6223--西部技研-【機械】【除湿機】デシカント除湿機やVOC濃縮装置などの製造、販売、据え付け・保守などのサービス
売上高:287250-当期純利益:34310-総資産:393340-時価:31672500----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,6301,6911,6301,66579,40042103%102%133%102%105%102%90%105%
202503111,6651,6991,6451,69948,20034102%102%61%▲▲99%102%98%93%107%
202503121,7361,7451,7031,722121,40023101%99%252%▲▲▲101%102%98%96%109%
202503131,7321,7541,7221,74252,80020101%101%43%▲▲▲▲100%101%98%97%110%
202503141,7421,7551,7211,73651,300-6100%100%97%100%101%97%97%110%
202503171,7481,7641,7391,75060,20014101%100%117%101%99%97%100%110%
202503181,7541,7841,7491,76438,70014101%101%64%▲▲101%98%92%100%111%
202503191,7561,7811,7541,76841,5004100%101%107%▲▲▲100%97%87%100%112%
202503211,7521,7711,7511,75928,000-999%100%67%99%97%87%99%111%
202503241,7571,7571,7201,74528,400-1499%99%101%▼▼99%97%87%99%110%
202503251,7451,7451,7141,72718,200-1899%99%64%▼▼▼97%96%88%98%109%
202503261,7401,7401,6781,69354,500-3498%97%299%▼▼▼▼100%100%90%96%107%
202503271,6931,7001,6691,69618,8003100%100%34%101%102%91%96%107%
202503281,6711,7071,6681,68926,600-7100%101%141%99%97%91%96%107%
202503311,6661,6661,6321,64421,100-4597%99%79%▼▼100%90%92%93%104%
202504011,6671,6671,6391,66725,70023101%100%122%102%88%92%94%105%
202504021,6671,6991,6271,69926,80032102%102%104%▲▲101%94%96%96%105%
202504031,6031,6331,5981,62057,500-7995%101%215%96%96%98%92%100%
202504041,5681,5751,4611,507102,500-11393%96%178%▼▼103%107%108%85%100%
202504081,4221,4791,4221,46798,700-4097%103%96%▼▼▼100%106%107%83%100%
202504091,4441,4441,4001,44456,300-2398%100%57%▼▼▼▼99%99%102%82%100%
202504101,5151,5241,4721,50065,80056104%99%117%101%101%106%85%104%
202504111,4811,4941,4411,49448,300-6100%101%73%102%100%104%85%103%
202504141,4991,5251,4871,52536,80031102%102%76%99%99%105%86%106%
202504151,5171,5251,5001,50027,900-2598%99%76%99%99%106%85%104%
202504161,5011,5131,4711,48531,600-1599%99%113%▼▼101%100%107%84%103%
202504171,4851,4951,4841,49515,50010101%101%49%101%101%107%85%104%
202504181,4851,4981,4831,49823,4003100%101%151%▲▲100%101%107%85%104%
202504211,4861,4971,4611,47927,800-1999%100%119%100%103%108%85%102%
202504221,4751,4861,4521,47022,500-999%100%81%▼▼100%103%107%85%102%
202504231,4921,5001,4761,48932,10019101%100%143%100%103%107%88%103%
202504241,4891,4991,4831,49523,2006100%100%72%▲▲101%101%106%88%104%
202504251,5001,5241,4901,50841,40013101%101%178%▲▲▲101%101%106%89%104%
202504281,5081,5301,5081,52027,60012101%101%67%▲▲▲▲100%99%104%89%105%
202504301,5371,5371,4941,53240,80012101%100%148%▲▲▲▲▲99%100%104%90%106%
202505011,5371,5371,5001,51531,600-1799%99%77%100%103%105%89%105%
202505021,5151,5211,5021,52124,4006100%100%77%100%103%104%94%105%
202505071,5251,5341,5111,52635,5005100%100%145%▲▲100%104%104%100%106%
202505081,5291,5351,5131,52726,1001100%100%74%▲▲▲101%104%104%100%106%
202505091,5311,5491,5171,54236,20015101%101%139%▲▲▲▲97%98%98%100%107%
202505121,6211,6221,5221,56576,60023101%97%212%▲▲▲▲▲99%100%101%100%106%
202505131,5691,5991,5401,548104,600-1799%99%137%102%101%102%99%105%
202505141,5591,5971,5411,58933,80041103%102%32%100%99%99%100%108%
202505151,5961,6081,5661,58929,6000100%100%88%--99%100%100%100%108%
202505161,5881,5921,5551,57037,400-1999%99%126%101%101%102%99%107%
