東北電力（9506）のイベントチャート

2025/11/27～2026/04/24

イベント情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
04/24	1,133	1,149	1,128	1,129	+0.98%	1,505,400	5677億5443万	-3.26%
04/23	1,125	1,128	1,110	1,118	-1.06%	1,706,800	5622億2273万	-4.28%
04/22	1,146	1,153	1,127	1,130	-1.31%	1,772,400	5682億5732万	-3.5%
04/22	（空売り報告）J.P. MORGAN SECURITIES PLC 116,900株（0.02%）-0.5%義務消失
04/21	1,162	1,168	1,145	1,145	-2.22%	2,511,800	5758億55万	-2.22%
04/21	（空売り報告）J.P. MORGAN SECURITIES PLC 2,634,742株（0.52%）-0.18%
04/20	1,190	1,195	1,166	1,171	-0.59%	2,524,400	5888億7550万	0%
04/20	（空売り報告）J.P. MORGAN SECURITIES PLC 3,550,326株（0.7%）+0.01%
04/17	1,182	1,193	1,173	1,178	-0.42%	1,683,300	5923億9568万	+0.68%
04/17	（空売り報告）J.P. MORGAN SECURITIES PLC 3,493,526株（0.69%）再IN
04/16	1,173	1,185	1,172	1,183	+0.94%	1,406,600	5949億1009万	+1.28%
04/15	1,176	1,191	1,170	1,172	+0.09%	1,844,300	5893億7838万	+0.51%
04/14	1,164	1,176	1,163	1,171	+1.04%	2,277,300	5888億7550万	+0.6%
04/14	（空売り報告）BNP Paribas Financial Markets SNC 2,546,481株（0.5%）再IN
04/14	（空売り報告）J.P. MORGAN SECURITIES PLC 1,621,900株（0.32%）-0.47%義務消失
04/13	1,160	1,176	1,157	1,159	-0.43%	2,823,100	5828億4091万	-0.17%
04/13	（空売り報告）BNP Paribas Financial Markets SNC 2,491,881株（0.49%）-0.08%義務消失
04/13	（空売り報告）J.P. MORGAN SECURITIES PLC 4,006,516株（0.79%）再IN
04/10	1,185	1,192	1,160	1,164	-1.02%	1,871,900	5853億5532万	+0.26%
04/09	1,183	1,192	1,166	1,176	+0.26%	2,322,600	5913億8991万	+1.38%
04/08	1,191	1,200	1,172	1,173	+0.43%	3,384,800	5898億8127万	+1.21%
04/07	1,173	1,195	1,162	1,168	-0.17%	1,601,700	5873億6685万	+0.6%
04/07	（空売り報告）BNP Paribas Financial Markets SNC 2,889,081株（0.57%）-0.19%
04/06	1,190	1,195	1,167	1,170	-1.76%	1,964,600	5883億7262万	+0.43%
04/06	（空売り報告）BNP Paribas Financial Markets SNC 3,838,681株（0.76%）-0.15%
04/03	1,186	1,198	1,180	1,191	0%	1,827,100	5989億3315万	+1.79%
04/03	（空売り報告）BNP Paribas Financial Markets SNC 4,576,981株（0.91%）+0.07%
04/02	1,210	1,227	1,183	1,191	-0.75%	2,436,400	5989億3315万	+1.53%
04/02	（空売り報告）BNP Paribas Financial Markets SNC 4,252,181株（0.84%）+0.06%
04/01	1,197	1,200	1,181	1,200	+2.56%	3,714,800	6034億5910万	+2.13%
03/31	1,186	1,192	1,164	1,170	-1.6%	2,947,700	5883億7262万	-0.76%
03/31	（空売り報告）BNP Paribas Financial Markets SNC 3,966,781株（0.78%）-0.02%
03/30	1,167	1,194	1,159	1,189	-1.98%	3,014,500	5979億2739万	+0.42%
