| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 7,990 | 7,990 | 7,940 | 7,940 | 300 | -10 | 100% | 99% | 150% | ▼ | 100% | 101% | 103% | 100% | 108% |
| 20250121 | 7,930 | 7,930 | 7,930 | 7,930 | 200 | -10 | 100% | 100% | 67% | ▼▼ | 100% | 99% | 102% | 100% | 108% |
| 20250124 | 7,980 | 7,990 | 7,980 | 7,990 | 300 | 60 | 101% | 100% | 150% | ▲ | 100% | 99% | 103% | 100% | 108% |
| 20250127 | 7,990 | 8,000 | 7,990 | 7,990 | 1,300 | 0 | 100% | 100% | 433% | -- | 100% | 99% | 103% | 100% | 108% |
| 20250128 | 7,990 | 7,990 | 7,990 | 7,990 | 700 | 0 | 100% | 100% | 54% | -- | 100% | 100% | 104% | 100% | 108% |
| 20250131 | 7,910 | 7,920 | 7,910 | 7,910 | 300 | -80 | 99% | 100% | 43% | ▼ | 100% | 101% | 104% | 99% | 107% |
| 20250203 | 7,910 | 7,920 | 7,910 | 7,910 | 1,100 | 0 | 100% | 100% | 367% | -- | 102% | 103% | 106% | 99% | 107% |
| 20250205 | 7,760 | 7,910 | 7,760 | 7,910 | 200 | 0 | 100% | 102% | 18% | -- | 100% | 103% | 106% | 99% | 106% |
| 20250206 | 7,760 | 7,780 | 7,760 | 7,770 | 500 | -140 | 98% | 100% | 250% | ▼ | 100% | 103% | 104% | 97% | 104% |
| 20250207 | 7,920 | 7,920 | 7,920 | 7,920 | 100 | 150 | 102% | 100% | 20% | ▲ | 102% | 103% | 104% | 99% | 106% |
| 20250210 | 7,900 | 8,050 | 7,900 | 8,020 | 800 | 100 | 101% | 102% | 800% | ▲▲ | 99% | 100% | 103% | 100% | 105% |
| 20250212 | 8,080 | 8,080 | 8,010 | 8,010 | 500 | -10 | 100% | 99% | 63% | ▼ | 100% | 101% | 104% | 100% | 105% |
| 20250213 | 8,010 | 8,050 | 7,990 | 8,000 | 1,500 | -10 | 100% | 100% | 300% | ▼▼ | 100% | 100% | 102% | 100% | 105% |
| 20250214 | 8,150 | 8,150 | 8,150 | 8,150 | 200 | 150 | 102% | 100% | 13% | ▲ | 100% | 101% | 103% | 100% | 107% |
| 20250217 | 8,100 | 8,100 | 8,100 | 8,100 | 100 | -50 | 99% | 100% | 50% | ▼ | 100% | 103% | 105% | 99% | 106% |
| 20250219 | 7,950 | 7,950 | 7,950 | 7,950 | 100 | -150 | 98% | 100% | 100% | ▼▼ | 100% | 101% | 101% | 98% | 104% |
| 20250220 | 8,100 | 8,100 | 8,100 | 8,100 | 300 | 150 | 102% | 100% | 300% | ▲ | 100% | 100% | 99% | 99% | 104% |
| 20250225 | 8,190 | 8,190 | 8,000 | 8,190 | 700 | 90 | 101% | 100% | 233% | ▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20250226 | 8,200 | 8,200 | 8,190 | 8,190 | 700 | 0 | 100% | 100% | 100% | -- | 101% | 102% | 103% | 100% | 105% |
| 20250228 | 8,080 | 8,190 | 8,080 | 8,180 | 400 | -10 | 100% | 101% | 57% | ▼ | 99% | 100% | 101% | 100% | 105% |
| 20250303 | 8,250 | 8,300 | 8,170 | 8,170 | 700 | -10 | 100% | 99% | 175% | ▼▼ | 101% | 103% | 103% | 100% | 105% |
