| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 4,110 | 4,110 | 3,990 | 4,035 | 71,900 | -135 | 97% | 98% | 166% | ▼▼ | 100% | 104% | 103% | 91% | 100% |
| 20240726 | 4,035 | 4,100 | 4,025 | 4,040 | 27,800 | 5 | 100% | 100% | 39% | ▲ | 103% | 99% | 101% | 91% | 100% |
| 20240729 | 4,110 | 4,235 | 4,105 | 4,215 | 33,000 | 175 | 104% | 103% | 119% | ▲▲ | 99% | 91% | 100% | 95% | 104% |
| 20240730 | 4,170 | 4,185 | 4,110 | 4,120 | 18,500 | -95 | 98% | 99% | 56% | ▼ | 103% | 91% | 102% | 93% | 102% |
| 20240731 | 4,080 | 4,195 | 4,025 | 4,195 | 48,700 | 75 | 102% | 103% | 263% | ▲ | 98% | 89% | 100% | 95% | 104% |
| 20240801 | 4,160 | 4,190 | 4,030 | 4,080 | 41,700 | -115 | 97% | 98% | 86% | ▼ | 97% | 98% | 107% | 93% | 101% |
| 20240802 | 3,885 | 3,900 | 3,780 | 3,780 | 88,000 | -300 | 93% | 97% | 211% | ▼▼ | 90% | 107% | 117% | 86% | 100% |
| 20240805 | 3,570 | 3,580 | 3,185 | 3,205 | 120,900 | -575 | 85% | 90% | 137% | ▼▼▼ | 105% | 117% | 119% | 73% | 100% |
| 20240806 | 3,530 | 3,745 | 3,505 | 3,710 | 96,300 | 505 | 116% | 105% | 80% | ▲ | 102% | 113% | 115% | 84% | 116% |
| 20240807 | 3,655 | 3,905 | 3,620 | 3,710 | 77,900 | 0 | 100% | 102% | 81% | -- | 105% | 113% | 115% | 84% | 116% |
| 20240808 | 3,650 | 4,000 | 3,650 | 3,815 | 118,500 | 105 | 103% | 105% | 152% | ▲ | 98% | 106% | 108% | 87% | 119% |
| 20240809 | 3,885 | 3,885 | 3,725 | 3,820 | 90,200 | 5 | 100% | 98% | 76% | ▲▲ | 105% | 105% | 106% | 87% | 119% |
| 20240813 | 3,940 | 4,150 | 3,940 | 4,125 | 53,100 | 305 | 108% | 105% | 59% | ▲▲▲ | 98% | 100% | 101% | 94% | 129% |
| 20240814 | 4,150 | 4,175 | 4,035 | 4,080 | 53,900 | -45 | 99% | 98% | 102% | ▼ | 101% | 102% | 103% | 93% | 127% |
| 20240815 | 4,065 | 4,180 | 4,050 | 4,115 | 54,900 | 35 | 101% | 101% | 102% | ▲ | 98% | 99% | 100% | 95% | 128% |
| 20240816 | 4,185 | 4,190 | 4,090 | 4,120 | 38,500 | 5 | 100% | 98% | 70% | ▲▲ | 100% | 98% | 102% | 96% | 129% |
| 20240819 | 4,120 | 4,175 | 4,085 | 4,105 | 32,200 | -15 | 100% | 100% | 84% | ▼ | 101% | 98% | 102% | 96% | 128% |
| 20240820 | 4,110 | 4,190 | 4,075 | 4,165 | 40,000 | 60 | 101% | 101% | 124% | ▲ | 100% | 98% | 97% | 97% | 130% |
| 20240821 | 4,150 | 4,245 | 4,100 | 4,130 | 49,500 | -35 | 99% | 100% | 124% | ▼ | 98% | 98% | 95% | 98% | 129% |
| 20240822 | 4,135 | 4,135 | 4,005 | 4,055 | 50,200 | -75 | 98% | 98% | 101% | ▼▼ | 100% | 98% | 98% | 96% | 127% |
| 20240823 | 4,055 | 4,075 | 3,990 | 4,035 | 62,100 | -20 | 100% | 100% | 124% | ▼▼▼ | 99% | 101% | 100% | 96% | 126% |
| 20240826 | 4,005 | 4,005 | 3,900 | 3,975 | 41,600 | -60 | 99% | 99% | 67% | ▼▼▼▼ | 102% | 104% | 101% | 94% | 124% |
| 20240827 | 3,985 | 4,075 | 3,940 | 4,070 | 44,600 | 95 | 102% | 102% | 107% | ▲ | 99% | 104% | 100% | 97% | 127% |
| 20240828 | 4,015 | 4,015 | 3,940 | 3,985 | 47,300 | -85 | 98% | 99% | 106% | ▼ | 100% | 107% | 104% | 95% | 124% |
