9021--JR西日本-【陸運業】【西日本】営業エリアは2府16県京阪神の都市圏輸送
売上高:16350230-当期純利益:987610-総資産:37779200-時価:769582308----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
202503103,0583,0643,0383,0441,396,800-10100%100%41%101%100%101%100%111%
202503113,0173,0603,0163,0531,629,5009100%101%117%101%102%102%100%111%
202503123,0033,0382,9983,0291,361,200-2499%101%84%101%102%101%99%109%
202503133,0103,0493,0003,0431,270,90014100%101%93%100%102%101%100%108%
202503143,0103,0303,0053,0141,742,100-2999%100%137%100%100%100%99%106%
202503173,0293,0423,0183,0321,803,60018101%100%104%100%99%100%99%107%
202503183,0503,0773,0433,0651,512,70033101%100%84%▲▲100%99%99%100%108%
202503193,0633,0863,0563,0711,376,5006100%100%91%▲▲▲99%100%100%100%107%
202503213,0543,0683,0373,0373,182,400-3499%99%231%100%101%102%99%106%
202503243,0333,0343,0023,0261,978,500-11100%100%62%▼▼100%100%104%99%103%
202503253,0183,0303,0093,0171,650,600-9100%100%83%▼▼▼100%97%104%98%102%
202503263,0203,0463,0133,0352,622,70018101%100%159%101%97%103%99%103%
202503273,0253,0733,0233,0615,663,00026101%101%216%▲▲100%96%104%100%104%
202503283,0143,0202,9783,0094,142,700-5298%100%73%98%100%105%98%102%
202503312,9752,9842,8992,9172,034,600-9397%98%49%▼▼99%100%106%95%100%
202504012,9572,9602,9152,9211,218,0004100%99%60%98%99%107%95%100%
202504022,9362,9392,8702,8791,428,500-4299%98%117%102%107%110%94%100%
202504032,8382,9032,8242,8941,797,70015101%102%126%103%105%109%94%101%
202504042,8772,9922,8752,9643,576,60070102%103%199%▲▲100%107%110%96%103%
202504082,8482,8712,8022,8542,653,400-11096%100%74%101%106%111%93%100%
202504092,8662,9372,8322,9052,561,80052102%101%97%101%101%107%95%102%
202504102,9913,0332,9213,0332,842,100128104%101%111%▲▲101%102%107%99%106%
202504112,9833,0222,9733,0191,816,300-14100%101%64%100%101%105%98%106%
202504143,0393,0523,0123,0401,696,30021101%100%93%98%102%105%99%107%
202504153,0413,0522,9682,9841,577,500-5698%98%93%101%105%107%97%105%
202504162,9803,0142,9573,0121,552,90028101%101%98%100%103%105%98%106%
202504173,0303,0523,0163,0391,308,30027101%100%84%▲▲100%103%105%99%107%
202504183,0503,0563,0333,056912,00017101%100%70%▲▲▲101%98%104%100%107%
202504213,0573,0923,0513,0901,044,20034101%101%114%▲▲▲▲101%97%102%100%108%
202504223,1063,1353,0993,1301,554,70040101%101%149%▲▲▲▲▲100%97%102%100%110%
202504233,1203,1393,1003,1281,481,100-2100%100%95%97%99%103%100%110%
202504243,0933,1213,0033,0032,059,600-12596%97%139%▼▼100%103%106%96%105%
202504252,9943,0162,9693,0061,429,2003100%100%69%101%107%106%96%105%
202504282,9953,0262,9903,021962,50015100%101%67%▲▲99%106%105%97%106%
202504303,0183,0292,9802,9961,938,700-2599%99%201%102%105%105%96%105%
202505013,0173,0823,0023,0661,723,00070102%102%89%100%102%101%98%107%
202505023,0863,1163,0713,0871,950,30021101%100%113%▲▲99%98%97%99%108%
202505073,2273,3183,1743,1917,584,600104103%99%389%▲▲▲99%99%98%100%112%
202505083,1903,2103,1283,1532,359,900-3899%99%31%99%100%99%99%110%
202505093,1703,2043,1363,1482,213,800-5100%99%94%▼▼100%101%100%99%108%
202505123,1483,1643,1333,1401,477,800-8100%100%67%▼▼▼100%101%100%98%105%
202505133,1403,1803,1333,1521,911,10012100%100%129%100%101%101%99%106%
202505143,1333,1643,1313,1471,672,800-5100%100%88%101%99%101%99%105%
202505153,1383,1843,1383,1671,671,00020101%101%100%100%98%100%99%106%
202505163,1683,1873,1373,1671,380,9000100%100%83%--100%97%99%99%106%
202505193,1753,2003,1633,1711,319,4004100%100%96%98%99%100%99%106%
202505203,1693,1713,1043,1112,286,400-6098%98%173%99%100%101%97%104%
202505213,1243,1413,0943,0961,649,300-15100%99%72%▼▼100%101%102%97%103%
202505223,0833,1103,0653,0791,914,000-1799%100%116%▼▼▼100%102%102%96%103%
202505233,0813,1073,0773,0891,396,00010100%100%73%101%101%0%97%103%
202505263,0903,1293,0893,1241,610,70035101%101%115%▲▲100%99%0%98%104%
202505273,1353,1523,1173,1211,423,400-3100%100%88%100%99%0%98%104%
202505283,1243,1503,1223,1291,901,4008100%100%134%100%99%0%98%104%
202505293,1383,1483,1133,1281,548,900-1100%100%81%101%100%0%98%104%
202505303,1013,1503,1013,1196,821,100-9100%101%440%▼▼100%101%0%98%102%
202506023,1193,1423,0913,1051,304,700-14100%100%19%▼▼▼100%102%0%97%101%
202506033,1053,1183,0883,1071,282,0002100%100%98%100%0%0%97%101%
202506043,1003,1233,1003,1091,208,8002100%100%94%▲▲100%0%0%98%101%
202506053,1173,1393,1123,1161,412,0007100%100%117%▲▲▲100%0%0%98%101%
202506063,1403,1603,1373,1541,203,60038101%100%85%▲▲▲▲%%%99%102%