202505191,5571,5701,5451,56927,200-1100%101%73%▼▼99%101%99%99%107%
202505201,5771,5781,5511,56023,700-999%99%87%▼▼▼102%102%100%98%106%
202505211,5541,6021,5541,58223,30022101%102%98%99%101%100%100%108%
202505221,5631,5631,5421,54832,400-3498%99%139%102%102%100%97%105%
202505231,5411,5701,5411,56920,40021101%102%63%101%99%0%99%105%
202505261,5781,6071,5781,59220,10023101%101%99%▲▲99%100%0%100%106%
202505271,5841,6001,5601,57329,700-1999%99%148%100%101%0%99%104%
202505281,5731,5951,5691,57519,7002100%100%66%99%98%0%99%104%
202505291,5751,5901,5631,56519,100-1099%99%97%100%99%0%98%103%
202505301,5701,5841,5601,56627,0001100%100%141%101%99%0%98%103%
202506021,5741,5871,5661,58730,00021101%101%111%▲▲97%97%0%100%104%
202506031,5871,5951,5401,54133,300-4697%97%111%100%0%0%97%101%
202506041,5411,5561,5411,54617,1005100%100%51%101%0%0%97%101%
202506051,5461,5701,5461,55712,70011101%101%74%▲▲100%0%0%98%101%
202506061,5501,5651,5451,54515,100-1299%100%119%%%%97%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-304,500137,8004,000106,80050031,000
2025-05-234,500144,6004,000113,20050031,400
2025-05-164,200151,1004,000115,40020035,700
2025-05-096,800135,0004,000111,7002,80023,300
2025-05-025,600134,7004,000111,2001,60023,500
2025-04-255,400136,0004,000112,3001,40023,700
2025-04-185,300142,0004,000115,4001,30026,600
2025-04-115,600142,7004,000117,9001,60024,800
2025-04-046,300167,0004,000140,8002,30026,200
2025-03-286,300171,0004,000144,6002,30026,400
2025-03-217,200186,8004,000159,5003,20027,300
2025-03-147,000189,9004,000159,9003,00030,000
2025-03-076,200196,2004,000154,7002,20041,500
2025-02-287,500187,3004,000143,5003,50043,800
2025-02-218,400197,0004,000138,7004,40058,300
2025-02-145,800199,4004,000143,6001,80055,800
2025-02-078,300162,5004,000140,3004,30022,200
2025-01-3121,300160,5004,000139,50017,30021,000
2025-01-2420,100170,7004,000148,70016,10022,000
2025-01-1720,700183,6004,000151,20016,70032,400
2025-01-1016,600219,4004,000179,10012,60040,300
2024-12-275,500243,1004,000190,9001,50052,200
2024-12-205,400291,8004,000242,8001,40049,000
2024-12-135,900317,4004,000267,5001,90049,900
2024-12-064,800347,3004,000289,50080057,800
2024-11-295,300338,9004,000287,4001,30051,500
2024-11-224,000336,4004,000287,800048,600
2024-11-154,000384,2004,000315,700068,500
2024-11-084,000400,1004,000319,200080,900
2024-11-014,000413,7004,000332,900080,800
2024-10-254,000410,7004,000329,800080,900
2024-10-184,000418,6004,000329,800088,800
2024-10-114,000428,0004,000330,400097,600
2024-10-044,000435,8004,000333,0000102,800
2024-09-274,000436,0004,000330,1000105,900
2024-09-204,000433,3004,000317,1000116,200
2024-09-134,000439,2004,000315,8000123,400
2024-09-064,000479,5004,000336,4000143,100
2024-08-304,000510,6004,000343,1000167,500
2024-08-234,000510,2004,000337,6000172,600
2024-08-162,500524,8002,500345,1000179,700
2024-08-092,500560,4002,500366,1000194,300
2024-08-022,500677,3002,500428,4000248,900
2024-07-262,500702,9002,500438,4000264,500
2024-07-192,500693,3002,500425,1000268,200
2024-07-122,500660,4002,500422,7000237,700
2024-07-052,500664,9002,500399,8000265,100
2024-06-282,500672,1002,500410,1000262,000