| 20240829 | 3,935 | 3,990 | 3,935 | 3,940 | 37,600 | -45 | 99% | 100% | 79% | ▼▼ | 102% | 102% | 103% | 95% | 123% |
| 20240830 | 3,945 | 4,050 | 3,945 | 4,030 | 35,700 | 90 | 102% | 102% | 95% | ▲ | 101% | 95% | 99% | 97% | 126% |
| 20240902 | 4,100 | 4,190 | 4,100 | 4,160 | 30,900 | 130 | 103% | 101% | 87% | ▲▲ | 100% | 92% | 97% | 100% | 130% |
| 20240903 | 4,195 | 4,255 | 4,150 | 4,195 | 26,100 | 35 | 101% | 100% | 84% | ▲▲▲ | 99% | 95% | 100% | 100% | 113% |
| 20240904 | 4,065 | 4,115 | 3,995 | 4,015 | 50,800 | -180 | 96% | 99% | 195% | ▼ | 98% | 97% | 102% | 96% | 108% |
| 20240905 | 3,980 | 4,005 | 3,885 | 3,915 | 56,100 | -100 | 98% | 98% | 110% | ▼▼ | 98% | 97% | 103% | 93% | 103% |
| 20240906 | 3,955 | 3,965 | 3,845 | 3,870 | 26,800 | -45 | 99% | 98% | 48% | ▼▼▼ | 103% | 102% | 111% | 92% | 101% |
| 20240909 | 3,755 | 3,880 | 3,720 | 3,860 | 46,700 | -10 | 100% | 103% | 174% | ▼▼▼▼ | 100% | 100% | 110% | 92% | 100% |
| 20240910 | 3,850 | 3,920 | 3,850 | 3,860 | 19,100 | 0 | 100% | 100% | 41% | -- | 100% | 100% | 110% | 92% | 100% |
| 20240911 | 3,830 | 3,890 | 3,765 | 3,815 | 38,400 | -45 | 99% | 100% | 201% | ▼ | 98% | 99% | 109% | 91% | 100% |
| 20240912 | 3,895 | 3,940 | 3,800 | 3,820 | 43,200 | 5 | 100% | 98% | 113% | ▲ | 100% | 105% | 111% | 91% | 100% |
| 20240913 | 3,810 | 3,875 | 3,800 | 3,810 | 30,500 | -10 | 100% | 100% | 71% | ▼ | 99% | 104% | 110% | 91% | 100% |
| 20240917 | 3,855 | 3,870 | 3,785 | 3,835 | 31,300 | 25 | 101% | 99% | 103% | ▲ | 99% | 104% | 109% | 91% | 101% |
| 20240918 | 3,865 | 3,905 | 3,770 | 3,830 | 31,900 | -5 | 100% | 99% | 102% | ▼ | 100% | 104% | 109% | 91% | 101% |
| 20240919 | 3,875 | 3,910 | 3,845 | 3,865 | 33,200 | 35 | 101% | 100% | 104% | ▲ | 100% | 102% | 106% | 92% | 101% |
| 20240920 | 3,980 | 4,025 | 3,935 | 3,990 | 55,300 | 125 | 103% | 100% | 167% | ▲▲ | 100% | 101% | 105% | 95% | 105% |
| 20240924 | 4,030 | 4,060 | 3,975 | 4,020 | 49,500 | 30 | 101% | 100% | 90% | ▲▲▲ | 98% | 99% | 105% | 96% | 106% |
| 20240925 | 4,030 | 4,030 | 3,950 | 3,950 | 42,700 | -70 | 98% | 98% | 86% | ▼ | 102% | 101% | 104% | 94% | 104% |
| 20240926 | 3,970 | 4,035 | 3,960 | 4,035 | 42,600 | 85 | 102% | 102% | 100% | ▲ | 102% | 100% | 103% | 96% | 106% |
| 20240927 | 3,980 | 4,080 | 3,955 | 4,075 | 53,600 | 40 | 101% | 102% | 126% | ▲▲ | 101% | 102% | 104% | 97% | 107% |
| 20240930 | 3,950 | 4,010 | 3,920 | 3,975 | 49,800 | -100 | 98% | 101% | 93% | ▼ | 100% | 102% | 103% | 95% | 104% |
| 20241001 | 3,975 | 4,020 | 3,950 | 3,980 | 27,100 | 5 | 100% | 100% | 54% | ▲ | 101% | 105% | 103% | 95% | 104% |
| 20241002 | 3,970 | 4,080 | 3,950 | 3,995 | 44,700 | 15 | 100% | 101% | 165% | ▲▲ | 96% | 104% | 99% | 95% | 105% |
