| 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 | 1,511 | 1,535 | 1,498 | 1,513 | 4,032,200 | -12 | 99% | 100% | 122% | ▼▼▼▼▼ | 99% | 104% | 101% | 91% | 100% |
| 20240726 | 1,515 | 1,518 | 1,488 | 1,493 | 2,631,600 | -20 | 99% | 99% | 65% | ▼▼▼▼▼▼ | 103% | 97% | 102% | 90% | 100% |
| 20240729 | 1,508 | 1,561 | 1,501 | 1,557 | 2,825,500 | 64 | 104% | 103% | 107% | ▲ | 101% | 96% | 101% | 94% | 104% |
| 20240730 | 1,523 | 1,557 | 1,523 | 1,536 | 1,947,700 | -21 | 99% | 101% | 69% | ▼ | 101% | 92% | 98% | 93% | 103% |
| 20240731 | 1,560 | 1,589 | 1,540 | 1,580 | 3,425,900 | 44 | 103% | 101% | 176% | ▲ | 98% | 99% | 102% | 96% | 106% |
| 20240801 | 1,498 | 1,498 | 1,422 | 1,468 | 7,464,800 | -113 | 93% | 98% | 218% | ▼ | 101% | 103% | 107% | 89% | 100% |
| 20240802 | 1,437 | 1,476 | 1,422 | 1,459 | 5,360,500 | -9 | 99% | 101% | 72% | ▼▼ | 94% | 106% | 112% | 89% | 100% |
| 20240805 | 1,399 | 1,400 | 1,269 | 1,310 | 6,507,400 | -149 | 90% | 94% | 121% | ▼▼▼ | 103% | 105% | 114% | 80% | 100% |
| 20240806 | 1,393 | 1,437 | 1,374 | 1,434 | 3,783,600 | 124 | 109% | 103% | 58% | ▲ | 106% | 105% | 114% | 87% | 109% |
| 20240807 | 1,396 | 1,524 | 1,388 | 1,477 | 3,330,700 | 44 | 103% | 106% | 88% | ▲▲ | 102% | 102% | 109% | 90% | 113% |
| 20240808 | 1,460 | 1,520 | 1,452 | 1,484 | 2,200,200 | 7 | 100% | 102% | 66% | ▲▲▲ | 95% | 102% | 107% | 90% | 113% |
| 20240809 | 1,485 | 1,490 | 1,390 | 1,416 | 5,700,300 | -68 | 95% | 95% | 259% | ▼ | 102% | 106% | 111% | 86% | 108% |
| 20240813 | 1,436 | 1,487 | 1,434 | 1,466 | 2,399,200 | 50 | 104% | 102% | 42% | ▲ | 101% | 105% | 109% | 89% | 112% |
| 20240814 | 1,464 | 1,495 | 1,450 | 1,473 | 2,235,800 | 7 | 100% | 101% | 93% | ▲▲ | 100% | 103% | 108% | 90% | 112% |
| 20240815 | 1,486 | 1,505 | 1,474 | 1,492 | 1,402,600 | 20 | 101% | 100% | 63% | ▲▲▲ | 100% | 99% | 106% | 91% | 114% |
| 20240816 | 1,517 | 1,528 | 1,499 | 1,513 | 1,522,400 | 21 | 101% | 100% | 109% | ▲▲▲▲ | 100% | 100% | 105% | 93% | 116% |
| 20240819 | 1,526 | 1,560 | 1,503 | 1,526 | 2,654,500 | 13 | 101% | 100% | 174% | ▲▲▲▲▲ | 99% | 98% | 104% | 95% | 116% |
| 20240820 | 1,544 | 1,559 | 1,507 | 1,532 | 2,023,900 | 7 | 100% | 99% | 76% | ▲▲▲▲▲▲ | 99% | 101% | 107% | 97% | 117% |
| 20240821 | 1,515 | 1,528 | 1,493 | 1,500 | 1,490,500 | -32 | 98% | 99% | 74% | ▼ | 100% | 102% | 109% | 95% | 115% |
| 20240822 | 1,500 | 1,512 | 1,488 | 1,505 | 1,228,400 | 5 | 100% | 100% | 82% | ▲ | 102% | 102% | 109% | 95% | 115% |
| 20240823 | 1,492 | 1,526 | 1,492 | 1,521 | 1,953,500 | 16 | 101% | 102% | 159% | ▲▲ | 99% | 102% | 107% | 96% | 116% |
| 20240826 | 1,520 | 1,529 | 1,499 | 1,509 | 1,370,100 | -12 | 99% | 99% | 70% | ▼ | 100% | 103% | 107% | 95% | 115% |