2024-06-212,500681,0002,500416,0000265,000
2024-06-142,500751,7002,500456,5000295,200
2024-06-072,500787,7002,500452,8000334,900
2024-05-31100829,000100451,1000377,900
2024-05-24200899,000200473,9000425,100
2024-05-171001,060,600100478,8000581,800
2024-05-105,000931,3005,000484,6000446,700
2024-05-025,000957,6005,000501,4000456,200
2024-04-265,000973,0005,000493,9000479,100
2024-04-195,000999,6005,000509,5000490,100
2024-04-125,100972,4005,100476,8000495,600
2024-04-055,000864,2005,000444,8000419,400
2024-03-295,000814,0005,000406,8000407,200
2024-03-225,000830,9005,000361,7000469,200
2024-03-155,000881,0005,000359,9000521,100
2024-03-085,000933,3005,000382,9000550,400
2024-03-015,000949,5005,000400,8000548,700
2024-02-225,000989,3005,000412,3000577,000
2024-02-166,000994,4006,000386,7000607,700
2024-02-097,0001,146,1007,000456,2000689,900
2024-02-027,0001,119,3007,000452,9000666,400
2024-01-267,0001,077,0007,000437,8000639,200
2024-01-196,0001,102,5006,000443,3000659,200
2024-01-126,0001,141,8006,000440,1000701,700

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-11-15 GOLDMAN SACHS INTERNATIONAL95,4000.46%-14,4001,5851,6341,5601,627129,700
2024-11-14 GOLDMAN SACHS INTERNATIONAL109,8000.53%-13,4001,6311,6491,6071,616104,700
2024-11-13 GOLDMAN SACHS INTERNATIONAL123,2000.60%1,0001,6481,6721,6301,63255,900
2024-11-01 GOLDMAN SACHS INTERNATIONAL122,2000.59%-14,6001,6511,6521,6211,63887,400
2024-10-23 GOLDMAN SACHS INTERNATIONAL136,8000.66%-11,0001,7151,7341,6761,685108,100
2024-09-18 GOLDMAN SACHS INTERNATIONAL147,8000.72%4,7001,5531,5561,5151,53531,500
2024-09-10 GOLDMAN SACHS INTERNATIONAL143,1000.69%-2,3001,5281,5921,5281,57772,600
2024-08-30 GOLDMAN SACHS INTERNATIONAL145,4000.70%3,7001,5271,5351,5071,53558,100
2024-08-16 GOLDMAN SACHS INTERNATIONAL141,7000.69%-3,4001,5281,5411,5001,531127,700
2024-08-15 GOLDMAN SACHS INTERNATIONAL145,1000.70%4,0001,5291,5291,4981,51747,600
2024-08-14 GOLDMAN SACHS INTERNATIONAL141,1000.68%-3,1001,4941,5201,4801,51980,300
2024-08-13 GOLDMAN SACHS INTERNATIONAL144,2000.70%-23,2001,3861,4971,3831,490163,400
2024-08-05 GOLDMAN SACHS INTERNATIONAL167,4000.81%6,4001,3181,3471,1801,213352,300
2024-08-01 GOLDMAN SACHS INTERNATIONAL161,0000.78%-3,4001,4801,4861,4341,43671,200
2024-07-17 GOLDMAN SACHS INTERNATIONAL164,4000.80%3,4001,6301,6301,5951,60396,800
2024-07-12 GOLDMAN SACHS INTERNATIONAL161,0000.78%-3,6001,6231,6771,6061,672110,200
2024-07-11 GOLDMAN SACHS INTERNATIONAL164,6000.80%1,6391,6801,6341,640237,000
2024-07-11 UBS AG100,5000.49%-19,4001,6391,6801,6341,640237,000
2024-07-05 UBS AG119,9000.58%20,1001,6081,6401,5901,600101,800
2024-07-04 UBS AG99,8000.48%-20,7001,6031,6281,5971,60984,000
2024-07-04 UBS AG99,8000.48%-20,7001,6031,6281,5971,60984,000
2024-06-26 UBS AG120,5000.58%-20,6001,6641,6701,6271,64079,300
2024-06-20 UBS AG141,1000.68%-20,3001,6251,6321,5981,63062,000
2024-06-17 GOLDMAN SACHS INTERNATIONAL151,4000.73%20,2001,5961,5961,5511,56789,000
2024-06-10 UBS AG161,4000.78%-10,0001,5541,6091,5501,609153,100
2024-06-06 GOLDMAN SACHS INTERNATIONAL131,2000.64%10,0001,5901,6161,5421,542149,100
2024-06-06 UBS AG171,4000.83%8,8001,5901,6161,5421,542149,100
2024-06-05 UBS AG162,6000.79%-3,4001,5801,6281,5691,596190,900