03/30	（空売り報告）BNP Paribas Financial Markets SNC 4,060,881株（0.8%）-0.25%
03/27	1,195	1,213	1,191	1,213	+2.45%	3,305,900	6099億9657万	+2.02%
03/26	1,196	1,197	1,168	1,184	+1.28%	3,407,200	5954億1298万	-0.67%
03/25	1,165	1,174	1,157	1,169	+2.36%	2,547,100	5878億6974万	-2.09%
03/24	1,139	1,153	1,135	1,142	+1.69%	2,552,800	5742億9191万	-4.59%
03/23	1,107	1,126	1,091	1,123	-1.84%	3,511,900	5647億3714万	-6.34%
03/23	（空売り報告）BNP Paribas Financial Markets SNC 5,316,368株（1.05%）+0.17%
03/19	1,181	1,188	1,141	1,144	-4.51%	2,958,800	5752億9767万	-4.9%
03/19	（空売り報告）BNP Paribas Financial Markets SNC 4,457,868株（0.88%）-0.04%
03/18	1,153	1,198	1,151	1,198	+5%	1,896,700	6024億5333万	-0.58%
03/18	（空売り報告）BNP Paribas Financial Markets SNC 4,652,968株（0.92%）+0.19%
03/17	1,142	1,153	1,135	1,141	+0.26%	1,432,500	5737億8902万	-5.31%
03/16	1,155	1,159	1,134	1,138	-1.22%	1,937,000	5722億8038万	-5.64%
03/13	1,122	1,162	1,115	1,152	+1.95%	3,311,200	5793億2073万	-4.48%
03/12	1,126	1,132	1,110	1,130	-0.26%	2,251,400	5682億5732万	-6.22%
03/11	1,134	1,144	1,127	1,133	+1.71%	1,758,100	5697億6596万	-5.98%
03/10	1,120	1,124	1,102	1,114	+2.01%	2,334,600	5602億1119万	-7.48%
03/09	1,098	1,101	1,077	1,092	-5.13%	3,343,300	5491億4778万	-9.3%
03/06	1,145	1,155	1,136	1,151	-0.6%	2,186,900	5788億1785万	-4.48%
03/06	（空売り報告）BNP Paribas Financial Markets SNC 3,708,868株（0.73%）+0.18%
03/05	1,181	1,186	1,147	1,158	+0.61%	2,098,700	5823億3803万	-3.74%
03/05	（空売り報告）BNP Paribas Financial Markets SNC 2,796,168株（0.55%）再IN
03/04	1,187	1,190	1,138	1,151	-5.03%	3,475,300	5788億1785万	-4.16%
03/03	1,250	1,258	1,209	1,212	-3.89%	3,236,600	6094億9369万	+0.92%
03/02	1,248	1,264	1,235	1,261	-2.7%	2,399,200	6341億3493万	+5.17%
02/27	1,273	1,298	1,268	1,296	+1.89%	2,026,400	6517億3583万	+8.36%
02/26	1,260	1,275	1,256	1,272	+2.17%	1,899,700	6396億6664万	+6.8%
02/25	1,294	1,294	1,241	1,245	-3.79%	2,968,100	6260億8881万	+4.8%
02/24	1,305	1,307	1,276	1,294	-0.54%	2,746,400	6507億3006万	+9.2%
02/20	1,319	1,320	1,280	1,301	-1.59%	3,898,600	6542億5024万	+10.16%
02/19	1,300	1,323	1,298	1,322	+3.44%	4,751,000	6648億1077万	+12.41%
02/18	1,249	1,283	1,244	1,278	+2.82%	2,645,000	6426億8394万	+9.14%
02/17	1,240	1,255	1,230	1,243	+0.89%	2,085,000	6250億8305万	+6.51%
02/16	1,227	1,239	1,220	1,232	+2.75%	2,192,500	6195億5134万	+5.84%