| 20250305 | 8,070 | 8,180 | 8,070 | 8,180 | 300 | 10 | 100% | 101% | 43% | ▲ | 99% | 100% | 100% | 100% | 105% |
| 20250306 | 8,320 | 8,320 | 8,240 | 8,240 | 200 | 60 | 101% | 99% | 67% | ▲▲ | 100% | 99% | 101% | 100% | 106% |
| 20250307 | 8,240 | 8,240 | 8,240 | 8,240 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 99% | 102% | 100% | 106% |
| 20250311 | 8,160 | 8,160 | 8,160 | 8,160 | 100 | -80 | 99% | 100% | 100% | ▼ | 100% | 97% | 100% | 99% | 105% |
| 20250312 | 8,310 | 8,310 | 8,310 | 8,310 | 100 | 150 | 102% | 100% | 100% | ▲ | 100% | 98% | 102% | 100% | 107% |
| 20250314 | 8,180 | 8,300 | 8,160 | 8,160 | 600 | -150 | 98% | 100% | 600% | ▼ | 98% | 99% | 102% | 98% | 105% |
| 20250317 | 8,190 | 8,190 | 8,040 | 8,040 | 200 | -120 | 99% | 98% | 33% | ▼▼ | 100% | 103% | 101% | 97% | 103% |
| 20250318 | 8,040 | 8,040 | 8,040 | 8,040 | 200 | 0 | 100% | 100% | 100% | -- | 99% | 102% | 100% | 97% | 102% |
| 20250319 | 8,130 | 8,130 | 8,040 | 8,040 | 200 | 0 | 100% | 99% | 100% | -- | 100% | 103% | 100% | 97% | 101% |
| 20250321 | 8,040 | 8,040 | 8,040 | 8,040 | 300 | 0 | 100% | 100% | 150% | -- | 100% | 103% | 98% | 97% | 101% |
| 20250324 | 8,080 | 8,100 | 8,080 | 8,100 | 300 | 60 | 101% | 100% | 100% | ▲ | 101% | 102% | 97% | 97% | 102% |
| 20250325 | 8,200 | 8,290 | 8,170 | 8,290 | 800 | 190 | 102% | 101% | 267% | ▲▲ | 100% | 101% | 96% | 100% | 104% |
| 20250326 | 8,290 | 8,350 | 8,250 | 8,250 | 1,100 | -40 | 100% | 100% | 138% | ▼ | 99% | 102% | 97% | 99% | 104% |
| 20250327 | 8,160 | 8,320 | 8,010 | 8,080 | 1,400 | -170 | 98% | 99% | 127% | ▼▼ | 103% | 101% | 98% | 97% | 102% |
| 20250331 | 8,080 | 8,340 | 8,080 | 8,340 | 200 | 260 | 103% | 103% | 14% | ▲ | 100% | 98% | 95% | 100% | 104% |
| 20250401 | 8,340 | 8,340 | 8,190 | 8,340 | 500 | 0 | 100% | 100% | 250% | -- | 100% | 96% | 0% | 100% | 104% |
| 20250402 | 8,330 | 8,330 | 8,330 | 8,330 | 100 | -10 | 100% | 100% | 20% | ▼ | 101% | 98% | 0% | 100% | 104% |
| 20250403 | 8,050 | 8,110 | 8,050 | 8,110 | 200 | -220 | 97% | 101% | 200% | ▼▼ | 102% | 99% | 0% | 97% | 101% |
| 20250404 | 8,000 | 8,150 | 8,000 | 8,150 | 400 | 40 | 100% | 102% | 200% | ▲ | 101% | 99% | 0% | 98% | 101% |
| 20250408 | 7,960 | 8,130 | 7,960 | 8,000 | 500 | -150 | 98% | 101% | 125% | ▼ | 100% | 98% | 0% | 96% | 100% |
| 20250410 | 7,910 | 7,910 | 7,910 | 7,910 | 100 | -90 | 99% | 100% | 20% | ▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20250411 | 7,900 | 7,910 | 7,900 | 7,900 | 1,200 | -10 | 100% | 100% | 1200% | ▼▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20250414 | 7,900 | 7,900 | 7,900 | 7,900 | 1,000 | 0 | 100% | 100% | 83% | -- | 98% | 0% | 0% | 95% | 100% |
