| 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 | 2,443 | 2,453 | 2,417 | 2,427 | 747,700 | -34 | 99% | 99% | 112% | ▼▼▼ | 99% | 102% | 102% | 95% | 100% |
| 20240726 | 2,435 | 2,435 | 2,404 | 2,411 | 453,900 | -16 | 99% | 99% | 61% | ▼▼▼▼ | 101% | 103% | 102% | 95% | 100% |
| 20240729 | 2,424 | 2,475 | 2,424 | 2,451 | 460,700 | 40 | 102% | 101% | 101% | ▲ | 100% | 99% | 101% | 96% | 102% |
| 20240730 | 2,444 | 2,457 | 2,435 | 2,449 | 430,000 | -3 | 100% | 100% | 93% | ▼ | 100% | 95% | 100% | 96% | 102% |
| 20240731 | 2,470 | 2,489 | 2,448 | 2,479 | 688,000 | 31 | 101% | 100% | 160% | ▲ | 99% | 93% | 98% | 97% | 103% |
| 20240801 | 2,515 | 2,548 | 2,451 | 2,487 | 1,098,200 | 8 | 100% | 99% | 160% | ▲▲ | 99% | 96% | 102% | 98% | 103% |
| 20240802 | 2,437 | 2,451 | 2,392 | 2,417 | 974,500 | -70 | 97% | 99% | 89% | ▼ | 97% | 101% | 109% | 95% | 100% |
| 20240805 | 2,300 | 2,339 | 2,122 | 2,230 | 2,252,200 | -187 | 92% | 97% | 231% | ▼▼ | 100% | 101% | 107% | 87% | 100% |
| 20240806 | 2,343 | 2,378 | 2,295 | 2,341 | 1,340,700 | 111 | 105% | 100% | 60% | ▲ | 102% | 104% | 108% | 92% | 105% |
| 20240807 | 2,309 | 2,394 | 2,290 | 2,349 | 1,087,400 | 8 | 100% | 102% | 81% | ▲▲ | 99% | 104% | 106% | 92% | 105% |
| 20240808 | 2,349 | 2,398 | 2,326 | 2,328 | 715,200 | -21 | 99% | 99% | 66% | ▼ | 99% | 104% | 106% | 91% | 104% |
| 20240809 | 2,357 | 2,367 | 2,290 | 2,333 | 687,300 | 5 | 100% | 99% | 96% | ▲ | 101% | 105% | 107% | 91% | 105% |
| 20240813 | 2,340 | 2,382 | 2,340 | 2,373 | 509,500 | 40 | 102% | 101% | 74% | ▲▲ | 102% | 104% | 105% | 93% | 106% |
| 20240814 | 2,373 | 2,426 | 2,371 | 2,410 | 565,900 | 37 | 102% | 102% | 111% | ▲▲▲ | 101% | 103% | 104% | 95% | 108% |
| 20240815 | 2,410 | 2,448 | 2,407 | 2,436 | 467,200 | 26 | 101% | 101% | 83% | ▲▲▲▲ | 100% | 100% | 102% | 96% | 109% |
| 20240816 | 2,458 | 2,468 | 2,434 | 2,447 | 461,100 | 11 | 100% | 100% | 99% | ▲▲▲▲▲ | 100% | 102% | 103% | 97% | 110% |
| 20240819 | 2,430 | 2,464 | 2,419 | 2,439 | 341,000 | -8 | 100% | 100% | 74% | ▼ | 100% | 100% | 101% | 96% | 109% |
| 20240820 | 2,465 | 2,473 | 2,443 | 2,473 | 328,800 | 34 | 101% | 100% | 96% | ▲ | 100% | 101% | 100% | 98% | 111% |
| 20240821 | 2,442 | 2,459 | 2,440 | 2,446 | 290,100 | -27 | 99% | 100% | 88% | ▼ | 101% | 102% | 100% | 98% | 110% |
| 20240822 | 2,432 | 2,455 | 2,429 | 2,455 | 367,000 | 10 | 100% | 101% | 127% | ▲ | 100% | 101% | 99% | 99% | 110% |
