| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,876 | 1,897 | 1,866 | 1,886 | 1,400 | 24 | 101% | 101% | 74% | ▲ | 98% | 99% | 98% | 98% | 102% |
| 20240925 | 1,898 | 1,898 | 1,860 | 1,860 | 1,000 | -26 | 99% | 98% | 71% | ▼ | 100% | 101% | 100% | 97% | 101% |
| 20240926 | 1,861 | 1,889 | 1,861 | 1,863 | 1,800 | 3 | 100% | 100% | 180% | ▲ | 99% | 102% | 100% | 97% | 101% |
| 20240927 | 1,841 | 1,846 | 1,800 | 1,825 | 2,500 | -38 | 98% | 99% | 139% | ▼ | 101% | 101% | 101% | 95% | 100% |
| 20240930 | 1,825 | 1,860 | 1,825 | 1,850 | 2,700 | 25 | 101% | 101% | 108% | ▲ | 101% | 101% | 99% | 96% | 101% |
| 20241001 | 1,856 | 1,879 | 1,827 | 1,879 | 600 | 29 | 102% | 101% | 22% | ▲▲ | 102% | 102% | 100% | 98% | 103% |
| 20241002 | 1,839 | 1,880 | 1,839 | 1,880 | 1,700 | 1 | 100% | 102% | 283% | ▲▲▲ | 98% | 99% | 97% | 98% | 103% |
| 20241003 | 1,889 | 1,889 | 1,830 | 1,850 | 1,800 | -30 | 98% | 98% | 106% | ▼ | 99% | 101% | 99% | 96% | 101% |
| 20241004 | 1,850 | 1,850 | 1,833 | 1,833 | 800 | -17 | 99% | 99% | 44% | ▼▼ | 100% | 100% | 98% | 97% | 100% |
| 20241007 | 1,871 | 1,874 | 1,853 | 1,870 | 3,400 | 37 | 102% | 100% | 425% | ▲ | 100% | 98% | 98% | 99% | 102% |
| 20241008 | 1,871 | 1,871 | 1,856 | 1,871 | 500 | 1 | 100% | 100% | 15% | ▲▲ | 99% | 99% | 98% | 99% | 103% |
| 20241009 | 1,871 | 1,871 | 1,859 | 1,859 | 700 | -12 | 99% | 99% | 140% | ▼ | 99% | 98% | 98% | 98% | 102% |
| 20241010 | 1,881 | 1,881 | 1,850 | 1,865 | 500 | 6 | 100% | 99% | 71% | ▲ | 98% | 98% | 98% | 98% | 102% |
| 20241011 | 1,873 | 1,873 | 1,830 | 1,832 | 3,200 | -33 | 98% | 98% | 640% | ▼ | 99% | 99% | 99% | 97% | 100% |
| 20241015 | 1,855 | 1,860 | 1,828 | 1,828 | 5,400 | -4 | 100% | 99% | 169% | ▼▼ | 101% | 101% | 101% | 96% | 100% |
| 20241016 | 1,822 | 1,844 | 1,822 | 1,844 | 1,000 | 16 | 101% | 101% | 19% | ▲ | 99% | 99% | 100% | 97% | 101% |
| 20241017 | 1,840 | 1,840 | 1,830 | 1,830 | 600 | -14 | 99% | 99% | 60% | ▼ | 100% | 99% | 100% | 97% | 100% |
| 20241018 | 1,840 | 1,841 | 1,832 | 1,832 | 500 | 2 | 100% | 100% | 83% | ▲ | 100% | 99% | 101% | 97% | 100% |
| 20241021 | 1,832 | 1,841 | 1,832 | 1,833 | 800 | 1 | 100% | 100% | 160% | ▲▲ | 99% | 99% | 101% | 97% | 100% |
| 20241022 | 1,835 | 1,855 | 1,821 | 1,821 | 2,900 | -12 | 99% | 99% | 363% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20241023 | 1,821 | 1,821 | 1,820 | 1,820 | 400 | -1 | 100% | 100% | 14% | ▼▼ | 99% | 100% | 101% | 97% | 100% |
| 20241024 | 1,822 | 1,823 | 1,811 | 1,811 | 1,000 | -9 | 100% | 99% | 250% | ▼▼▼ | 100% | 101% | 102% | 96% | 100% |
| 20241025 | 1,815 | 1,827 | 1,811 | 1,811 | 800 | 0 | 100% | 100% | 80% | -- | 100% | 101% | 102% | 96% | 100% |
| 20241028 | 1,810 | 1,828 | 1,810 | 1,812 | 700 | 1 | 100% | 100% | 88% | ▲ | 101% | 101% | 102% | 96% | 100% |
| 20241029 | 1,817 | 1,828 | 1,817 | 1,828 | 1,000 | 16 | 101% | 101% | 143% | ▲▲ | 100% | 100% | 101% | 97% | 101% |
| 20241030 | 1,828 | 1,828 | 1,820 | 1,820 | 700 | -8 | 100% | 100% | 70% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20241031 | 1,830 | 1,840 | 1,826 | 1,830 | 800 | 10 | 101% | 100% | 114% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241101 | 1,835 | 1,835 | 1,833 | 1,835 | 700 | 5 | 100% | 100% | 88% | ▲▲ | 99% | 100% | 102% | 98% | 101% |
| 20241105 | 1,837 | 1,840 | 1,826 | 1,827 | 1,000 | -8 | 100% | 99% | 143% | ▼ | 100% | 101% | 106% | 98% | 101% |
| 20241106 | 1,825 | 1,833 | 1,825 | 1,833 | 400 | 6 | 100% | 100% | 40% | ▲ | 100% | 100% | 106% | 98% | 101% |
| 20241107 | 1,833 | 1,840 | 1,833 | 1,833 | 500 | 0 | 100% | 100% | 125% | -- | 99% | 98% | 105% | 98% | 101% |
| 20241108 | 1,847 | 1,847 | 1,827 | 1,827 | 400 | -6 | 100% | 99% | 80% | ▼ | 100% | 100% | 105% | 98% | 101% |
| 20241111 | 1,840 | 1,867 | 1,827 | 1,837 | 1,400 | 10 | 101% | 100% | 350% | ▲ | 100% | 100% | 106% | 100% | 101% |
| 20241112 | 1,838 | 1,842 | 1,819 | 1,842 | 700 | 5 | 100% | 100% | 50% | ▲▲ | 99% | 100% | 105% | 100% | 102% |
| 20241113 | 1,842 | 1,845 | 1,818 | 1,818 | 600 | -24 | 99% | 99% | 86% | ▼ | 99% | 99% | 106% | 99% | 100% |
| 20241114 | 1,835 | 1,849 | 1,811 | 1,811 | 3,400 | -7 | 100% | 99% | 567% | ▼▼ | 102% | 100% | 107% | 98% | 100% |
| 20241115 | 1,812 | 1,848 | 1,812 | 1,844 | 1,700 | 33 | 102% | 102% | 50% | ▲ | 98% | 97% | 103% | 100% | 102% |
| 20241118 | 1,878 | 1,878 | 1,846 | 1,846 | 2,100 | 2 | 100% | 98% | 124% | ▲▲ | 99% | 98% | 105% | 100% | 102% |
| 20241119 | 1,846 | 1,858 | 1,785 | 1,825 | 3,600 | -21 | 99% | 99% | 171% | ▼ | 100% | 99% | 111% | 99% | 101% |
| 20241120 | 1,826 | 1,826 | 1,788 | 1,818 | 1,200 | -7 | 100% | 100% | 33% | ▼▼ | 99% | 99% | 111% | 98% | 100% |
| 20241121 | 1,836 | 1,836 | 1,817 | 1,817 | 700 | -1 | 100% | 99% | 58% | ▼▼▼ | 99% | 101% | 112% | 98% | 100% |
