[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/陸運業】 売上高:9011310 当期純利益:2581820 総資産:18341200 時価:18178億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 5,447 | 5,620 | 5,438 | 5,616 | 1,202,000 | 57,300 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250822 | 5,200 | 5,275 | 5,110 | 5,268 | 996,400 | 77,700 | 101% | ▲▲▲ | 1111 | 41 | 12 | 100% | 29% |
| 20250908 | 5,430 | 5,540 | 5,382 | 5,478 | 1,144,700 | 437,800 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250820 | 5,111 | 5,271 | 5,111 | 5,188 | 1,109,600 | 138,100 | 102% | ▲ | 1171 | 51 | 13 | 98% | 27% |
| 20250827 | 5,088 | 5,311 | 5,080 | 5,261 | 1,109,800 | 94,100 | 102% | ▲ | 1171 | 0 | 3 | 100% | 26% |
| 20250902 | 5,389 | 5,420 | 5,216 | 5,282 | 1,058,500 | 385,100 | 99% | ▼ | 1717 | 0 | 7 | 99% | 18% |
| 20250829 | 5,260 | 5,347 | 5,159 | 5,347 | 1,006,400 | 188,300 | 101% | ▲▲▲ | 1771 | 0 | 8 | 100% | 25% |
| 20250910 | 5,621 | 5,690 | 5,568 | 5,687 | 1,080,300 | -121,700 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250828 | 5,296 | 5,330 | 5,189 | 5,281 | 818,100 | -291,700 | 100% | ▲▲ | 2222 | 51 | 9 | 100% | 25% |
| 20250901 | 5,335 | 5,371 | 5,274 | 5,356 | 673,400 | -333,000 | 100% | ▲▲▲▲ | 2222 | 0 | 7 | 100% | 20% |
| 20250905 | 5,401 | 5,430 | 5,312 | 5,405 | 706,900 | -45,600 | 101% | ▲▲▲ | 2222 | 0 | 4 | 100% | 7% |
| 20250815 | 5,288 | 5,379 | 5,230 | 5,248 | 1,281,300 | -245,800 | 99% | ▼ | 2228 | 0 | 18 | 99% | 28% |
| 20250825 | 5,280 | 5,300 | 5,147 | 5,225 | 759,400 | -237,000 | 99% | ▼ | 2228 | 51 | 12 | 99% | 28% |
| 20250904 | 5,288 | 5,405 | 5,230 | 5,365 | 752,500 | -108,300 | 101% | ▲▲ | 2882 | 51 | 4 | 100% | 9% |
| 20250826 | 5,268 | 5,295 | 5,070 | 5,143 | 1,015,700 | 256,300 | 98% | ▼▼ | 7777 | 0 | 11 | 97% | 25% |
| 20250912 | 5,647 | 5,678 | 5,582 | 5,620 | 859,300 | -193,200 | 100% | ▼▼ | 8228 | 0 | 0 | 99% | 11% |
| 20250903 | 5,308 | 5,383 | 5,236 | 5,300 | 860,800 | -197,700 | 100% | ▲ | 8282 | 51 | 5 | 99% | 16% |
| 20250821 | 5,163 | 5,220 | 5,072 | 5,198 | 918,700 | -190,900 | 100% | ▲▲ | 8822 | 51 | 13 | 98% | 27% |
| 20250911 | 5,645 | 5,682 | 5,506 | 5,641 | 1,052,500 | -27,800 | 99% | ▼ | 8828 | 0 | 0 | 99% | 11% |
| 20250819 | 5,157 | 5,182 | 5,049 | 5,079 | 971,500 | -243,900 | 98% | ▼▼▼ | 8888 | 51 | 15 | 96% | 24% |
| 20250818 | 5,232 | 5,255 | 5,080 | 5,157 | 1,215,400 | -65,900 | 98% | ▼▼ | 8888 | 0 | 17 | 98% | 26% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 147,900 | 759,500 | 43,600 | 109,700 | 104,300 | 649,800 |
| 2025-08-22 | 151,700 | 822,900 | 41,500 | 126,400 | 110,200 | 696,500 |
| 2025-08-29 | 142,100 | 848,800 | 43,900 | 153,500 | 98,200 | 695,300 |
| 2025-09-05 | 144,200 | 869,400 | 42,800 | 182,400 | 101,400 | 687,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 2024-05-14 16:10 | S100TFJS | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 大量保有報告書 |
| 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） |
| 2024-11-14 16:05 | S100USGR | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |