[9024]西武ＨＤ:【鉄道とホテル】東京-埼玉地盤全国のホテルなど多角化経営
Yahoo! 【プライム/21陸運業】 売上高:9011310 当期純利益:2581820 総資産:18341200 時価:14316億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 4,937 | 4,989 | 4,848 | 4,873 | 1,112,800 | -14,700 | 99% | ▼ | 2228 | 51 | 0 | 93% | 2% |
| 20251209 | 4,900 | 4,940 | 4,806 | 4,833 | 947,400 | -165,400 | 99% | ▼▼ | 8888 | 51 | 0 | 93% | 1% |
| 20251210 | 4,800 | 4,884 | 4,777 | 4,814 | 939,800 | -7,600 | 100% | ▼▼▼ | 8888 | 51 | 0 | 93% | 1% |
| 20251211 | 4,780 | 4,813 | 4,637 | 4,656 | 1,273,000 | 333,200 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251212 | 4,685 | 4,703 | 4,604 | 4,697 | 1,695,300 | 422,300 | 101% | ▲ | 7771 | 0 | 0 | 93% | 1% |
| 20251215 | 4,744 | 4,814 | 4,680 | 4,742 | 762,300 | -933,000 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251216 | 4,700 | 4,765 | 4,588 | 4,588 | 1,306,700 | 544,400 | 97% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251217 | 4,580 | 4,600 | 4,468 | 4,525 | 1,162,900 | -143,800 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251218 | 4,568 | 4,609 | 4,537 | 4,544 | 982,400 | -180,500 | 100% | ▲ | 2282 | 0 | 0 | 92% | 0% |
| 20251219 | 4,516 | 4,733 | 4,512 | 4,683 | 2,331,400 | 1,349,000 | 103% | ▲▲ | 1771 | 10 | 0 | 95% | 3% |
| 20251222 | 4,671 | 4,671 | 4,325 | 4,333 | 1,686,900 | -644,500 | 93% | ▼ | 8828 | 0 | 0 | 88% | 0% |
| 20251223 | 4,327 | 4,339 | 4,259 | 4,270 | 1,631,300 | -55,600 | 99% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20251224 | 4,280 | 4,325 | 4,264 | 4,298 | 761,600 | -869,700 | 101% | ▲ | 8282 | 0 | 0 | 87% | 1% |
| 20251225 | 4,325 | 4,456 | 4,314 | 4,400 | 841,300 | 79,700 | 102% | ▲▲ | 1111 | 40 | 0 | 89% | 3% |
| 20251226 | 4,400 | 4,454 | 4,376 | 4,395 | 657,300 | -184,000 | 100% | ▼ | 8228 | 0 | 0 | 89% | 3% |
| 20251229 | 4,392 | 4,401 | 4,304 | 4,312 | 586,600 | -70,700 | 98% | ▼▼ | 8888 | 51 | 0 | 87% | 1% |
| 20251230 | 4,310 | 4,359 | 4,284 | 4,304 | 885,000 | 298,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 87% | 1% |
| 20260105 | 4,330 | 4,416 | 4,240 | 4,351 | 1,203,500 | 318,500 | 101% | ▲ | 1711 | 0 | 0 | 88% | 2% |
| 20260106 | 4,354 | 4,464 | 4,352 | 4,438 | 1,076,900 | -126,600 | 102% | ▲▲ | 2222 | 0 | 0 | 90% | 4% |
| 20260107 | 4,380 | 4,466 | 4,341 | 4,426 | 861,400 | -215,500 | 100% | ▼ | 2828 | 0 | 0 | 91% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-12 | 9024 | D. E. Shaw & Co. (Asia Pacific) Limited | 1,617,300 | 0% | ▼ | -14,000 |
| 2025-12-10 | 9024 | MERRILL LYNCH INTERNATIONAL | 1,561,673 | 0% | ▼ | -82,101 |
| 2025-12-09 | 9024 | D. E. Shaw & Co. (Asia Pacific) Limited | 1,631,300 | 1% | ▲ | 14,300 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 218,800 | 692,600 | 78,100 | 110,900 | 140,700 | 581,700 |
| 2025-12-19 | 188,800 | 616,200 | 57,700 | 213,600 | 131,100 | 402,600 |
| 2025-12-12 | 200,000 | 481,800 | 62,800 | 110,000 | 137,200 | 371,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-11-14 16:05 | S100USGR | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| 2024-10-04 10:21 | S100UGW4 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-05-14 16:10 | S100TFJS | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 大量保有報告書 |
| 2024-05-08 09:12 | S100TCN3 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |