[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:18437億円
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 | 18 | 100% | 11% |
| 20250910 | 5,621 | 5,690 | 5,568 | 5,687 | 1,080,300 | -121,700 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250908 | 5,430 | 5,540 | 5,382 | 5,478 | 1,144,700 | 437,800 | 101% | ▲▲▲▲ | 1111 | 41 | 7 | 100% | 8% |
| 20251006 | 5,577 | 5,796 | 5,564 | 5,771 | 1,897,700 | 1,058,600 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250917 | 5,700 | 5,757 | 5,632 | 5,703 | 1,053,400 | -150,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250918 | 5,700 | 5,771 | 5,654 | 5,699 | 1,059,300 | 5,900 | 100% | ▼ | 1147 | 0 | 0 | 100% | 11% |
| 20251008 | 5,704 | 5,796 | 5,666 | 5,700 | 1,167,700 | 131,000 | 99% | ▼▼ | 7777 | 51 | 0 | 99% | 7% |
| 20251007 | 5,828 | 5,871 | 5,694 | 5,742 | 1,036,700 | -861,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20250916 | 5,628 | 5,678 | 5,532 | 5,634 | 1,203,600 | 344,300 | 100% | ▲ | 4771 | 0 | 0 | 99% | 11% |
| 20250912 | 5,647 | 5,678 | 5,582 | 5,620 | 859,300 | -193,200 | 100% | ▼▼ | 8228 | 0 | 0 | 99% | 11% |
| 20250911 | 5,645 | 5,682 | 5,506 | 5,641 | 1,052,500 | -27,800 | 99% | ▼ | 8828 | 0 | 0 | 99% | 11% |
| 20250919 | 5,673 | 5,699 | 5,519 | 5,596 | 2,703,300 | 1,644,000 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 9% |
| 20250922 | 5,605 | 5,640 | 5,535 | 5,541 | 923,500 | -1,779,800 | 99% | ▼▼▼ | 8288 | 24 | 0 | 97% | 8% |
| 20251001 | 5,319 | 5,549 | 5,299 | 5,515 | 1,593,800 | 574,300 | 103% | ▲▲ | 1171 | 0 | 4 | 97% | 4% |
| 20250925 | 5,357 | 5,546 | 5,330 | 5,462 | 1,804,000 | -179,300 | 102% | ▲ | 8282 | 0 | 8 | 96% | 4% |
| 20250926 | 5,472 | 5,514 | 5,362 | 5,465 | 2,035,900 | 231,900 | 100% | ▲▲ | 7111 | 0 | 7 | 96% | 3% |
| 20251003 | 5,423 | 5,515 | 5,400 | 5,477 | 839,100 | -700,100 | 101% | ▲ | 8282 | 51 | 2 | 96% | 3% |
| 20251002 | 5,501 | 5,558 | 5,342 | 5,397 | 1,539,200 | -54,600 | 98% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20250924 | 5,541 | 5,549 | 5,267 | 5,357 | 1,983,300 | 1,059,800 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 4% |
| 20250930 | 5,388 | 5,399 | 5,286 | 5,353 | 1,019,500 | -448,600 | 101% | ▲ | 8282 | 0 | 5 | 94% | 1% |
| 20250929 | 5,440 | 5,500 | 5,277 | 5,316 | 1,468,100 | -567,800 | 97% | ▼ | 8888 | 0 | 6 | 93% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 184,600 | 959,200 | 47,600 | 242,000 | 137,000 | 717,200 |
| 2025-09-19 | 166,500 | 1,106,000 | 53,300 | 363,200 | 113,200 | 742,800 |
| 2025-09-26 | 142,200 | 2,386,800 | 46,100 | 1,379,800 | 96,100 | 1,007,000 |
| 2025-10-03 | 126,300 | 767,200 | 45,300 | 116,800 | 81,000 | 650,400 |
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 |