02/13	1,221	1,225	1,199	1,199	-2.12%	1,999,200	6029億5621万	+3.27%
02/12	1,199	1,228	1,197	1,225	+2.42%	2,414,100	6160億3116万	+5.6%
02/10	1,181	1,196	1,174	1,196	+1.61%	2,365,300	6014億4757万	+3.28%
02/09	1,189	1,195	1,171	1,177	+0.6%	2,095,800	5918億9280万	+1.73%
02/06	1,157	1,177	1,152	1,170	+1.83%	1,631,100	5883億7262万	+1.21%
02/05	1,150	1,155	1,139	1,149	+1.23%	1,511,300	5778億1209万	-0.61%
02/04	1,126	1,139	1,117	1,135	+1.25%	2,462,100	5707億7173万	-1.82%
02/03	1,115	1,121	1,102	1,121	+1.91%	2,484,400	5637億3137万	-3.03%
02/02	1,138	1,147	1,099	1,100	-1.43%	2,266,900	5531億7084万	-4.93%
01/30	（IR情報）15:00 役員人事について
01/30	（IR情報）15:00 2025年度第3四半期決算説明資料
01/30	（IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	1,115	1,129	1,109	1,116	+0.63%	2,285,100	5612億1696万	-3.71%
01/29	1,100	1,112	1,090	1,109	+0.36%	1,528,600	5576億9678万	-4.4%
01/28	1,111	1,115	1,103	1,105	-0.81%	1,608,700	5556億8525万	-4.82%
01/27	1,133	1,142	1,112	1,114	-2.45%	2,503,000	5602億1119万	-4.13%
01/26	1,155	1,158	1,142	1,142	-2.23%	1,685,000	5742億9191万	-1.72%
01/23	1,185	1,186	1,165	1,168	-1.68%	1,284,700	5873億6685万	+0.6%
01/22	1,189	1,192	1,180	1,188	+0.76%	1,592,300	5974億2451万	+2.5%
01/21	1,176	1,180	1,166	1,179	-0.76%	1,464,700	5928億9856万	+1.99%
01/20	1,186	1,189	1,174	1,188	+0.17%	1,309,400	5974億2451万	+3.13%
01/19	1,180	1,191	1,179	1,186	+0.68%	1,358,500	5964億1874万	+3.22%
01/16	1,180	1,183	1,170	1,178	-0.42%	1,253,900	5923億9568万	+2.88%
01/15	1,192	1,192	1,179	1,183	-0.5%	1,243,300	5949億1009万	+3.59%
01/14	1,187	1,193	1,183	1,189	+0.17%	1,469,100	5979億2739万	+4.39%
01/14	（空売り報告）BNP Paribas Financial Markets SNC 2,446,964株（0.48%）-0.02%義務消失
01/13	1,171	1,187	1,168	1,187	+2.59%	2,363,100	5969億2162万	+4.58%
01/09	1,172	1,182	1,157	1,157	-1.11%	2,325,800	5818億3515万	+2.3%
01/08	1,157	1,174	1,156	1,170	+0.43%	1,633,100	5883億7262万	+3.72%
01/08	（空売り報告）UBS AG 2,422,206株（0.48%）-0.02%義務消失
01/07	1,170	1,170	1,149	1,165	-1.19%	2,230,800	5858億5821万	+3.46%
01/07	（空売り報告）UBS AG 2,540,282株（0.5%）再IN
01/06	1,168	1,191	1,166	1,179	+0.77%	2,400,100	5928億9856万	+4.8%
01/05	1,165	1,182	1,160	1,170	+1.47%	3,184,700	5883億7262万	+4.09%
01/05	（空売り報告）UBS AG 2,440,282株（0.48%）-0.11%義務消失
2025
12/30	1,157	1,163	1,153	1,153	-0.52%	1,442,000	5798億2362万	+2.58%