| 20240827 | 1,521 | 1,532 | 1,509 | 1,525 | 1,014,100 | 16 | 101% | 100% | 74% | ▲ | 100% | 105% | 111% | 96% | 116% |
| 20240828 | 1,511 | 1,522 | 1,496 | 1,507 | 1,377,800 | -18 | 99% | 100% | 136% | ▼ | 101% | 105% | 111% | 95% | 115% |
| 20240829 | 1,507 | 1,519 | 1,495 | 1,517 | 4,383,300 | 11 | 101% | 101% | 318% | ▲ | 101% | 100% | 110% | 99% | 116% |
| 20240830 | 1,524 | 1,548 | 1,520 | 1,544 | 1,941,000 | 27 | 102% | 101% | 44% | ▲▲ | 101% | 101% | 109% | 100% | 118% |
| 20240902 | 1,545 | 1,576 | 1,531 | 1,562 | 1,924,800 | 18 | 101% | 101% | 99% | ▲▲▲ | 101% | 102% | 107% | 100% | 119% |
| 20240903 | 1,565 | 1,588 | 1,553 | 1,585 | 1,363,000 | 24 | 102% | 101% | 71% | ▲▲▲▲ | 97% | 104% | 109% | 100% | 112% |
| 20240904 | 1,540 | 1,547 | 1,487 | 1,495 | 3,500,000 | -91 | 94% | 97% | 257% | ▼ | 102% | 106% | 113% | 94% | 106% |
| 20240905 | 1,492 | 1,555 | 1,487 | 1,524 | 3,136,100 | 30 | 102% | 102% | 90% | ▲ | 101% | 105% | 109% | 96% | 108% |
| 20240906 | 1,533 | 1,610 | 1,532 | 1,555 | 4,178,700 | 31 | 102% | 101% | 133% | ▲▲ | 105% | 106% | 111% | 98% | 110% |
| 20240909 | 1,518 | 1,605 | 1,504 | 1,598 | 4,162,900 | 43 | 103% | 105% | 100% | ▲▲▲ | 99% | 99% | 104% | 100% | 109% |
| 20240910 | 1,607 | 1,617 | 1,563 | 1,584 | 2,982,000 | -15 | 99% | 99% | 72% | ▼ | 99% | 101% | 104% | 99% | 108% |
| 20240911 | 1,605 | 1,607 | 1,568 | 1,585 | 3,460,600 | 2 | 100% | 99% | 116% | ▲ | 100% | 102% | 104% | 99% | 106% |
| 20240912 | 1,600 | 1,630 | 1,594 | 1,607 | 2,503,400 | 22 | 101% | 100% | 72% | ▲▲ | 100% | 102% | 104% | 100% | 107% |
| 20240913 | 1,598 | 1,618 | 1,580 | 1,592 | 2,363,500 | -15 | 99% | 100% | 94% | ▼ | 97% | 100% | 103% | 99% | 107% |
| 20240917 | 1,613 | 1,614 | 1,535 | 1,563 | 2,022,300 | -29 | 98% | 97% | 86% | ▼▼ | 103% | 102% | 110% | 97% | 105% |
| 20240918 | 1,584 | 1,628 | 1,573 | 1,627 | 3,618,000 | 64 | 104% | 103% | 179% | ▲ | 100% | 103% | 107% | 100% | 109% |
| 20240919 | 1,631 | 1,645 | 1,612 | 1,629 | 2,348,600 | 2 | 100% | 100% | 65% | ▲▲ | 98% | 103% | 107% | 100% | 109% |
| 20240920 | 1,630 | 1,640 | 1,586 | 1,591 | 3,169,400 | -38 | 98% | 98% | 135% | ▼ | 101% | 102% | 108% | 98% | 106% |
| 20240924 | 1,607 | 1,639 | 1,594 | 1,617 | 2,106,500 | 26 | 102% | 101% | 66% | ▲ | 98% | 98% | 107% | 99% | 108% |
| 20240925 | 1,632 | 1,632 | 1,593 | 1,607 | 1,678,900 | -10 | 99% | 98% | 80% | ▼ | 103% | 98% | 107% | 99% | 108% |
| 20240926 | 1,624 | 1,678 | 1,603 | 1,678 | 2,819,100 | 71 | 104% | 103% | 168% | ▲ | 100% | 98% | 107% | 100% | 112% |
| 20240927 | 1,634 | 1,657 | 1,615 | 1,641 | 2,193,600 | -37 | 98% | 100% | 78% | ▼ | 99% | 105% | 110% | 98% | 110% |