| 20241003 | 4,065 | 4,095 | 3,915 | 3,920 | 53,600 | -75 | 98% | 96% | 120% | ▼ | 102% | 107% | 101% | 96% | 103% |
| 20241004 | 3,955 | 4,050 | 3,905 | 4,045 | 53,800 | 125 | 103% | 102% | 100% | ▲ | 99% | 101% | 96% | 99% | 106% |
| 20241007 | 4,100 | 4,130 | 4,055 | 4,055 | 46,700 | 10 | 100% | 99% | 87% | ▲▲ | 103% | 101% | 0% | 100% | 106% |
| 20241008 | 4,050 | 4,190 | 4,050 | 4,165 | 73,100 | 110 | 103% | 103% | 157% | ▲▲▲ | 100% | 97% | 0% | 100% | 109% |
| 20241009 | 4,230 | 4,260 | 4,170 | 4,230 | 43,100 | 65 | 102% | 100% | 59% | ▲▲▲▲ | 98% | 97% | 0% | 100% | 111% |
| 20241010 | 4,230 | 4,250 | 4,080 | 4,125 | 33,200 | -105 | 98% | 98% | 77% | ▼ | 98% | 99% | 0% | 98% | 108% |
| 20241011 | 4,140 | 4,140 | 4,065 | 4,075 | 31,000 | -50 | 99% | 98% | 93% | ▼▼ | 99% | 97% | 0% | 96% | 107% |
| 20241015 | 4,145 | 4,150 | 4,055 | 4,085 | 35,200 | 10 | 100% | 99% | 114% | ▲ | 101% | 99% | 0% | 97% | 107% |
| 20241016 | 4,065 | 4,135 | 4,055 | 4,110 | 30,500 | 25 | 101% | 101% | 87% | ▲▲ | 100% | 96% | 0% | 97% | 107% |
| 20241017 | 4,095 | 4,125 | 4,030 | 4,095 | 26,900 | -15 | 100% | 100% | 88% | ▼ | 99% | 0% | 0% | 97% | 107% |
| 20241018 | 4,055 | 4,075 | 3,995 | 4,000 | 39,000 | -95 | 98% | 99% | 145% | ▼▼ | 100% | 0% | 0% | 95% | 103% |
| 20241021 | 4,000 | 4,025 | 3,980 | 4,005 | 31,600 | 5 | 100% | 100% | 81% | ▲ | 98% | 0% | 0% | 95% | 102% |
| 20241022 | 4,010 | 4,010 | 3,920 | 3,920 | 29,700 | -85 | 98% | 98% | 94% | ▼ | % | % | % | 93% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 2,500 | 64,400 | 100 | 32,100 | 2,400 | 32,300 |
| 2024-10-11 | 2,800 | 59,800 | 100 | 30,000 | 2,700 | 29,800 |
| 2024-10-04 | 3,200 | 59,300 | 100 | 32,400 | 3,100 | 26,900 |
| 2024-09-27 | 3,200 | 59,400 | 100 | 34,200 | 3,100 | 25,200 |
| 2024-09-20 | 3,600 | 71,200 | 100 | 48,300 | 3,500 | 22,900 |
| 2024-09-13 | 2,500 | 76,600 | 100 | 50,500 | 2,400 | 26,100 |
| 2024-09-06 | 2,900 | 77,200 | 100 | 51,100 | 2,800 | 26,100 |
| 2024-08-30 | 2,100 | 72,500 | 100 | 47,400 | 2,000 | 25,100 |
| 2024-08-23 | 3,000 | 67,400 | 100 | 42,800 | 2,900 | 24,600 |
| 2024-08-16 | 3,000 | 65,000 | 100 | 43,000 | 2,900 | 22,000 |
| 2024-08-09 | 3,400 | 68,300 | 200 | 43,400 | 3,200 | 24,900 |
| 2024-08-02 | 3,400 | 61,300 | 100 | 34,300 | 3,300 | 27,000 |
| 2024-07-26 | 3,400 | 64,200 | 100 | 33,100 | 3,300 | 31,100 |
| 2024-07-19 | 2,700 | 67,800 | 100 | 36,800 | 2,600 | 31,000 |
| 2024-07-12 | 2,900 | 70,200 | 100 | 29,300 | 2,800 | 40,900 |
| 2024-07-05 | 4,800 | 68,100 | 100 | 29,500 | 4,700 | 38,600 |
| 2024-06-28 | 4,700 | 65,300 | 100 | 31,700 | 4,600 | 33,600 |
| 2024-06-21 | 10,800 | 63,100 | 100 | 29,200 | 10,700 | 33,900 |
| 2024-06-14 | 6,900 | 63,400 | 200 | 29,300 | 6,700 | 34,100 |
| 2024-06-07 | 3,400 | 63,600 | 100 | 27,500 | 3,300 | 36,100 |
| 2024-05-31 | 3,500 | 66,900 | 100 | 27,500 | 3,400 | 39,400 |