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
2025-05-3074,6002,255,60019,6001,824,20055,000431,400
2025-05-2395,6002,775,60017,9002,310,40077,700465,200
2025-05-16103,0002,826,20036,8002,515,40066,200310,800
2025-05-0971,2003,095,70011,1002,762,60060,100333,100
2025-05-0271,2003,639,90011,5003,116,20059,700523,700
2025-04-2581,3003,443,70013,1003,097,10068,200346,600
2025-04-1862,6003,361,70018,9003,069,60043,700292,100
2025-04-1166,1003,396,80019,4003,082,00046,700314,800
2025-04-0463,6003,393,20022,6003,057,30041,000335,900
2025-03-28250,1003,311,400154,7002,975,10095,400336,300
2025-03-212,999,2003,248,5002,928,8002,901,30070,400347,200
2025-03-141,690,4003,278,7001,628,5002,938,70061,900340,000
2025-03-07907,6003,238,900816,0002,922,80091,600316,100
2025-02-28435,8003,290,300331,0002,935,000104,800355,300
2025-02-21188,5003,308,300125,9002,938,50062,600369,800
2025-02-1497,2003,390,70064,1002,959,40033,100431,300
2025-02-0777,7003,496,80052,3002,976,80025,400520,000
2025-01-3198,1003,320,30042,4002,928,00055,700392,300
2025-01-2469,4003,507,50037,1002,895,00032,300612,500
2025-01-1764,7003,686,10035,3003,022,70029,400663,400
2025-01-1080,8003,595,50043,8002,935,40037,000660,100
2024-12-2782,9003,485,10033,0002,916,80049,900568,300
2024-12-2058,6003,589,90033,4002,970,40025,200619,500
2024-12-1382,4003,421,90027,7002,864,80054,700557,100
2024-12-06123,1003,440,00055,8002,848,30067,300591,700
2024-11-29116,1003,579,20053,5002,856,90062,600722,300
2024-11-22127,0003,623,70056,7002,865,30070,300758,400
2024-11-15137,0003,769,80050,6002,910,20086,400859,600
2024-11-0898,9003,812,50033,7002,966,00065,200846,500
2024-11-0182,0003,734,30034,9002,754,10047,100980,200
2024-10-2583,6003,560,40036,0002,598,80047,600961,600
2024-10-1873,7003,467,60038,7002,531,60035,000936,000
2024-10-1169,3003,497,60036,7002,513,60032,600984,000
2024-10-0472,4003,514,20036,8002,539,20035,600975,000
2024-09-2781,6003,413,70037,0002,392,70044,6001,021,000
2024-09-2084,7003,317,30041,5002,347,60043,200969,700
2024-09-1372,1003,255,80036,9002,267,40035,200988,400
2024-09-0669,1003,118,40033,1002,072,10036,0001,046,300
2024-08-3080,3002,980,60037,6001,961,70042,7001,018,900
2024-08-2377,4003,198,40036,8002,212,40040,600986,000
2024-08-1674,8003,286,10036,6002,218,20038,2001,067,900
2024-08-0960,9003,342,80010,6002,237,30050,3001,105,500
2024-08-0233,0003,795,80010,1002,345,50022,9001,450,300
2024-07-2658,7003,258,40015,5001,995,00043,2001,263,400
2024-07-1949,6003,026,50015,5001,860,00034,1001,166,500
2024-07-1259,5002,689,60022,5001,680,50037,0001,009,100
2024-07-0579,9002,640,50031,5001,586,00048,4001,054,500
2024-06-2874,9002,499,00031,5001,602,10043,400896,900
2024-06-2157,9002,849,6009,2001,759,30048,7001,090,300
2024-06-1453,7002,773,40013,4001,739,20040,3001,034,200
2024-06-0771,0001,480,00018,500825,70052,500654,300
2024-05-3165,9001,466,10016,000778,40049,900687,700
2024-05-2470,0001,458,70014,600776,30055,400682,400
2024-05-1764,3001,487,80015,000797,90049,300689,900
2024-05-1071,9001,466,20015,800751,50056,100714,700
2024-05-02106,6001,495,60013,100713,60093,500782,000
2024-04-2655,8002,266,10029,7001,118,30026,1001,147,800
2024-04-1967,9002,140,30039,7001,097,20028,2001,043,100
2024-04-1279,8002,063,30035,8001,164,20044,000899,100
2024-04-0575,9002,046,20015,0001,139,90060,900906,300
2024-03-29147,2001,774,90028,8001,006,500118,400768,400
2024-03-22901,400877,000824,900509,50076,500367,500
2024-03-15477,200945,100429,700520,50047,500424,600
2024-03-08298,1001,106,100221,800575,70076,300530,400
2024-03-01161,8001,128,20084,400587,00077,400541,200
2024-02-2298,2001,120,60023,000585,10075,200535,500
2024-02-1694,5001,079,50018,500579,40076,000500,100
2024-02-09124,3001,015,00017,200589,100107,100425,900
2024-02-02343,900997,60015,000600,500328,900397,100
2024-01-2686,8001,174,20012,000649,00074,800525,200
2024-01-19102,2001,147,40012,000622,30090,200525,100
2024-01-1294,4001,139,40010,700626,10083,700513,300