| 20240823 | 2,456 | 2,481 | 2,456 | 2,468 | 255,100 | 13 | 101% | 100% | 70% | ▲▲ | 100% | 101% | 98% | 99% | 111% |
| 20240826 | 2,465 | 2,465 | 2,441 | 2,455 | 289,700 | -13 | 99% | 100% | 114% | ▼ | 100% | 101% | 99% | 99% | 110% |
| 20240827 | 2,468 | 2,478 | 2,456 | 2,468 | 264,800 | 13 | 101% | 100% | 91% | ▲ | 100% | 102% | 100% | 99% | 111% |
| 20240828 | 2,459 | 2,472 | 2,445 | 2,471 | 297,700 | 3 | 100% | 100% | 112% | ▲▲ | 100% | 101% | 100% | 99% | 111% |
| 20240829 | 2,470 | 2,479 | 2,462 | 2,463 | 438,600 | -8 | 100% | 100% | 147% | ▼ | 100% | 98% | 100% | 99% | 110% |
| 20240830 | 2,470 | 2,491 | 2,468 | 2,479 | 332,900 | 17 | 101% | 100% | 76% | ▲ | 101% | 98% | 99% | 100% | 111% |
| 20240902 | 2,485 | 2,499 | 2,479 | 2,499 | 318,700 | 20 | 101% | 101% | 96% | ▲▲ | 100% | 98% | 99% | 100% | 112% |
| 20240903 | 2,493 | 2,510 | 2,489 | 2,502 | 343,300 | 3 | 100% | 100% | 108% | ▲▲▲ | 98% | 97% | 100% | 100% | 107% |
| 20240904 | 2,470 | 2,474 | 2,419 | 2,425 | 733,500 | -77 | 97% | 98% | 214% | ▼ | 100% | 98% | 101% | 97% | 104% |
| 20240905 | 2,424 | 2,444 | 2,411 | 2,426 | 418,500 | 1 | 100% | 100% | 57% | ▲ | 100% | 97% | 101% | 97% | 104% |
| 20240906 | 2,438 | 2,448 | 2,422 | 2,436 | 586,200 | 11 | 100% | 100% | 140% | ▲▲ | 100% | 98% | 103% | 97% | 104% |
| 20240909 | 2,394 | 2,400 | 2,356 | 2,392 | 621,000 | -44 | 98% | 100% | 106% | ▼ | 99% | 99% | 103% | 96% | 101% |
| 20240910 | 2,394 | 2,397 | 2,365 | 2,366 | 554,100 | -26 | 99% | 99% | 89% | ▼▼ | 99% | 101% | 104% | 95% | 100% |
| 20240911 | 2,368 | 2,375 | 2,310 | 2,335 | 791,700 | -32 | 99% | 99% | 143% | ▼▼▼ | 100% | 101% | 104% | 93% | 100% |
| 20240912 | 2,360 | 2,364 | 2,339 | 2,354 | 478,600 | 20 | 101% | 100% | 60% | ▲ | 101% | 103% | 106% | 94% | 101% |
| 20240913 | 2,332 | 2,352 | 2,325 | 2,348 | 523,500 | -6 | 100% | 101% | 109% | ▼ | 99% | 101% | 103% | 94% | 101% |
| 20240917 | 2,380 | 2,382 | 2,344 | 2,365 | 428,100 | 17 | 101% | 99% | 82% | ▲ | 101% | 103% | 104% | 95% | 101% |
| 20240918 | 2,367 | 2,390 | 2,365 | 2,387 | 429,000 | 22 | 101% | 101% | 100% | ▲▲ | 100% | 103% | 103% | 95% | 102% |
| 20240919 | 2,396 | 2,405 | 2,385 | 2,385 | 417,500 | -2 | 100% | 100% | 97% | ▼ | 100% | 103% | 103% | 95% | 102% |
| 20240920 | 2,388 | 2,413 | 2,386 | 2,391 | 665,900 | 6 | 100% | 100% | 159% | ▲ | 99% | 101% | 102% | 96% | 102% |
| 20240924 | 2,430 | 2,435 | 2,411 | 2,414 | 492,600 | 24 | 101% | 99% | 74% | ▲▲ | 99% | 98% | 101% | 97% | 103% |