| 2024-05-24 | 3,100 | 70,900 | 100 | 30,300 | 3,000 | 40,600 |
| 2024-05-17 | 4,900 | 73,700 | 100 | 30,000 | 4,800 | 43,700 |
| 2024-05-10 | 8,100 | 69,100 | 100 | 21,800 | 8,000 | 47,300 |
| 2024-05-02 | 9,500 | 57,200 | 100 | 21,900 | 9,400 | 35,300 |
| 2024-04-26 | 9,700 | 55,800 | 100 | 21,600 | 9,600 | 34,200 |
| 2024-04-19 | 7,500 | 52,700 | 100 | 22,700 | 7,400 | 30,000 |
| 2024-04-12 | 10,600 | 60,900 | 100 | 25,900 | 10,500 | 35,000 |
| 2024-04-05 | 7,200 | 83,200 | 100 | 34,500 | 7,100 | 48,700 |
| 2024-03-29 | 21,200 | 85,400 | 500 | 35,600 | 20,700 | 49,800 |
| 2024-03-22 | 50,400 | 61,400 | 44,700 | 28,200 | 5,700 | 33,200 |
| 2024-03-15 | 28,500 | 56,700 | 24,500 | 29,600 | 4,000 | 27,100 |
| 2024-03-08 | 16,300 | 61,000 | 11,000 | 30,700 | 5,300 | 30,300 |
| 2024-03-01 | 6,200 | 55,200 | 1,800 | 29,400 | 4,400 | 25,800 |
| 2024-02-22 | 5,800 | 59,900 | 300 | 28,900 | 5,500 | 31,000 |
| 2024-02-16 | 6,900 | 61,600 | 300 | 32,200 | 6,600 | 29,400 |
| 2024-02-09 | 8,000 | 73,700 | 300 | 45,800 | 7,700 | 27,900 |
| 2024-02-02 | 7,100 | 68,200 | 200 | 51,100 | 6,900 | 17,100 |
| 2024-01-26 | 7,000 | 80,600 | 200 | 56,500 | 6,800 | 24,100 |
| 2024-01-19 | 7,700 | 94,300 | 200 | 69,800 | 7,500 | 24,500 |
| 2024-01-12 | 7,200 | 93,500 | 100 | 72,100 | 7,100 | 21,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 14:00 | 西華産 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240808 | 14:00 | 西華産 | 業績予想の修正に関するお知らせ |
| 20240607 | 15:00 | 西華産 | 日本フェンオール株式会社との資本業務提携及び持分法適用関連会社の異動に関するお知らせ |
| 20240527 | 17:00 | 西華産 | 2024年３月期 決算説明会資料 |
| 20240522 | 14:00 | 西華産 | 剰余金の配当に関するお知らせ |
| 20240510 | 14:00 | 西華産 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240510 | 14:00 | 西華産 | 当社取締役に対する業績連動型株式報酬制度の導入に関するお知らせ |
| 20240401 | 11:30 | 西華産 | 政策保有株式の売却に伴う特別利益の計上見込みに関するお知らせ |
| 20240326 | 18:00 | 西華産 | 業績予想および期末配当予想の修正（増配）に関するお知らせ |
| 20240307 | 14:00 | 西華産 | 役員人事に関するお知らせ |
| 20240208 | 14:00 | 西華産 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240208 | 14:00 | 西華産 | 組織変更および役員人事に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U48E | 350 | 2024-07-29 14:59 | 西華産業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8061 | 1 | 西華産業株式会社 | 2024-10-23 03:23:20 |
| 8061 | 2 | 免責事項｜その他｜IR情報｜西華産業株式会社 | 2024-06-18 20:37:07 |
| 8061 | 2 | 電子公告｜その他｜IR情報｜西華産業株式会社 | 2024-06-18 20:37:06 |
| 8061 | 2 | よくあるご質問｜その他｜IR情報｜西華産業株式会社 | 2024-06-18 20:37:05 |
| 8061 | 2 | 株主通信｜IR情報｜西華産業株式会社 | 2024-06-18 20:37:04 |
| 8061 | 2 | 有価証券報告書｜IR資料室｜IR情報｜西華産業株式会社 | 2024-06-18 20:37:02 |
| 8061 | 2 | FACT BOOK｜IR情報｜西華産業株式会社 | 2024-06-18 20:37:01 |
| 8061 | 2 | 決算説明会資料｜IR資料室｜IR情報｜西華産業株式会社 | 2024-06-18 20:37:00 |
| 8061 | 2 | 株式事務手続きのご案内｜株式情報｜IR情報｜西華産業株式会社 | 2024-06-18 20:36:59 |
| 8061 | 2 | 株主優待制度｜株式情報｜IR情報｜西華産業株式会社 | 2024-06-18 20:36:58 |