| 20240930 | 1,580 | 1,608 | 1,551 | 1,563 | 3,094,000 | -79 | 95% | 99% | 141% | ▼▼ | 102% | 106% | 111% | 93% | 105% |
| 20241001 | 1,570 | 1,598 | 1,562 | 1,597 | 1,924,900 | 34 | 102% | 102% | 62% | ▲ | 101% | 104% | 110% | 95% | 107% |
| 20241002 | 1,591 | 1,620 | 1,583 | 1,600 | 2,175,000 | 3 | 100% | 101% | 113% | ▲▲ | 98% | 101% | 104% | 95% | 107% |
| 20241003 | 1,639 | 1,658 | 1,596 | 1,599 | 1,626,600 | -1 | 100% | 98% | 75% | ▼ | 103% | 102% | 103% | 95% | 107% |
| 20241004 | 1,606 | 1,668 | 1,603 | 1,656 | 2,819,800 | 57 | 104% | 103% | 173% | ▲ | 100% | 99% | 100% | 99% | 109% |
| 20241007 | 1,654 | 1,672 | 1,633 | 1,661 | 1,792,100 | 6 | 100% | 100% | 64% | ▲▲ | 101% | 99% | 0% | 99% | 107% |
| 20241008 | 1,641 | 1,693 | 1,640 | 1,662 | 1,676,600 | 1 | 100% | 101% | 94% | ▲▲▲ | 98% | 96% | 0% | 99% | 106% |
| 20241009 | 1,680 | 1,687 | 1,632 | 1,639 | 1,257,800 | -23 | 99% | 98% | 75% | ▼ | 99% | 106% | 0% | 98% | 105% |
| 20241010 | 1,639 | 1,657 | 1,626 | 1,630 | 1,003,700 | -10 | 99% | 99% | 80% | ▼▼ | 99% | 107% | 0% | 97% | 104% |
| 20241011 | 1,631 | 1,648 | 1,620 | 1,620 | 973,700 | -10 | 99% | 99% | 97% | ▼▼▼ | 99% | 105% | 0% | 97% | 104% |
| 20241015 | 1,637 | 1,640 | 1,595 | 1,616 | 1,577,300 | -5 | 100% | 99% | 162% | ▼▼▼▼ | 99% | 102% | 0% | 96% | 103% |
| 20241016 | 1,625 | 1,650 | 1,611 | 1,614 | 1,203,400 | -2 | 100% | 99% | 76% | ▼▼▼▼▼ | 104% | 99% | 0% | 96% | 103% |
| 20241017 | 1,675 | 1,750 | 1,665 | 1,743 | 6,290,500 | 129 | 108% | 104% | 523% | ▲ | 98% | 0% | 0% | 100% | 112% |
| 20241018 | 1,750 | 1,752 | 1,709 | 1,712 | 2,827,500 | -31 | 98% | 98% | 45% | ▼ | 96% | 0% | 0% | 98% | 110% |
| 20241021 | 1,705 | 1,706 | 1,637 | 1,641 | 3,042,800 | -71 | 96% | 96% | 108% | ▼▼ | 101% | 0% | 0% | 94% | 105% |
| 20241022 | 1,629 | 1,663 | 1,624 | 1,651 | 1,578,500 | 10 | 101% | 101% | 52% | ▲ | % | % | % | 95% | 106% |
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 | 276,000 | 1,966,100 | 79,800 | 649,300 | 196,200 | 1,316,800 |
| 2024-10-11 | 162,900 | 2,038,400 | 67,500 | 661,500 | 95,400 | 1,376,900 |
| 2024-10-04 | 207,600 | 2,060,100 | 75,600 | 665,900 | 132,000 | 1,394,200 |
| 2024-09-27 | 125,500 | 2,281,800 | 42,300 | 763,700 | 83,200 | 1,518,100 |
| 2024-09-20 | 117,700 | 2,553,600 | 32,700 | 758,700 | 85,000 | 1,794,900 |
| 2024-09-13 | 125,500 | 2,453,700 | 33,200 | 731,700 | 92,300 | 1,722,000 |
| 2024-09-06 | 119,700 | 2,558,200 | 27,100 | 709,700 | 92,600 | 1,848,500 |
| 2024-08-30 | 130,000 | 2,736,800 | 29,900 | 712,500 | 100,100 | 2,024,300 |
| 2024-08-23 | 130,600 | 2,652,100 | 29,500 | 699,400 | 101,100 | 1,952,700 |
| 2024-08-16 | 142,400 | 2,636,500 | 28,000 | 708,300 | 114,400 | 1,928,200 |