| 20240925 | 2,447 | 2,452 | 2,417 | 2,431 | 483,300 | 17 | 101% | 99% | 98% | ▲▲▲ | 101% | 98% | 101% | 97% | 104% |
| 20240926 | 2,437 | 2,460 | 2,418 | 2,460 | 747,700 | 30 | 101% | 101% | 155% | ▲▲▲▲ | 101% | 100% | 102% | 98% | 105% |
| 20240927 | 2,420 | 2,457 | 2,408 | 2,450 | 562,900 | -10 | 100% | 101% | 75% | ▼ | 100% | 101% | 103% | 98% | 105% |
| 20240930 | 2,400 | 2,414 | 2,376 | 2,395 | 670,500 | -55 | 98% | 100% | 119% | ▼▼ | 100% | 102% | 103% | 96% | 103% |
| 20241001 | 2,402 | 2,417 | 2,383 | 2,392 | 589,000 | -3 | 100% | 100% | 88% | ▼▼▼ | 101% | 103% | 104% | 96% | 102% |
| 20241002 | 2,383 | 2,417 | 2,377 | 2,399 | 476,100 | 7 | 100% | 101% | 81% | ▲ | 100% | 99% | 102% | 96% | 103% |
| 20241003 | 2,424 | 2,436 | 2,409 | 2,416 | 350,700 | 17 | 101% | 100% | 74% | ▲▲ | 101% | 99% | 101% | 98% | 103% |
| 20241004 | 2,420 | 2,440 | 2,416 | 2,434 | 488,000 | 18 | 101% | 101% | 139% | ▲▲▲ | 100% | 98% | 99% | 99% | 104% |
| 20241007 | 2,460 | 2,469 | 2,427 | 2,461 | 550,000 | 28 | 101% | 100% | 113% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20241008 | 2,413 | 2,433 | 2,396 | 2,410 | 572,000 | -52 | 98% | 100% | 104% | ▼ | 99% | 99% | 0% | 98% | 103% |
| 20241009 | 2,425 | 2,427 | 2,388 | 2,402 | 492,400 | -8 | 100% | 99% | 86% | ▼▼ | 100% | 102% | 0% | 98% | 103% |
| 20241010 | 2,415 | 2,418 | 2,391 | 2,405 | 400,300 | 3 | 100% | 100% | 81% | ▲ | 100% | 103% | 0% | 98% | 103% |
| 20241011 | 2,400 | 2,414 | 2,387 | 2,404 | 496,200 | -2 | 100% | 100% | 124% | ▼ | 99% | 102% | 0% | 98% | 102% |
| 20241015 | 2,408 | 2,420 | 2,389 | 2,392 | 524,900 | -12 | 100% | 99% | 106% | ▼▼ | 101% | 102% | 0% | 97% | 102% |
| 20241016 | 2,387 | 2,419 | 2,380 | 2,408 | 494,500 | 17 | 101% | 101% | 94% | ▲ | 101% | 100% | 0% | 98% | 102% |
| 20241017 | 2,437 | 2,487 | 2,433 | 2,468 | 747,900 | 60 | 102% | 101% | 151% | ▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20241018 | 2,475 | 2,476 | 2,456 | 2,464 | 491,000 | -4 | 100% | 100% | 66% | ▼ | 98% | 0% | 0% | 100% | 103% |
| 20241021 | 2,462 | 2,469 | 2,418 | 2,424 | 500,300 | -41 | 98% | 98% | 102% | ▼▼ | 101% | 0% | 0% | 98% | 101% |
| 20241022 | 2,413 | 2,446 | 2,406 | 2,441 | 617,200 | 18 | 101% | 101% | 123% | ▲ | % | % | % | 99% | 102% |
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 | 29,500 | 1,061,700 | 16,000 | 827,400 | 13,500 | 234,300 |
| 2024-10-11 | 26,200 | 1,090,200 | 16,100 | 842,100 | 10,100 | 248,100 |
| 2024-10-04 | 26,000 | 1,076,800 | 15,800 | 839,800 | 10,200 | 237,000 |
