[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:17082億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 4,075 | 4,125 | 4,039 | 4,100 | 1,012,900 | -368,400 | 100% | ▲ | 8882 | 0 | 5 | 79% | 0% |
| 20250728 | 4,140 | 4,163 | 4,057 | 4,089 | 1,381,300 | -421,300 | 98% | ▼▼ | 8888 | 0 | 6 | 79% | 0% |
| 20250730 | 4,149 | 4,210 | 4,126 | 4,185 | 1,277,200 | 264,300 | 102% | ▲▲ | 1111 | 51 | 4 | 82% | 2% |
| 20250731 | 4,156 | 4,268 | 4,156 | 4,232 | 1,344,200 | 67,000 | 101% | ▲▲▲ | 1111 | 40 | 3 | 85% | 3% |
| 20250801 | 4,232 | 4,347 | 4,110 | 4,263 | 1,828,100 | 483,900 | 101% | ▲▲▲▲ | 1711 | 0 | 2 | 85% | 4% |
| 20250804 | 4,166 | 4,506 | 4,153 | 4,456 | 1,765,200 | -62,900 | 105% | ▲▲▲▲▲ | 2282 | 0 | 1 | 89% | 9% |
| 20250805 | 4,461 | 4,501 | 4,381 | 4,475 | 1,085,600 | -679,600 | 100% | ▲▲▲▲▲▲ | 8222 | 0 | 3 | 90% | 9% |
| 20250806 | 4,497 | 4,730 | 4,487 | 4,580 | 2,156,300 | 1,070,700 | 102% | ▲▲▲▲▲▲▲ | 1111 | 40 | 2 | 99% | 12% |
| 20250807 | 4,622 | 4,919 | 4,585 | 4,911 | 2,124,900 | -31,400 | 107% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 1 | 100% | 20% |
| 20250808 | 4,897 | 5,116 | 4,873 | 5,073 | 2,163,200 | 38,300 | 103% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 24% |
| 20250819 | 5,157 | 5,182 | 5,049 | 5,079 | 971,500 | -243,900 | 98% | ▼▼▼ | 8888 | 51 | 0 | 96% | 24% |
| 20250828 | 5,296 | 5,330 | 5,189 | 5,281 | 818,100 | -291,700 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 25% |
| 20250826 | 5,268 | 5,295 | 5,070 | 5,143 | 1,015,700 | 256,300 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 25% |
| 20250818 | 5,232 | 5,255 | 5,080 | 5,157 | 1,215,400 | -65,900 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 26% |
| 20250827 | 5,088 | 5,311 | 5,080 | 5,261 | 1,109,800 | 94,100 | 102% | ▲ | 1171 | 0 | 0 | 100% | 26% |
| 20250812 | 5,111 | 5,231 | 5,091 | 5,138 | 1,582,300 | -580,900 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 26% |
| 20250820 | 5,111 | 5,271 | 5,111 | 5,188 | 1,109,600 | 138,100 | 102% | ▲ | 1171 | 51 | 0 | 98% | 27% |
| 20250821 | 5,163 | 5,220 | 5,072 | 5,198 | 918,700 | -190,900 | 100% | ▲▲ | 8822 | 51 | 0 | 98% | 27% |
| 20250813 | 5,141 | 5,255 | 5,061 | 5,205 | 2,097,500 | 515,200 | 101% | ▲▲▲▲▲▲▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 27% |
| 20250815 | 5,288 | 5,379 | 5,230 | 5,248 | 1,281,300 | -245,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 28% |
| 20250825 | 5,280 | 5,300 | 5,147 | 5,225 | 759,400 | -237,000 | 99% | ▼ | 2228 | 51 | 0 | 99% | 28% |
| 20250814 | 5,150 | 5,292 | 5,055 | 5,284 | 1,527,100 | -570,400 | 102% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 2822 | 0 | 0 | 100% | 29% |
| 20250822 | 5,200 | 5,275 | 5,110 | 5,268 | 996,400 | 77,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 29% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 329,900 | 524,700 | 90,200 | 104,600 | 239,700 | 420,100 |
| 2025-08-08 | 219,200 | 648,500 | 67,800 | 99,300 | 151,400 | 549,200 |
| 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 |
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 |