| 2024-08-09 | 129,700 | 2,779,400 | 22,700 | 714,300 | 107,000 | 2,065,100 |
| 2024-08-02 | 125,000 | 3,229,300 | 31,400 | 838,800 | 93,600 | 2,390,500 |
| 2024-07-26 | 160,900 | 3,501,000 | 27,800 | 893,800 | 133,100 | 2,607,200 |
| 2024-07-19 | 158,400 | 3,643,300 | 32,800 | 1,004,700 | 125,600 | 2,638,600 |
| 2024-07-12 | 205,800 | 3,630,500 | 30,200 | 977,400 | 175,600 | 2,653,100 |
| 2024-07-05 | 213,500 | 3,608,100 | 48,000 | 990,500 | 165,500 | 2,617,600 |
| 2024-06-28 | 232,100 | 3,430,600 | 56,700 | 903,700 | 175,400 | 2,526,900 |
| 2024-06-21 | 262,500 | 3,323,400 | 61,300 | 870,300 | 201,200 | 2,453,100 |
| 2024-06-14 | 266,600 | 3,263,400 | 50,500 | 968,400 | 216,100 | 2,295,000 |
| 2024-06-07 | 324,400 | 3,232,700 | 52,000 | 930,200 | 272,400 | 2,302,500 |
| 2024-05-31 | 337,300 | 2,693,500 | 48,700 | 846,500 | 288,600 | 1,847,000 |
| 2024-05-24 | 355,900 | 2,073,700 | 87,900 | 703,100 | 268,000 | 1,370,600 |
| 2024-05-17 | 292,700 | 2,044,800 | 59,600 | 705,800 | 233,100 | 1,339,000 |
| 2024-05-10 | 225,800 | 2,093,400 | 43,100 | 689,300 | 182,700 | 1,404,100 |
| 2024-05-02 | 473,700 | 2,324,200 | 48,000 | 776,400 | 425,700 | 1,547,800 |
| 2024-04-26 | 212,900 | 3,040,400 | 42,200 | 1,003,900 | 170,700 | 2,036,500 |
| 2024-04-19 | 202,600 | 2,870,000 | 44,400 | 981,700 | 158,200 | 1,888,300 |
| 2024-04-12 | 247,800 | 2,653,200 | 43,100 | 1,156,700 | 204,700 | 1,496,500 |
| 2024-04-05 | 353,700 | 2,441,900 | 82,900 | 1,196,500 | 270,800 | 1,245,400 |
| 2024-03-29 | 237,500 | 2,484,900 | 74,300 | 1,214,600 | 163,200 | 1,270,300 |
| 2024-03-22 | 329,900 | 2,631,900 | 75,300 | 1,240,200 | 254,600 | 1,391,700 |
| 2024-03-15 | 220,700 | 2,965,800 | 67,800 | 1,383,900 | 152,900 | 1,581,900 |
| 2024-03-08 | 275,500 | 2,916,700 | 91,300 | 1,325,500 | 184,200 | 1,591,200 |
| 2024-03-01 | 312,600 | 2,750,500 | 93,900 | 1,291,700 | 218,700 | 1,458,800 |
| 2024-02-22 | 197,500 | 2,710,900 | 47,400 | 1,291,200 | 150,100 | 1,419,700 |
| 2024-02-16 | 175,500 | 2,776,400 | 45,800 | 1,276,800 | 129,700 | 1,499,600 |
| 2024-02-09 | 183,500 | 2,705,800 | 48,200 | 1,342,900 | 135,300 | 1,362,900 |
| 2024-02-02 | 211,600 | 2,456,300 | 34,600 | 1,303,600 | 177,000 | 1,152,700 |
| 2024-01-26 | 173,400 | 2,321,000 | 85,900 | 1,279,300 | 87,500 | 1,041,700 |
| 2024-01-19 | 192,700 | 1,691,300 | 114,700 | 795,100 | 78,000 | 896,200 |
| 2024-01-12 | 222,900 | 2,521,000 | 140,900 | 1,571,900 | 82,000 | 949,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-04 | GOLDMAN SACHS INTERNATIONAL | 1,938,991 | 0.40% | ▼ | -916,000 | 1,540 | 1,547 | 1,487 | 1,495 | 3,500,000 |
