[9031]西鉄:【バス会社】福岡を地盤に鉄道、航空貨物など多角経営
Yahoo! 【プライム/21陸運業】 売上高:4434950 当期純利益:208100 総資産:7821260 時価:1794億円
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 | 2,326 | 2,345 | 2,314 | 2,338 | 180,100 | -34,100 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250910 | 2,336 | 2,352 | 2,331 | 2,346 | 146,500 | -33,600 | 100% | ▲▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250911 | 2,342 | 2,354 | 2,321 | 2,345 | 238,500 | 92,000 | 100% | ▼ | 1717 | 0 | 0 | 100% | 8% |
| 20250912 | 2,346 | 2,347 | 2,311 | 2,312 | 169,400 | -69,100 | 99% | ▼▼ | 8828 | 51 | 0 | 99% | 6% |
| 20250916 | 2,315 | 2,356 | 2,310 | 2,343 | 197,600 | 28,200 | 101% | ▲ | 1771 | 0 | 0 | 100% | 7% |
| 20250917 | 2,330 | 2,340 | 2,306 | 2,306 | 176,500 | -21,100 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20250918 | 2,301 | 2,322 | 2,300 | 2,317 | 340,800 | 164,300 | 100% | ▲ | 7771 | 0 | 0 | 99% | 6% |
| 20250919 | 2,310 | 2,322 | 2,289 | 2,296 | 444,700 | 103,900 | 99% | ▼ | 4717 | 0 | 0 | 98% | 5% |
| 20250922 | 2,300 | 2,324 | 2,298 | 2,322 | 714,600 | 269,900 | 101% | ▲ | 1171 | 0 | 0 | 99% | 6% |
| 20250924 | 2,321 | 2,350 | 2,310 | 2,350 | 660,400 | -54,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250925 | 2,359 | 2,373 | 2,352 | 2,364 | 697,400 | 37,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250926 | 2,365 | 2,408 | 2,364 | 2,396 | 1,349,100 | 651,700 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250929 | 2,393 | 2,393 | 2,334 | 2,334 | 964,600 | -384,500 | 97% | ▼ | 8828 | 0 | 0 | 97% | 4% |
| 20250930 | 2,333 | 2,347 | 2,309 | 2,338 | 192,100 | -772,500 | 100% | ▲ | 8882 | 0 | 0 | 98% | 4% |
| 20251001 | 2,338 | 2,338 | 2,301 | 2,328 | 317,000 | 124,900 | 100% | ▼ | 7717 | 0 | 0 | 97% | 3% |
| 20251002 | 2,322 | 2,322 | 2,250 | 2,282 | 242,400 | -74,600 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251003 | 2,283 | 2,303 | 2,276 | 2,302 | 126,800 | -115,600 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20251006 | 2,352 | 2,369 | 2,306 | 2,318 | 276,800 | 150,000 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20251007 | 2,324 | 2,366 | 2,315 | 2,366 | 206,900 | -69,900 | 102% | ▲▲▲ | 8282 | 51 | 0 | 99% | 4% |
| 20251008 | 2,365 | 2,383 | 2,328 | 2,332 | 140,700 | -66,200 | 99% | ▼ | 2228 | 51 | 0 | 97% | 2% |
| 20251009 | 2,337 | 2,337 | 2,308 | 2,316 | 162,400 | 21,700 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251010 | 2,288 | 2,294 | 2,254 | 2,261 | 184,900 | 22,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 69,000 | 41,700 | 43,000 | 13,400 | 26,000 | 28,300 |
| 2025-09-26 | 92,500 | 2,885,900 | 44,700 | 2,445,300 | 47,800 | 440,600 |
| 2025-09-19 | 94,900 | 536,300 | 48,800 | 511,900 | 46,100 | 24,400 |
| 2025-09-12 | 88,800 | 247,900 | 50,200 | 223,600 | 38,600 | 24,300 |