2024-05-27 UBS AG166,0000.80%19,7001,6131,6151,5791,610165,700
2024-05-24 UBS AG146,3000.71%8,2001,5861,6281,5681,623303,700
2024-05-21 GOLDMAN SACHS INTERNATIONAL121,2000.59%-12,9001,4431,4581,4161,419421,800
2024-05-20 GOLDMAN SACHS INTERNATIONAL134,1000.65%-11,4001,3531,4181,3501,413590,400
2024-05-20 UBS AG138,1000.67%-11,4001,3531,4181,3501,413590,400
2024-05-17 GOLDMAN SACHS INTERNATIONAL145,5000.70%22,5001,3681,3831,3151,350972,500
2024-05-16 UBS AG149,5000.72%12,5001,4501,4801,3561,3601,485,100
2024-05-14 UBS AG137,0000.66%-24,3001,8011,8251,7961,81097,300
2024-05-08 UBS AG161,3000.78%-8,3001,8301,8531,8151,825122,800
2024-04-19 GOLDMAN SACHS INTERNATIONAL123,0000.60%1,7001,7241,7241,6281,671326,700
2024-04-18 GOLDMAN SACHS INTERNATIONAL121,3000.59%-19,6001,7011,7381,6661,730221,500
2024-04-16 UBS AG169,6000.82%25,7001,7881,7881,7061,720402,500
2024-04-11 UBS AG143,9000.70%15,5001,8801,8821,8001,857237,000
2024-04-10 GOLDMAN SACHS INTERNATIONAL140,9000.68%-2,8001,8061,9071,7861,868273,400
2024-04-09 GOLDMAN SACHS INTERNATIONAL143,7000.70%20,1001,8491,8491,7851,791138,400
2024-04-08 UBS AG128,4000.62%8,7001,8151,8341,7671,823275,500
2024-04-05 UBS AG119,7000.58%-14,0001,7301,8451,7271,830298,000
2024-04-04 GOLDMAN SACHS INTERNATIONAL123,6000.60%19,2001,7941,7941,7351,737147,000
2024-04-01 GOLDMAN SACHS INTERNATIONAL104,4000.50%9,8001,9521,9651,8021,806236,000
2024-03-29 GOLDMAN SACHS INTERNATIONAL94,6000.46%-8,4001,8221,9421,8221,933214,900
2024-03-25 GOLDMAN SACHS INTERNATIONAL103,0000.50%2,7001,8751,9061,8341,855139,200
2024-03-21 GOLDMAN SACHS INTERNATIONAL100,3000.48%-3,9001,7731,8071,7391,802140,300
2024-03-15 GOLDMAN SACHS INTERNATIONAL104,2000.50%63,6001,6641,6901,6451,66569,900

TDnet更新情報

報告日strtime銘柄タイトル
2025060315:30西部技研 自己株式の取得状況および取得終了に関するお知らせ
2025060215:30西部技研 自己株式の取得状況に関するお知らせ
2025052015:30西部技研 タイ王国における子会社設立に関するお知らせ
2025050115:30西部技研 自己株式の取得状況に関するお知らせ
2025040115:30西部技研 自己株式の取得状況に関するお知らせ
2025031815:30西部技研 執行役員人事に関するお知らせ
2025030315:30西部技研 自己株式の取得状況に関するお知らせ
2025021413:30西部技研 2024年12月期決算短信〔日本基準〕(連結)
2025021413:30西部技研 2024年12月期 決算説明会資料
2025021413:30西部技研 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
2025021413:30西部技研 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ
2024112915:30西部技研 主要株主の異動(予定)及び株式会社グリーンフューチャーによる当社株式(証券コード 6223)の取得に関するお知らせ
2024112715:30西部技研 大型案件受注に関するお知らせ
2024112517:00西部技研 当社株式の貸借銘柄選定に関するお知らせ
2024111413:30西部技研 2024年12月期第3四半期決算短信〔日本基準〕(連結)
2024111413:30西部技研 2024年12月期第3四半期 決算説明資料(日本語・スライド)
2024082215:00西部技研 KUMYOUNG ENG CO., LTD.との合弁会社(特定子会社)の設立に関するお知らせ
2024071015:00西部技研 大型案件受注に関するお知らせ
2024052217:30西部技研 大型案件受注に関するお知らせ
2024052015:00西部技研 KUMYOUNG ENG CO., LTD.との資本提携に関するお知らせ
2024050915:00西部技研 大型案件受注に関するお知らせ
2024043015:00西部技研 主要株主の異動に関するお知らせ
2024032909:00西部技研 (訂正・数値データ訂正)「2023年12月期 決算短信〔日本基準〕(連結)」の一部訂正について
2024030115:00西部技研 (訂正)「2023 年12 月期 決算説明会資料」の一部訂正について
2024022115:00西部技研 剰余金の配当に関するお知らせ
2024022115:00西部技研 監査等委員である取締役の辞任、役員人事及び委任型執行役員制度の導入に関するお知らせ
2024021415:00西部技研 2023年12月期決算短信〔日本基準〕(連結)
2024021417:00西部技研 2023年12月期 決算説明会資料
2024012915:00西部技研 通期業績予想の修正および配当予想の修正に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UUZE3502024-12-05 09:04株式会社西部技研隈 扶三郎変更報告書

企業サイト更新情報