| 2024-08-19 | GOLDMAN SACHS INTERNATIONAL | 2,854,991 | 0.60% | ▲ | 293,548 | 1,526 | 1,560 | 1,503 | 1,526 | 2,654,500 |
| 2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 2,561,443 | 0.54% | ▲ | 1,393 | 1,437 | 1,374 | 1,434 | 3,783,600 | |
| 2024-05-28 | Societe Generale | 2,362,448 | 0.49% | ▼ | -10,400 | 1,870 | 1,928 | 1,870 | 1,918 | 9,841,200 |
| 2024-05-27 | Societe Generale | 2,372,848 | 0.50% | ▲ | 2,400 | 1,786 | 1,842 | 1,775 | 1,839 | 7,893,200 |
| 2024-05-24 | Societe Generale | 2,370,448 | 0.49% | ▼ | -5,800 | 1,725 | 1,809 | 1,698 | 1,760 | 5,127,100 |
| 2024-05-22 | Societe Generale | 2,376,248 | 0.50% | ▲ | 574,700 | 1,725 | 1,746 | 1,695 | 1,723 | 3,509,200 |
| 2024-04-22 | Societe Generale | 1,801,548 | 0.37% | ▼ | -580,000 | 1,525 | 1,579 | 1,518 | 1,530 | 4,216,000 |
| 2024-04-19 | Societe Generale | 2,381,548 | 0.50% | ▲ | 15,000 | 1,535 | 1,542 | 1,465 | 1,506 | 4,963,400 |
| 2024-04-17 | Societe Generale | 2,366,548 | 0.49% | ▼ | -14,500 | 1,641 | 1,668 | 1,522 | 1,540 | 11,348,100 |
| 2024-04-16 | Societe Generale | 2,381,048 | 0.50% | ▲ | 25,500 | 1,651 | 1,693 | 1,635 | 1,644 | 9,649,100 |
| 2024-04-12 | Societe Generale | 2,355,548 | 0.49% | ▼ | -21,500 | 1,572 | 1,589 | 1,537 | 1,565 | 4,849,900 |
| 2024-04-11 | Societe Generale | 2,377,048 | 0.50% | ▲ | 10,100 | 1,482 | 1,603 | 1,478 | 1,572 | 8,656,000 |
| 2024-04-08 | Societe Generale | 2,366,948 | 0.49% | ▼ | -83,800 | 1,440 | 1,445 | 1,412 | 1,420 | 3,252,800 |
| 2024-03-13 | Societe Generale | 2,450,748 | 0.51% | ▲ | 1,270 | 1,300 | 1,253 | 1,273 | 2,665,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240829 | 15:00 | 九州電力 | 業績連動型株式報酬制度に係る追加資金の拠出に関するお知らせ |
| 20240731 | 15:00 | 九州電力 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 11:30 | 九州電力 | 単独株式移転による純粋持株会社体制への移行に向けた準備開始のお知らせ |
| 20240516 | 15:00 | 九州電力 | 定款の一部変更に関するお知らせ |
| 20240430 | 15:00 | 九州電力 | 特別損失（金融資産評価損）の計上に関するお知らせ |
| 20240430 | 15:00 | 九州電力 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240430 | 15:00 | 九州電力 | 代表取締役の異動等 役員人事について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9508 | 1 | 九州電力 ホーム | 2024-10-23 05:26:39 |
| 9508 | 2 | 九州電力 有価証券報告書等 | 2024-06-29 04:32:00 |
| 9508 | 2 | 九州電力 株主総会 | 2024-06-21 21:40:56 |
| 9508 | 2 | 九州電力 グループ経営ビジョン | 2024-06-15 13:35:06 |
| 9508 | 2 | 九州電力 IR方針 | 2024-06-15 13:35:01 |
| 9508 | 2 | 九州電力 IR情報 | 2024-06-14 09:02:47 |
| 9508 | 3 | 九州電力 九州電力株式会社第８回米ドル建社債の発行についてお知らせします | 2024-09-26 14:28:44 |
| 9508 | 3 | 九州電力 非化石証書の販売収入を非化石電源の維持・拡大に活用しました－2023年度非化石証書販売収入の使途をお知らせします－ | 2024-09-26 14:28:42 |
| 9508 | 3 | 九州電力 玄海原子力発電所４号機における「電動補助給水ポンプ起動失敗」及び「重大事故等対処設備の動作確認期限の超過」に係る原因と対策についてお知らせします | 2024-09-06 22:28:38 |
| 9508 | 3 | 九州電力 2024年10月分電気料金の燃料費等調整単価をお知らせします | 2024-08-30 02:29:59 |