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
2024-10-03 BNP Paribas Financial Markets SNC700,6650.14%-1,742,7802,7522,7722,7432,7691,608,900
2024-09-10 BNP Paribas Financial Markets SNC2,443,4450.50%2,7502,7682,7342,7431,244,000

TDnet更新情報

報告日strtime銘柄タイトル
2025060415:30JR西 自己株式の取得状況に関するお知らせ
2025050215:30JR西 2025年3月期 決算短信〔日本基準〕(連結)
2025050215:30JR西 2024年度期末決算について
2025050215:30JR西 剰余金の配当に関するお知らせ
2025050215:30JR西 自己株式の取得に係る事項の決定及び自己株式の消却に関するお知らせ
2025050215:30JR西 2025年3月期決算説明会
2025032616:00JR西 社長交代に関するお知らせ
2024110115:00JR西 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110115:00JR西 2024年度第2四半期(中間期)決算について
2024110115:00JR西 自己株式の消却に関するお知らせ
2024110115:00JR西 2025年3月期剰余金の配当(中間配当)及び配当予想の修正に関するお知らせ
2024110115:00JR西 2025年3月期第2四半期決算説明会資料
2024081515:00JR西 自己株式の取得結果及び取得終了に関するお知らせ
2024080115:00JR西 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080115:00JR西 2024年度 第1四半期決算について
2024080115:00JR西 2025年3月期第1四半期決算説明会
2024071215:00JR西 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024071215:00JR西 自己株式の取得状況に関するお知らせ
2024061916:00JR西 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024060515:00JR西 自己株式の取得状況に関するお知らせ
2024043015:00JR西 2024年3月期 決算短信〔日本基準〕(連結)
2024043015:00JR西 2023年度 期末決算について
2024043015:00JR西 剰余金の配当に関するお知らせ
2024043015:00JR西 自己株式の取得に係る事項の決定に関するお知らせ
2024043015:00JR西 JR西日本グループ中期経営計画2025アップデート
2024043015:00JR西 2024年3月期決算・中期経営計画2025アップデート 説明会

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UDTR3502024-09-20 09:11西日本旅客鉄道株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100U3R23502024-07-29 15:39西日本旅客鉄道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