| 20241122 | 1,816 | 1,816 | 1,783 | 1,800 | 1,400 | -17 | 99% | 99% | 200% | ▼▼▼▼ | 100% | 102% | 113% | 98% | 100% |
| 20241125 | 1,800 | 1,806 | 1,800 | 1,805 | 1,000 | 5 | 100% | 100% | 71% | ▲ | 99% | 103% | 112% | 98% | 100% |
| 20241126 | 1,817 | 1,817 | 1,800 | 1,800 | 200 | -5 | 100% | 99% | 20% | ▼ | 101% | 108% | 113% | 98% | 100% |
| 20241127 | 1,800 | 1,832 | 1,800 | 1,823 | 2,800 | 23 | 101% | 101% | 1400% | ▲ | 101% | 107% | 112% | 99% | 101% |
| 20241128 | 1,814 | 1,835 | 1,810 | 1,835 | 1,400 | 12 | 101% | 101% | 50% | ▲▲ | 100% | 105% | 111% | 99% | 102% |
| 20241129 | 1,830 | 1,865 | 1,808 | 1,836 | 8,700 | 1 | 100% | 100% | 621% | ▲▲▲ | 101% | 104% | 110% | 99% | 102% |
| 20241202 | 1,850 | 1,870 | 1,850 | 1,870 | 3,100 | 34 | 102% | 101% | 36% | ▲▲▲▲ | 104% | 103% | 109% | 100% | 104% |
| 20241203 | 1,874 | 1,958 | 1,874 | 1,940 | 3,000 | 70 | 104% | 104% | 97% | ▲▲▲▲▲ | 99% | 100% | 103% | 100% | 108% |
| 20241204 | 1,940 | 1,958 | 1,925 | 1,925 | 4,700 | -15 | 99% | 99% | 157% | ▼ | 100% | 100% | 103% | 99% | 107% |
| 20241205 | 1,926 | 1,933 | 1,848 | 1,925 | 3,800 | 0 | 100% | 100% | 81% | -- | 98% | 100% | 103% | 99% | 107% |
| 20241206 | 1,925 | 1,934 | 1,891 | 1,891 | 1,000 | -34 | 98% | 98% | 26% | ▼ | 101% | 101% | 0% | 97% | 105% |
| 20241209 | 1,910 | 1,932 | 1,892 | 1,931 | 1,300 | 40 | 102% | 101% | 130% | ▲ | 100% | 101% | 0% | 100% | 107% |
| 20241210 | 1,929 | 1,929 | 1,886 | 1,925 | 2,700 | -6 | 100% | 100% | 208% | ▼ | 100% | 106% | 0% | 99% | 107% |
| 20241211 | 1,925 | 1,925 | 1,902 | 1,925 | 1,600 | 0 | 100% | 100% | 59% | -- | 100% | 106% | 0% | 99% | 107% |
| 20241212 | 1,925 | 1,928 | 1,908 | 1,925 | 3,100 | 0 | 100% | 100% | 194% | -- | 101% | 105% | 0% | 99% | 107% |
| 20241213 | 1,910 | 1,938 | 1,910 | 1,925 | 2,200 | 0 | 100% | 101% | 71% | -- | 101% | 103% | 0% | 99% | 107% |
| 20241216 | 1,925 | 1,940 | 1,925 | 1,940 | 6,000 | 15 | 101% | 101% | 273% | ▲ | 103% | 100% | 0% | 100% | 108% |
| 20241217 | 1,979 | 2,040 | 1,959 | 2,034 | 11,800 | 94 | 105% | 103% | 197% | ▲▲ | 98% | 0% | 0% | 100% | 113% |
| 20241218 | 2,034 | 2,034 | 1,975 | 2,002 | 3,100 | -32 | 98% | 98% | 26% | ▼ | 99% | 0% | 0% | 98% | 111% |
| 20241219 | 2,000 | 2,008 | 1,982 | 1,984 | 1,100 | -18 | 99% | 99% | 35% | ▼▼ | 100% | 0% | 0% | 98% | 110% |