| 2024-09-27 | 23,800 | 1,095,200 | 15,700 | 843,000 | 8,100 | 252,200 |
| 2024-09-20 | 22,800 | 1,139,400 | 16,300 | 847,600 | 6,500 | 291,800 |
| 2024-09-13 | 25,000 | 1,163,800 | 16,300 | 862,900 | 8,700 | 300,900 |
| 2024-09-06 | 35,000 | 1,068,500 | 16,500 | 772,600 | 18,500 | 295,900 |
| 2024-08-30 | 25,000 | 1,002,500 | 18,300 | 741,000 | 6,700 | 261,500 |
| 2024-08-23 | 25,500 | 940,200 | 18,500 | 669,400 | 7,000 | 270,800 |
| 2024-08-16 | 24,300 | 949,800 | 18,700 | 684,400 | 5,600 | 265,400 |
| 2024-08-09 | 23,200 | 1,271,700 | 18,600 | 1,002,100 | 4,600 | 269,600 |
| 2024-08-02 | 25,700 | 2,252,200 | 12,100 | 1,835,400 | 13,600 | 416,800 |
| 2024-07-26 | 19,700 | 2,415,800 | 12,500 | 1,908,300 | 7,200 | 507,500 |
| 2024-07-19 | 22,300 | 2,449,500 | 11,500 | 1,934,800 | 10,800 | 514,700 |
| 2024-07-12 | 24,600 | 2,509,900 | 11,800 | 1,942,900 | 12,800 | 567,000 |
| 2024-07-05 | 23,000 | 2,724,300 | 12,400 | 2,020,700 | 10,600 | 703,600 |
| 2024-06-28 | 25,000 | 2,640,500 | 13,400 | 1,972,300 | 11,600 | 668,200 |
| 2024-06-21 | 26,600 | 2,667,200 | 13,700 | 1,972,300 | 12,900 | 694,900 |
| 2024-06-14 | 29,900 | 2,585,800 | 15,200 | 1,927,900 | 14,700 | 657,900 |
| 2024-06-07 | 26,400 | 2,523,100 | 10,900 | 1,921,600 | 15,500 | 601,500 |
| 2024-05-31 | 30,500 | 2,468,000 | 10,700 | 1,893,700 | 19,800 | 574,300 |
| 2024-05-24 | 36,500 | 2,513,300 | 10,900 | 1,887,300 | 25,600 | 626,000 |
| 2024-05-17 | 32,300 | 2,534,800 | 11,800 | 1,893,200 | 20,500 | 641,600 |
| 2024-05-10 | 56,000 | 2,513,600 | 11,400 | 1,888,800 | 44,600 | 624,800 |
| 2024-05-02 | 70,100 | 2,462,900 | 12,700 | 1,857,600 | 57,400 | 605,300 |
| 2024-04-26 | 36,400 | 2,516,200 | 12,100 | 1,871,200 | 24,300 | 645,000 |
| 2024-04-19 | 53,200 | 2,525,100 | 12,100 | 1,861,500 | 41,100 | 663,600 |
| 2024-04-12 | 44,000 | 2,706,200 | 11,900 | 1,985,900 | 32,100 | 720,300 |
| 2024-04-05 | 34,400 | 2,499,100 | 11,300 | 1,749,300 | 23,100 | 749,800 |
| 2024-03-29 | 33,000 | 2,449,300 | 10,400 | 1,693,600 | 22,600 | 755,700 |
| 2024-03-22 | 34,900 | 2,462,100 | 11,000 | 1,631,400 | 23,900 | 830,700 |
| 2024-03-15 | 34,500 | 2,681,500 | 10,100 | 1,569,100 | 24,400 | 1,112,400 |
| 2024-03-08 | 36,600 | 1,924,500 | 13,500 | 1,161,400 | 23,100 | 763,100 |
| 2024-03-01 | 45,200 | 1,835,300 | 18,000 | 1,203,800 | 27,200 | 631,500 |
| 2024-02-22 | 41,600 | 1,748,800 | 20,400 | 1,172,700 | 21,200 | 576,100 |
| 2024-02-16 | 44,000 | 1,663,400 | 20,600 | 1,124,400 | 23,400 | 539,000 |
