日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/18	2,599	2,665	2,597	2,642	+1.23%	603,500	4836億2100万	+3.85%
04/17	2,659	2,676	2,575	2,610	-1.84%	888,800	4777億6337万	+2.84%
04/16	2,700	2,731	2,658	2,659	-2.13%	845,800	4867億3287万	+4.93%
04/15	2,610	2,740	2,590	2,717	+3.47%	1,401,800	4973億4983万	+7.48%
04/12	13:00 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
04/12	2,680	2,684	2,622	2,626	-2.34%	883,100	4806億9218万	+4.17%
04/11	2,600	2,731	2,589	2,689	+2.09%	1,212,000	4922億2440万	+6.79%
04/10	2,545	2,663	2,537	2,634	+3.5%	1,427,900	4821億5659万	+4.94%
04/09	2,540	2,551	2,518	2,545	+0.47%	763,600	4658億6504万	+1.68%
04/08	2,520	2,549	2,497	2,533	+0.88%	585,600	4636億6843万	+1.32%
04/05	2,508	2,515	2,451	2,511	-0.16%	711,400	4596億4131万	+0.52%
04/04	2,475	2,523	2,458	2,515	+1.58%	740,500	4603億7351万	+0.76%
04/03	2,452	2,491	2,450	2,476	+0.77%	703,500	4532億3452万	-0.8%
04/02	2,462	2,498	2,450	2,457	+0.33%	700,900	4497億5655万	-1.52%
04/01	2,512	2,514	2,442	2,449	-1.88%	664,300	4482億9214万	-1.88%
03/29	2,489	2,499	2,466	2,496	+0.65%	617,100	4568億9554万	-0.08%
03/28	2,507	2,525	2,469	2,480	-2.09%	940,900	4539億6672万	-0.68%
03/27	2,581	2,585	2,533	2,533	-1.36%	855,000	4636億6843万	+1.48%
03/26	2,550	2,574	2,542	2,568	+0.67%	675,200	4700億7522万	+2.93%
03/25	2,570	2,591	2,551	2,551	-0.16%	1,071,300	4669億6335万	+2.41%
03/22	2,527	2,562	2,514	2,555	+1.67%	735,000	4676億9556万	+2.78%
03/21	2,500	2,526	2,496	2,513	+1.13%	943,600	4600億741万	+1.25%
03/19	2,444	2,490	2,434	2,485	+2.31%	1,207,600	4548億8198万	+0.16%
03/18	2,402	2,444	2,399	2,429	+2.97%	2,404,800	4446億3112万	-2.1%
03/15	2,470	2,470	2,331	2,359	-8.21%	5,219,500	4318億1754万	-5.03%
03/14	16:00 橘湾火力発電所1号機の運転停止について
03/14	2,505	2,570	2,498	2,570	+2.88%	740,900	4704億4132万	+3.09%
03/13	2,525	2,543	2,490	2,498	-0.24%	388,700	4572億6164万	+0.24%
03/12	2,507	2,522	2,463	2,504	-0.08%	474,900	4583億5995万	+0.32%
03/11	2,553	2,560	2,483	2,506	-1.69%	632,900	4587億2605万	+0.24%
03/08	2,528	2,560	2,523	2,549	+0.28%	666,600	4665億9725万	+1.92%
03/07	2,505	2,545	2,496	2,542	+1.92%	748,800	4653億1589万	+1.72%
03/06	2,471	2,500	2,463	2,494	+1.18%	466,600	4565億2944万	-0.04%
03/05	2,460	2,477	2,440	2,465	-0.12%	606,600	4512億2096万	-1.16%
03/04	2,472	2,477	2,453	2,468	-0.56%	553,800	4517億7011万	-1%
03/01	2,453	2,490	2,453	2,482	+0.81%	464,700	4543億3283万	-0.36%
02/29	17:00 代表取締役の異動に関するお知らせ
02/29	2,499	2,499	2,451	2,462	-1.72%	613,300	4506億7180万	-1.05%
02/28	2,465	2,510	2,459	2,505	+1.91%	700,200	4585億4300万	+0.72%
02/27	2,473	2,486	2,447	2,458	-1.25%	915,000	4499億3960万	-1.09%
02/26	2,483	2,493	2,468	2,489	+0.32%	598,600	4556億1418万	+0.24%
02/22	2,469	2,481	2,465	2,481	+0.28%	464,000	4541億4977万	+0.08%
02/21	2,483	2,483	2,454	2,474	+0.2%	451,000	4528億6842万	-0.12%
02/20	2,489	2,490	2,456	2,469	-0.8%	699,400	4519億5316万	-0.24%
02/19	2,465	2,502	2,449	2,489	+0.48%	587,400	4556億1418万	+0.61%
02/16	2,449	2,499	2,445	2,477	+1.81%	860,400	4534億1757万	+0.24%
02/15	2,448	2,454	2,425	2,433	-0.41%	492,100	4453億6332万	-1.46%
02/14	2,486	2,489	2,432	2,443	-2.36%	722,600	4471億9383万	-0.97%
02/13	2,484	2,506	2,465	2,502	+1.38%	483,700	4579億9385万	+1.5%
02/09	2,496	2,500	2,468	2,468	-2.1%	561,700	4517億7011万	+0.28%
02/08	2,556	2,562	2,515	2,521	-1.91%	864,100	4614億7182万	+2.6%
02/07	2,543	2,573	2,523	2,570	+0.94%	788,500	4704億4132万	+5.03%
