[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/陸運業】 売上高:4434950 当期純利益:208100 総資産:7821260 時価:1764億円
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 | 2,122 | 2,144 | 2,115 | 2,139 | 117,100 | -54,800 | 100% | ▲▲ | 2222 | 0 | 7 | 100% | 6% |
| 20250827 | 2,190 | 2,207 | 2,185 | 2,206 | 135,000 | -113,000 | 101% | ▲ | 8882 | 51 | 0 | 98% | 5% |
| 20250828 | 2,206 | 2,231 | 2,206 | 2,223 | 143,100 | 8,100 | 101% | ▲▲ | 1111 | 51 | 0 | 99% | 6% |
| 20250730 | 2,138 | 2,167 | 2,135 | 2,152 | 146,400 | 29,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250825 | 2,237 | 2,248 | 2,227 | 2,244 | 151,100 | -62,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250805 | 2,202 | 2,219 | 2,193 | 2,210 | 167,500 | -48,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250819 | 2,189 | 2,209 | 2,187 | 2,198 | 171,300 | -51,200 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 20250728 | 2,106 | 2,140 | 2,103 | 2,135 | 171,900 | 10,400 | 101% | ▲ | 1111 | 0 | 8 | 100% | 6% |
| 20250806 | 2,222 | 2,249 | 2,222 | 2,236 | 182,700 | 15,200 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250807 | 2,236 | 2,249 | 2,220 | 2,239 | 195,700 | 13,000 | 100% | ▲▲▲▲▲ | 7711 | 0 | 0 | 100% | 11% |
| 20250822 | 2,216 | 2,243 | 2,216 | 2,237 | 213,900 | -59,000 | 101% | ▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250804 | 2,165 | 2,207 | 2,163 | 2,201 | 216,100 | -78,700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250818 | 2,167 | 2,206 | 2,165 | 2,188 | 222,500 | -37,600 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 7% |
| 20250826 | 2,244 | 2,244 | 2,189 | 2,190 | 248,000 | 96,900 | 98% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20250815 | 2,149 | 2,170 | 2,137 | 2,167 | 260,100 | -15,800 | 100% | ▲▲▲ | 8282 | 0 | 0 | 97% | 7% |
| 20250731 | 2,170 | 2,185 | 2,147 | 2,148 | 260,500 | 114,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20250821 | 2,216 | 2,222 | 2,189 | 2,216 | 272,900 | -9,800 | 99% | ▼ | 8888 | 0 | 0 | 99% | 5% |
| 20250814 | 2,150 | 2,187 | 2,128 | 2,159 | 275,900 | -65,000 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 7% |
| 20250820 | 2,218 | 2,240 | 2,218 | 2,234 | 282,700 | 111,400 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250801 | 2,148 | 2,201 | 2,138 | 2,200 | 294,800 | 34,300 | 102% | ▲ | 1771 | 0 | 0 | 100% | 9% |
| 20250813 | 2,107 | 2,147 | 2,107 | 2,143 | 340,900 | -47,800 | 102% | ▲ | 2282 | 0 | 6 | 96% | 6% |
| 20250812 | 2,130 | 2,135 | 2,101 | 2,104 | 388,700 | -225,700 | 100% | ▼▼ | 2228 | 0 | 9 | 94% | 4% |
| 20250808 | 2,100 | 2,132 | 2,070 | 2,113 | 614,400 | 418,700 | 94% | ▼ | 7777 | 0 | 8 | 94% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-19 | 9031 | Nomura International plc | 392,556 | 0% | ▼ | -14,280 |
| 2025-08-15 | 9031 | Nomura International plc | 406,836 | 1% | ▲ |
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 | 140,000 | 38,900 | 36,800 | 3,500 | 103,200 | 35,400 |
| 2025-08-08 | 212,300 | 33,300 | 57,100 | 3,900 | 155,200 | 29,400 |
| 2025-08-15 | 201,500 | 21,000 | 53,500 | 4,000 | 148,000 | 17,000 |
| 2025-08-22 | 147,000 | 25,100 | 52,800 | 4,700 | 94,200 | 20,400 |