| 2024-02-09 | 57,200 | 1,684,800 | 16,700 | 1,101,900 | 40,500 | 582,900 |
| 2024-02-02 | 82,600 | 1,615,100 | 13,400 | 1,079,100 | 69,200 | 536,000 |
| 2024-01-26 | 42,200 | 1,722,600 | 11,700 | 1,085,700 | 30,500 | 636,900 |
| 2024-01-19 | 43,400 | 1,792,200 | 11,500 | 1,095,900 | 31,900 | 696,300 |
| 2024-01-12 | 41,200 | 1,828,400 | 11,200 | 1,112,200 | 30,000 | 716,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-07 | 野村證券株式会社 | 2,201,883 | 1.20% | ▲ | 31,500 | 2,309 | 2,394 | 2,290 | 2,349 | 1,087,400 |
| 2024-07-31 | 野村證券株式会社 | 2,170,383 | 1.18% | ▼ | -60,500 | 2,470 | 2,489 | 2,448 | 2,479 | 688,000 |
| 2024-06-03 | 野村證券株式会社 | 2,230,883 | 1.21% | ▲ | 39,000 | 2,647 | 2,658 | 2,590 | 2,596 | 644,900 |
| 2024-05-28 | 野村證券株式会社 | 2,191,883 | 1.19% | ▼ | -4,800 | 2,613 | 2,697 | 2,607 | 2,671 | 1,082,200 |
| 2024-05-27 | 野村證券株式会社 | 2,196,683 | 1.20% | ▲ | 4,714 | 2,574 | 2,607 | 2,556 | 2,607 | 535,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240910 | 16:00 | Ｊパワー | （開示事項の経過）橘湾火力発電所 1 号機の運転停止について |
| 20240731 | 17:30 | Ｊパワー | 2025年3月期 第１四半期決算短信（連結・日本基準） |
| 20240731 | 17:30 | Ｊパワー | Genex Power Limited社の株式取得完了について |
| 20240628 | 17:00 | Ｊパワー | 米国グリーンカントリー発電所の持分売却に関するお知らせ |
| 20240509 | 17:00 | Ｊパワー | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240509 | 17:00 | Ｊパワー | 中期経営計画の策定について |
| 20240509 | 17:00 | Ｊパワー | 個別業績予想と決算値の差異 |
| 20240509 | 17:00 | Ｊパワー | （開示事項の経過）橘湾火力発電所1号機の運転停止について |
| 20240412 | 13:00 | Ｊパワー | Genex Power Limited 社の株式の取得（子会社化）に向けた契約の締結に関するお知らせ |
| 20240314 | 16:00 | Ｊパワー | 橘湾火力発電所1号機の運転停止について |
| 20240229 | 17:00 | Ｊパワー | 代表取締役の異動に関するお知らせ |
| 20240131 | 16:40 | Ｊパワー | 2024年3月期 第3四半期決算短信（連結・日本基準） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9513 | 1 | J-POWER 電源開発株式会社 | 2024-10-23 05:26:44 |
| 9513 | 2 | JパワーとSIRC（サーク）は資本提携し機器個別計測用計量器の開発に向けた共同検討を行います │ プレスリリース │ J-POWER 電源開発株式会社 | 2024-08-01 17:30:15 |
| 9513 | 2 | 第72回定時株主総会の概要 │ プレスリリース │ J-POWER 電源開発株式会社 | 2024-06-26 20:35:29 |
| 9513 | 2 | 業績の推移 | 財務・業績情報 | J-POWER（電源開発株式会社） 業績の推移 | 2024-06-19 11:07:20 |
| 9513 | 2 | 免責事項 | 株主・投資家の皆様｜J-POWER（電源開発株式会社） | 2024-06-19 11:07:18 |
| 9513 | 2 | 定款｜株主・株式情報｜J-POWER（電源開発株式会社） | 2024-06-19 11:07:14 |
| 9513 | 2 | 2024-06-19 11:07:12 | |
| 9513 | 2 | 月別販売電力量（PDF:445KB） | 2024-06-18 23:01:27 |
| 9513 | 2 | J-POWERグループ統合報告書2023(PDF：23.3MB) | 2024-06-18 23:01:26 |
| 9513 | 2 | J-POWERグループ 中期経営計画 2024-2026（2024年5月9日発表）（PDF：4.19MB） | 2024-06-18 23:01:21 |