12/29	1,149	1,162	1,146	1,159	+0.87%	1,173,700	5828億4091万	+3.21%
12/26	1,152	1,157	1,141	1,149	-0.26%	1,257,800	5778億1209万	+2.59%
12/26	（空売り報告）UBS AG 2,969,182株（0.59%）-0.1%
12/25	1,149	1,153	1,145	1,152	+0.35%	922,000	5793億2073万	+3.04%
12/24	1,160	1,165	1,148	1,148	-0.43%	1,383,400	5773億920万	+2.96%
12/24	（空売り報告）JPM Securities Japan Co Ltd. 1,540,318株（0.3%）-0.3%義務消失
12/23	1,143	1,160	1,140	1,153	+1.41%	2,217,000	5798億2362万	+3.59%
12/22	1,139	1,144	1,125	1,137	+0.35%	1,882,700	5717億7749万	+2.43%
12/22	（空売り報告）UBS AG 3,514,082株（0.69%）-0.1%
12/19	1,126	1,135	1,122	1,133	+0.35%	2,624,900	5697億6596万	+2.26%
12/19	（空売り報告）BNP Paribas Financial Markets SNC 2,551,789株（0.5%）再IN
12/19	（空売り報告）JPM Securities Japan Co Ltd. 3,020,402株（0.6%）+0.05%
12/18	1,121	1,132	1,118	1,129	+1.35%	2,045,500	5677億5443万	+2.08%
12/18	（空売り報告）UBS AG 3,977,982株（0.79%）-0.01%
12/17	1,111	1,123	1,106	1,114	-0.09%	1,872,100	5602億1119万	+0.91%
12/17	（空売り報告）BNP Paribas Financial Markets SNC 2,486,589株（0.49%）-0.1%義務消失
12/16	1,130	1,135	1,112	1,115	-0.71%	1,856,000	5607億1408万	+1.18%
12/15	1,109	1,123	1,107	1,123	+1.63%	2,031,200	5647億3714万	+2.09%
12/15	（空売り報告）JPM Securities Japan Co Ltd. 2,814,486株（0.55%）再IN
12/12	1,099	1,105	1,087	1,105	+1.56%	2,188,300	5556億8525万	+0.64%
12/11	1,115	1,117	1,087	1,088	-2.07%	1,411,400	5471億3625万	-0.64%
12/10	1,100	1,115	1,096	1,111	+2.02%	1,847,700	5587億255万	+1.55%
12/09	1,091	1,102	1,086	1,089	-0.18%	1,843,600	5476億3913万	-0.27%
12/08	1,097	1,097	1,077	1,091	-0.64%	2,223,300	5486億4490万	0%
12/08	（空売り報告）BNP Paribas Financial Markets SNC 2,975,489株（0.59%）-0.03%
12/05	1,091	1,108	1,090	1,098	+0.73%	2,618,300	5521億6507万	+0.83%
12/04	1,092	1,097	1,083	1,090	-0.37%	2,074,200	5481億4201万	+0.28%
12/04	（空売り報告）UBS AG 4,062,316株（0.8%）+0.02%
12/03	1,093	1,098	1,087	1,094	-0.18%	1,986,700	5501億5354万	+0.64%
12/02	1,105	1,108	1,092	1,096	-1.08%	2,689,000	5511億5931万	+0.83%
12/02	（空売り報告）UBS AG 3,933,716株（0.78%）-0.03%
12/01	1,150	1,150	1,108	1,108	-3.82%	2,928,600	5571億9390万	+1.84%
12/01	（空売り報告）UBS AG 4,083,316株（0.81%）-0.09%
11/28	1,143	1,161	1,139	1,152	+0.88%	2,245,100	5793億2073万	+5.98%
11/27	1,172	1,172	1,142	1,142	-1.97%	1,586,900	5742億9191万	+5.25%
11/25	（空売り報告）UBS AG 4,532,640株（0.9%）+0.07%

東北電力（9506）のイベントチャート

2025/11/27～2026/04/24

イベント情報＆株価推移

開示資料

決算

株式

チャート