| 20250415 | 7,900 | 7,900 | 7,750 | 7,750 | 1,100 | -150 | 98% | 98% | 110% | ▼ | 100% | 0% | 0% | 93% | 100% |
| 20250417 | 7,780 | 7,780 | 7,780 | 7,780 | 100 | 30 | 100% | 100% | 9% | ▲ | 100% | 0% | 0% | 93% | 100% |
| 20250418 | 7,920 | 7,920 | 7,920 | 7,920 | 100 | 140 | 102% | 100% | 100% | ▲▲ | % | % | % | 95% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 700 | 0 | 400 | 0 | 300 |
| 2025-04-04 | 0 | 800 | 0 | 400 | 0 | 400 |
| 2025-03-28 | 0 | 700 | 0 | 400 | 0 | 300 |
| 2025-03-21 | 0 | 700 | 0 | 400 | 0 | 300 |
| 2025-03-14 | 0 | 500 | 0 | 300 | 0 | 200 |
| 2025-03-07 | 0 | 700 | 0 | 500 | 0 | 200 |
| 2025-02-28 | 0 | 600 | 0 | 400 | 0 | 200 |
| 2025-02-21 | 0 | 1,300 | 0 | 500 | 0 | 800 |
| 2025-02-14 | 0 | 1,300 | 0 | 400 | 0 | 900 |
| 2025-02-07 | 0 | 900 | 0 | 300 | 0 | 600 |
| 2025-01-31 | 0 | 1,000 | 0 | 300 | 0 | 700 |
| 2025-01-24 | 0 | 1,100 | 0 | 400 | 0 | 700 |
| 2025-01-17 | 100 | 1,000 | 100 | 300 | 0 | 700 |
| 2025-01-10 | 0 | 1,200 | 0 | 300 | 0 | 900 |
| 2024-12-27 | 0 | 1,100 | 0 | 300 | 0 | 800 |
| 2024-12-20 | 0 | 1,200 | 0 | 300 | 0 | 900 |
| 2024-12-13 | 0 | 1,200 | 0 | 300 | 0 | 900 |
| 2024-12-06 | 0 | 1,600 | 0 | 400 | 0 | 1,200 |
| 2024-11-29 | 0 | 1,300 | 0 | 400 | 0 | 900 |
| 2024-11-22 | 0 | 1,200 | 0 | 300 | 0 | 900 |
| 2024-11-15 | 0 | 1,200 | 0 | 300 | 0 | 900 |
| 2024-11-08 | 0 | 1,200 | 0 | 300 | 0 | 900 |
| 2024-11-01 | 0 | 1,200 | 0 | 300 | 0 | 900 |
| 2024-10-25 | 0 | 1,400 | 0 | 300 | 0 | 1,100 |
| 2024-10-18 | 0 | 1,600 | 0 | 500 | 0 | 1,100 |
| 2024-10-11 | 0 | 1,600 | 0 | 500 | 0 | 1,100 |
| 2024-10-04 | 0 | 2,100 | 0 | 600 | 0 | 1,500 |
| 2024-09-27 | 0 | 2,700 | 0 | 600 | 0 | 2,100 |
| 2024-09-20 | 0 | 2,500 | 0 | 700 | 0 | 1,800 |
| 2024-09-13 | 0 | 2,400 | 0 | 600 | 0 | 1,800 |
| 2024-09-06 | 0 | 2,400 | 0 | 600 | 0 | 1,800 |
| 2024-08-30 | 0 | 2,500 | 0 | 600 | 0 | 1,900 |
| 2024-08-23 | 0 | 3,600 | 0 | 600 | 0 | 3,000 |
| 2024-08-16 | 0 | 4,200 | 0 | 600 | 0 | 3,600 |
| 2024-08-09 | 0 | 4,800 | 0 | 600 | 0 | 4,200 |
| 2024-08-02 | 0 | 6,400 | 0 | 600 | 0 | 5,800 |
| 2024-07-26 | 0 | 6,500 | 0 | 700 | 0 | 5,800 |
| 2024-07-19 | 0 | 6,900 | 0 | 700 | 0 | 6,200 |
| 2024-07-12 | 0 | 7,800 | 0 | 1,700 | 0 | 6,100 |
| 2024-07-05 | 0 | 9,100 | 0 | 2,700 | 0 | 6,400 |
| 2024-06-28 | 0 | 9,200 | 0 | 3,000 | 0 | 6,200 |