| 20241220 | 1,980 | 1,985 | 1,940 | 1,985 | 700 | 1 | 100% | 100% | 64% | ▲ | % | % | % | 98% | 110% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 11,600 | 0 | 3,100 | 0 | 8,500 |
| 2024-12-06 | 0 | 14,300 | 0 | 2,500 | 0 | 11,800 |
| 2024-11-29 | 0 | 12,500 | 0 | 2,900 | 0 | 9,600 |
| 2024-11-22 | 0 | 8,000 | 0 | 4,300 | 0 | 3,700 |
| 2024-11-15 | 0 | 7,400 | 0 | 4,000 | 0 | 3,400 |
| 2024-11-08 | 0 | 6,700 | 0 | 3,100 | 0 | 3,600 |
| 2024-11-01 | 0 | 6,700 | 0 | 3,100 | 0 | 3,600 |
| 2024-10-25 | 0 | 7,900 | 0 | 3,600 | 0 | 4,300 |
| 2024-10-18 | 0 | 7,800 | 0 | 3,600 | 0 | 4,200 |
| 2024-10-11 | 0 | 7,600 | 0 | 3,700 | 0 | 3,900 |
| 2024-10-04 | 0 | 7,300 | 0 | 3,600 | 0 | 3,700 |
| 2024-09-27 | 0 | 7,000 | 0 | 3,600 | 0 | 3,400 |
| 2024-09-20 | 0 | 7,700 | 0 | 3,600 | 0 | 4,100 |
| 2024-09-13 | 0 | 7,600 | 0 | 3,700 | 0 | 3,900 |
| 2024-09-06 | 0 | 7,500 | 0 | 3,400 | 0 | 4,100 |
| 2024-08-30 | 0 | 8,300 | 0 | 4,100 | 0 | 4,200 |
| 2024-08-23 | 0 | 8,600 | 0 | 4,000 | 0 | 4,600 |
| 2024-08-16 | 0 | 10,900 | 0 | 3,600 | 0 | 7,300 |
| 2024-08-09 | 0 | 12,000 | 0 | 3,600 | 0 | 8,400 |
| 2024-08-02 | 0 | 22,400 | 0 | 7,400 | 0 | 15,000 |
| 2024-07-26 | 0 | 20,700 | 0 | 5,000 | 0 | 15,700 |
| 2024-07-19 | 0 | 22,000 | 0 | 5,000 | 0 | 17,000 |
| 2024-07-12 | 0 | 22,100 | 0 | 5,200 | 0 | 16,900 |
| 2024-07-05 | 0 | 19,400 | 0 | 7,300 | 0 | 12,100 |
| 2024-06-28 | 0 | 11,200 | 0 | 4,000 | 0 | 7,200 |
| 2024-06-21 | 0 | 9,600 | 0 | 5,100 | 0 | 4,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:00 | 西部電機 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240821 | 15:00 | 西部電機 | 人事異動に関するお知らせ |
| 20240731 | 15:00 | 西部電機 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240522 | 15:00 | 西部電機 | 剰余金の配当に関するお知らせ |
| 20240319 | 15:00 | 西部電機 | 米国における合弁会社「Seibu America Corporation」設立に関するお知らせ |
| 20240318 | 15:00 | 西部電機 | 執行役員制度の導入に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6144 | 1 | 西部電機株式会社 | 2024-12-21 14:28:15 |
| 6144 | 2 | IR情報｜西部電機株式会社 | 2024-07-06 03:30:37 |
| 6144 | 2 | IR情報｜西部電機株式会社 | 2024-06-26 18:29:19 |
| 6144 | 2 | 電子公告｜西部電機株式会社 | 2024-06-26 18:29:12 |
| 6144 | 2 | 決算説明資料｜西部電機株式会社 | 2024-06-26 18:29:11 |
| 6144 | 2 | 株主総会｜西部電機株式会社 | 2024-06-26 18:29:10 |
| 6144 | 2 | 株主報告書｜西部電機株式会社 | 2024-06-26 18:29:09 |
| 6144 | 2 | 決算短信｜西部電機株式会社 | 2024-06-26 18:29:08 |
| 6144 | 2 | 株式情報｜IR情報｜西部電機株式会社 | 2024-06-26 18:29:06 |
| 6144 | 2 | 有価証券報告書｜IR情報｜西部電機株式会社 | 2024-06-26 18:29:05 |