97% | 4% |
| 20250717 | 1,207 | 1,211 | 1,199 | 1,208 | 632,500 | 5 | 100% | 100% | 93% | ▲ | 5 | 0 | 0 | 101% | 106% | 0% | 97% | 5% |
| 20250718 | 1,211 | 1,227 | 1,201 | 1,227 | 722,800 | 19 | 102% | 101% | 114% | ▲▲ | 4 | 0 | 0 | 99% | 103% | 0% | 99% | 6% |
| 20250722 | 1,250 | 1,258 | 1,231 | 1,243 | 1,008,900 | 16 | 101% | 99% | 140% | ▲▲▲ | 0 | 0 | 0 | 101% | 103% | 0% | 100% | 8% |
| 20250723 | 1,243 | 1,270 | 1,239 | 1,260 | 955,100 | 18 | 101% | 101% | 95% | ▲▲▲▲ | 0 | 0 | 0 | 101% | 101% | 0% | 100% | 9% |
| 20250724 | 1,265 | 1,282 | 1,253 | 1,281 | 758,700 | 21 | 102% | 101% | 79% | ▲▲▲▲▲ | 0 | 0 | 0 | 101% | 100% | 0% | 100% | 8% |
| 20250725 | 1,276 | 1,293 | 1,267 | 1,283 | 507,100 | 3 | 100% | 101% | 67% | ▲▲▲▲▲▲ | 0 | 0 | 0 | 99% | 98% | 0% | 100% | 8% |
| 20250728 | 1,283 | 1,285 | 1,263 | 1,272 | 566,600 | -11 | 99% | 99% | 112% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 7% |
| 20250729 | 1,265 | 1,280 | 1,259 | 1,275 | 597,100 | 3 | 100% | 101% | 105% | ▲ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 7% |
| 20250730 | 1,270 | 1,287 | 1,270 | 1,281 | 503,500 | 7 | 101% | 101% | 84% | ▲▲ | 0 | 0 | 0 | 98% | 0% | 0% | 100% | 8% |
| 20250731 | 1,280 | 1,322 | 1,240 | 1,260 | 1,137,800 | -21 | 98% | 98% | 226% | ▼ | 0 | 0 | 0 | % | % | % | 98% | 6% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250731 | 15:00 | 四国電力 | 2026年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250430 | 15:00 | 四国電力 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250430 | 15:00 | 四国電力 | 2025年3月期通期の個別業績予想と決算値との差異に関するお知らせ |
| 20250430 | 15:00 | 四国電力 | 役員等の異動について |
| 20250207 | 15:00 | 四国電力 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結）（監査法人による期中レビューの完了） |
| 20250129 | 15:00 | 四国電力 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241029 | 15:00 | 四国電力 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241029 | 15:00 | 四国電力 | 業績予想の修正に関するお知らせ |
| 20240730 | 15:00 | 四国電力 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240130 | 15:00 | 四国電力 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-16 | UBS AG | 2,043,333 | 0.98% | ▼ | -56,700 | 1,207 | 1,210 | 1,195 | 1,204 | 678,300 |
| 2025-06-05 | UBS AG | 2,100,033 | 1.01% | ▲ | 51,300 | 1,154 | 1,172 | 1,154 | 1,164 | 669,300 |
| 2025-06-04 | UBS AG | 2,048,733 | 0.98% | ▼ | -27,900 | 1,154 | 1,170 | 1,151 | 1,164 | 550,300 |
| 2025-06-04 | Macquarie Bank Limited | 1,069,500 | 0.51% | ▲ | 1,154 | 1,170 | 1,151 | 1,164 | 550,300 | |
| 2025-06-03 | UBS AG | 2,076,633 | 1.00% | ▲ | 171,500 | 1,162 | 1,167 | 1,154 | 1,156 | 659,000 |
| 2025-05-26 | UBS AG | 1,905,133 | 0.91% | ▲ | 178,200 | 1,153 | 1,155 | 1,143 | 1,153 | 417,500 |
| 2025-05-13 | UBS AG | 1,726,933 | 0.83% | ▲ | 266,800 | 1,208 | 1,214 | 1,179 | 1,184 | 653,100 |
| 2025-04-30 | UBS AG | 1,460,133 | 0.70% | ▲ | 40,700 | 1,144 | 1,194 | 1,116 | 1,173 | 2,046,700 |
| 2025-04-28 | UBS AG | 1,419,433 | 0.68% | ▼ | -64,100 | 1,135 | 1,137 | 1,122 | 1,129 | 863,700 |
| 2025-04-25 | UBS AG | 1,483,533 | 0.71% | ▲ | 208,900 | 1,090 | 1,123 | 1,090 | 1,122 | 563,200 |
| 2025-04-17 | UBS AG | 1,274,633 | 0.61% | ▲ | 48,800 | 1,082 | 1,087 | 1,065 | 1,073 | 272,500 |
| 2025-04-16 | UBS AG | 1,225,833 | 0.59% | ▼ | -38,700 | 1,084 | 1,086 | 1,061 | 1,076 | 614,100 |
| 2025-04-15 | UBS AG | 1,264,533 | 0.60% | ▲ | 133,700 | 1,100 | 1,100 | 1,081 | 1,082 | 416,900 |
| 2025-04-08 | UBS AG | 1,130,833 | 0.54% | ▲ | 1,034 | 1,072 | 1,031 | 1,063 | 888,800 | |
| 2025-02-05 | Nomura International plc | 890,517 | 0.42% | ▼ | -328,030 | 1,143 | 1,153 | 1,138 | 1,148 | 475,800 |
| 2025-02-05 | Nomura International plc | 890,517 | 0.42% | ▼ | -328,030 | 1,143 | 1,153 | 1,138 | 1,148 | 475,800 |
| 2025-01-31 | Nomura International plc | 1,218,547 | 0.58% | ▼ | 1,196 | 1,198 | 1,180 | 1,194 | 918,400 | |
| 2025-01-31 | Nomura International plc | 1,218,547 | 0.58% | ▼ | -53,498 | 1,196 | 1,198 | 1,180 | 1,194 | 918,400 |
| 2025-01-15 | Nomura International plc | 1,272,045 | 0.61% | ▲ | 200,071 | 1,171 | 1,182 | 1,155 | 1,178 | 708,100 |
| 2025-01-10 | Nomura International plc | 1,071,974 | 0.51% | ▲ | 1,209 | 1,212 | 1,198 | 1,204 | 587,100 |