| 2024-06-21 | 0 | 9,400 | 0 | 3,200 | 0 | 6,200 |
| 2024-06-14 | 0 | 9,100 | 0 | 3,100 | 0 | 6,000 |
| 2024-06-07 | 0 | 9,800 | 0 | 3,300 | 0 | 6,500 |
| 2024-05-31 | 0 | 9,900 | 0 | 3,200 | 0 | 6,700 |
| 2024-05-24 | 0 | 9,000 | 0 | 2,400 | 0 | 6,600 |
| 2024-05-17 | 0 | 6,900 | 0 | 900 | 0 | 6,000 |
| 2024-05-10 | 0 | 9,900 | 0 | 800 | 0 | 9,100 |
| 2024-05-02 | 0 | 10,300 | 0 | 800 | 0 | 9,500 |
| 2024-04-26 | 0 | 10,100 | 0 | 800 | 0 | 9,300 |
| 2024-04-19 | 0 | 10,100 | 0 | 700 | 0 | 9,400 |
| 2024-04-12 | 0 | 10,300 | 0 | 700 | 0 | 9,600 |
| 2024-04-05 | 0 | 9,300 | 0 | 600 | 0 | 8,700 |
| 2024-03-29 | 0 | 8,100 | 0 | 600 | 0 | 7,500 |
| 2024-03-22 | 0 | 7,800 | 0 | 800 | 0 | 7,000 |
| 2024-03-15 | 0 | 7,400 | 0 | 600 | 0 | 6,800 |
| 2024-03-08 | 0 | 7,600 | 0 | 700 | 0 | 6,900 |
| 2024-03-01 | 0 | 7,600 | 0 | 800 | 0 | 6,800 |
| 2024-02-22 | 0 | 2,900 | 0 | 900 | 0 | 2,000 |
| 2024-02-16 | 0 | 2,100 | 0 | 700 | 0 | 1,400 |
| 2024-02-09 | 0 | 1,900 | 0 | 1,100 | 0 | 800 |
| 2024-02-02 | 0 | 1,800 | 0 | 1,000 | 0 | 800 |
| 2024-01-26 | 0 | 1,300 | 0 | 600 | 0 | 700 |
| 2024-01-19 | 0 | 1,300 | 0 | 600 | 0 | 700 |
| 2024-01-12 | 0 | 1,300 | 0 | 600 | 0 | 700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250324 | 15:30 | 西川計測 | 組織変更および役員等の異動に関するお知らせ |
| 20250210 | 15:30 | 西川計測 | 2025年６月期第２四半期（中間期）決算短信[日本基準]（非連結） |
| 20241126 | 15:30 | 西川計測 | 執行役員の異動に関するお知らせ |
| 20241122 | 10:00 | 西川計測 | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20241025 | 15:00 | 西川計測 | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240930 | 10:00 | 西川計測 | 支配株主等に関する事項について |
| 20240930 | 10:00 | 西川計測 | 投資単位の引き下げに関する考え方及び方針等について |
| 20240624 | 15:00 | 西川計測 | 代表取締役の異動（追加選任）および取締役候補者に関するお知らせ |
| 20240624 | 17:00 | 西川計測 | （訂正）「役員および執行役員の異動に関するお知らせ」の一部訂正について |
| 20240325 | 15:00 | 西川計測 | 役員および執行役員の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V3XO | 350 | 2025-01-23 15:59 | 西川計測株式会社 | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7500 | 1 | 西川計測株式会社 | 計測・制御・理化学の技術商社 | 2025-04-19 05:25:13 |
| 7500 | 2 | 支配株主等に関する事項について | 2024-09-30 13:30:58 |
| 7500 | 2 | 第89回定時株主総会 決議通知 | 2024-09-28 00:29:49 |
| 7500 | 2 | 第89回定時株主総会 招集通知 | 2024-09-05 17:30:52 |
| 7500 | 2 | 分光分析 - Agilent | 西川計測 | 2024-06-18 08:55:51 |
| 7500 | 2 | 電子公告 | 西川計測 | 2024-06-14 21:12:48 |
| 7500 | 2 | よくあるご質問 | 西川計測 | 2024-06-14 21:12:47 |
| 7500 | 2 | IRカレンダー | 西川計測 | 2024-06-14 21:12:46 |
| 7500 | 2 | 投資家向け基本情報 | 西川計測 | 2024-06-14 21:12:45 |
| 7500 | 2 | 株式の状況 | 西川計測 | 2024-06-14 21:12:43 |