02/06	2,581	2,586	2,540	2,546	-2.38%	765,500	4660億4810万	+4.52%
02/05	2,610	2,639	2,608	2,608	-0.08%	833,400	4773億9726万	+7.46%
02/02	2,550	2,614	2,501	2,610	+3.24%	1,383,400	4777億6337万	+8.16%
02/01	2,493	2,546	2,481	2,528	+1.73%	1,169,700	4627億5318万	+5.38%
01/31	16:40 2024年3月期第3四半期決算短信(連結・日本基準)
01/31	2,483	2,527	2,454	2,485	+1.3%	1,064,000	4548億8198万	+4.06%
01/30	2,456	2,466	2,435	2,453	-0.53%	432,600	4490億2434万	+3.15%
01/29	2,418	2,468	2,418	2,466	+1.52%	772,700	4514億401万	+4.09%
01/26	2,437	2,447	2,407	2,429	-0.25%	690,200	4446億3112万	+2.88%
01/25	2,412	2,436	2,406	2,435	+1%	437,500	4457億2942万	+3.44%
01/24	2,411	2,419	2,397	2,411	-0.58%	443,900	4413億3620万	+2.68%
01/23	2,458	2,462	2,419	2,425	-1.38%	457,000	4438億9891万	+3.5%
01/22	2,420	2,464	2,411	2,459	+2.08%	645,300	4501億2265万	+5%
01/19	2,399	2,409	2,367	2,409	+0.63%	718,700	4409億7009万	+2.99%
01/18	2,409	2,425	2,388	2,394	-0.66%	437,700	4382億2433万	+2.4%
01/17	2,448	2,468	2,410	2,410	-1.43%	651,700	4411億5315万	+3.17%
01/16	2,455	2,462	2,420	2,445	+0.2%	476,000	4475億5993万	+4.8%
01/15	2,416	2,448	2,415	2,440	+1.16%	456,300	4466億4468万	+4.77%
01/12	2,410	2,423	2,386	2,412	-0.08%	596,100	4415億1925万	+3.79%
01/11	2,404	2,453	2,404	2,414	+0.67%	711,200	4418億8535万	+4.05%
01/10	2,405	2,413	2,386	2,398	+0.04%	505,400	4389億5653万	+3.54%
01/09	2,378	2,405	2,360	2,397	+0.17%	722,400	4387億7348万	+3.68%
01/05	2,378	2,398	2,366	2,393	+1.61%	677,000	4380億4128万	+3.68%
01/04	2,292	2,366	2,262	2,355	+2.88%	1,014,700	4310億8534万	+2.26%
2023
12/29	2,298	2,314	2,275	2,289	-0.26%	551,800	4190億396万	-0.48%
12/28	2,299	2,307	2,280	2,295	-0.56%	444,300	4201億227万	-0.22%
12/27	2,260	2,308	2,258	2,308	+1.76%	697,700	4224億8193万	+0.39%
12/26	2,274	2,275	2,250	2,268	+0.44%	484,400	4151億5989万	-1.31%
12/25	2,268	2,276	2,250	2,258	+0.31%	492,500	4133億2938万	-1.78%
12/22	2,229	2,252	2,225	2,251	+1.21%	555,700	4120億4802万	-2.17%
12/21	2,232	2,243	2,222	2,224	-0.63%	506,800	4071億564万	-3.51%
12/20	2,250	2,261	2,235	2,238	-1.02%	816,000	4096億6836万	-3.07%
12/19	2,272	2,280	2,247	2,261	-0.18%	380,700	4138億7853万	-2.25%
12/18	2,247	2,266	2,223	2,265	-0.18%	786,700	4146億1074万	-2.16%
12/15	2,300	2,319	2,256	2,269	-1.39%	1,076,000	4153億4294万	-2.03%
12/14	2,401	2,411	2,288	2,301	-3.52%	1,015,700	4212億58万	-0.6%
12/13	2,373	2,391	2,361	2,385	-0.25%	655,000	4365億7687万	+3.2%
12/12	2,400	2,406	2,381	2,391	-0.21%	917,200	4376億7518万	+3.69%
12/11	2,349	2,396	2,342	2,396	+2.35%	874,400	4385億9043万	+4.08%
12/08	2,341	2,361	2,325	2,341	+0.3%	1,286,100	4285億2262万	+1.87%
12/07	2,331	2,339	2,317	2,334	-0.3%	502,400	4272億4126万	+1.74%
12/06	2,296	2,341	2,294	2,341	+1.61%	656,300	4285億2262万	+2.09%
12/05	2,318	2,320	2,294	2,304	-0.73%	551,100	4217億4973万	+0.61%
12/04	2,325	2,331	2,308	2,321	+0.04%	537,700	4248億6160万	+1.4%
12/01	2,320	2,334	2,309	2,320	+0.96%	679,100	4246億7855万	+1.44%
11/30	2,274	2,299	2,266	2,298	+0.44%	685,400	4206億5142万	+0.57%
11/29	2,277	2,297	2,266	2,288	+0.57%	810,400	4188億2091万	+0.18%
11/28	2,280	2,281	2,261	2,275	-0.18%	489,400	4164億4125万	-0.44%
11/27	2,282	2,298	2,264	2,279	+0.09%	426,500	4171億7345万	-0.35%
11/24	2,285	2,290	2,263	2,277	+0.04%	442,400	4168億735万	-0.48%
11/22	2,240	2,282	2,236	2,276	-0.18%	664,200	4166億2430万	-0.65%
11/21	2,293	2,293	2,256	2,280	-0.52%	502,000	4173億5650万	-0.61%

9513 電源開発

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート