株式銘柄のスクリーニング「kabuu」(9021--ＪＲ西日本)

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
20250310	3,058	3,064	3,038	3,044	1,396,800	-10	100%	100%	41%	▼	101%	100%	101%	100%	111%
20250311	3,017	3,060	3,016	3,053	1,629,500	9	100%	101%	117%	▲	101%	102%	102%	100%	111%
20250312	3,003	3,038	2,998	3,029	1,361,200	-24	99%	101%	84%	▼	101%	102%	101%	99%	109%
20250313	3,010	3,049	3,000	3,043	1,270,900	14	100%	101%	93%	▲	100%	102%	101%	100%	108%
20250314	3,010	3,030	3,005	3,014	1,742,100	-29	99%	100%	137%	▼	100%	100%	100%	99%	106%
20250317	3,029	3,042	3,018	3,032	1,803,600	18	101%	100%	104%	▲	100%	99%	100%	99%	107%
20250318	3,050	3,077	3,043	3,065	1,512,700	33	101%	100%	84%	▲▲	100%	99%	99%	100%	108%
20250319	3,063	3,086	3,056	3,071	1,376,500	6	100%	100%	91%	▲▲▲	99%	100%	100%	100%	107%
20250321	3,054	3,068	3,037	3,037	3,182,400	-34	99%	99%	231%	▼	100%	101%	102%	99%	106%
20250324	3,033	3,034	3,002	3,026	1,978,500	-11	100%	100%	62%	▼▼	100%	100%	104%	99%	103%
20250325	3,018	3,030	3,009	3,017	1,650,600	-9	100%	100%	83%	▼▼▼	100%	97%	104%	98%	102%
20250326	3,020	3,046	3,013	3,035	2,622,700	18	101%	100%	159%	▲	101%	97%	103%	99%	103%
20250327	3,025	3,073	3,023	3,061	5,663,000	26	101%	101%	216%	▲▲	100%	96%	104%	100%	104%
20250328	3,014	3,020	2,978	3,009	4,142,700	-52	98%	100%	73%	▼	98%	100%	105%	98%	102%
20250331	2,975	2,984	2,899	2,917	2,034,600	-93	97%	98%	49%	▼▼	99%	100%	106%	95%	100%
20250401	2,957	2,960	2,915	2,921	1,218,000	4	100%	99%	60%	▲	98%	99%	107%	95%	100%
20250402	2,936	2,939	2,870	2,879	1,428,500	-42	99%	98%	117%	▼	102%	107%	110%	94%	100%
20250403	2,838	2,903	2,824	2,894	1,797,700	15	101%	102%	126%	▲	103%	105%	109%	94%	101%
20250404	2,877	2,992	2,875	2,964	3,576,600	70	102%	103%	199%	▲▲	100%	107%	110%	96%	103%
20250408	2,848	2,871	2,802	2,854	2,653,400	-110	96%	100%	74%	▼	101%	106%	111%	93%	100%
20250409	2,866	2,937	2,832	2,905	2,561,800	52	102%	101%	97%	▲	101%	101%	107%	95%	102%
20250410	2,991	3,033	2,921	3,033	2,842,100	128	104%	101%	111%	▲▲	101%	102%	107%	99%	106%
20250411	2,983	3,022	2,973	3,019	1,816,300	-14	100%	101%	64%	▼	100%	101%	105%	98%	106%
20250414	3,039	3,052	3,012	3,040	1,696,300	21	101%	100%	93%	▲	98%	102%	105%	99%	107%
20250415	3,041	3,052	2,968	2,984	1,577,500	-56	98%	98%	93%	▼	101%	105%	107%	97%	105%
20250416	2,980	3,014	2,957	3,012	1,552,900	28	101%	101%	98%	▲	100%	103%	105%	98%	106%
20250417	3,030	3,052	3,016	3,039	1,308,300	27	101%	100%	84%	▲▲	100%	103%	105%	99%	107%
20250418	3,050	3,056	3,033	3,056	912,000	17	101%	100%	70%	▲▲▲	101%	98%	104%	100%	107%
20250421	3,057	3,092	3,051	3,090	1,044,200	34	101%	101%	114%	▲▲▲▲	101%	97%	102%	100%	108%
20250422	3,106	3,135	3,099	3,130	1,554,700	40	101%	101%	149%	▲▲▲▲▲	100%	97%	102%	100%	110%
20250423	3,120	3,139	3,100	3,128	1,481,100	-2	100%	100%	95%	▼	97%	99%	103%	100%	110%
20250424	3,093	3,121	3,003	3,003	2,059,600	-125	96%	97%	139%	▼▼	100%	103%	106%	96%	105%
20250425	2,994	3,016	2,969	3,006	1,429,200	3	100%	100%	69%	▲	101%	107%	106%	96%	105%
20250428	2,995	3,026	2,990	3,021	962,500	15	100%	101%	67%	▲▲	99%	106%	105%	97%	106%
20250430	3,018	3,029	2,980	2,996	1,938,700	-25	99%	99%	201%	▼	102%	105%	105%	96%	105%
20250501	3,017	3,082	3,002	3,066	1,723,000	70	102%	102%	89%	▲	100%	102%	101%	98%	107%
20250502	3,086	3,116	3,071	3,087	1,950,300	21	101%	100%	113%	▲▲	99%	98%	97%	99%	108%
20250507	3,227	3,318	3,174	3,191	7,584,600	104	103%	99%	389%	▲▲▲	99%	99%	98%	100%	112%
20250508	3,190	3,210	3,128	3,153	2,359,900	-38	99%	99%	31%	▼	99%	100%	99%	99%	110%
20250509	3,170	3,204	3,136	3,148	2,213,800	-5	100%	99%	94%	▼▼	100%	101%	100%	99%	108%
20250512	3,148	3,164	3,133	3,140	1,477,800	-8	100%	100%	67%	▼▼▼	100%	101%	100%	98%	105%
20250513	3,140	3,180	3,133	3,152	1,911,100	12	100%	100%	129%	▲	100%	101%	101%	99%	106%
20250514	3,133	3,164	3,131	3,147	1,672,800	-5	100%	100%	88%	▼	101%	99%	101%	99%	105%
20250515	3,138	3,184	3,138	3,167	1,671,000	20	101%	101%	100%	▲	100%	98%	100%	99%	106%
20250516	3,168	3,187	3,137	3,167	1,380,900	0	100%	100%	83%	--	100%	97%	99%	99%	106%
20250519	3,175	3,200	3,163	3,171	1,319,400	4	100%	100%	96%	▲	98%	99%	100%	99%	106%
20250520	3,169	3,171	3,104	3,111	2,286,400	-60	98%	98%	173%	▼	99%	100%	101%	97%	104%
20250521	3,124	3,141	3,094	3,096	1,649,300	-15	100%	99%	72%	▼▼	100%	101%	102%	97%	103%
20250522	3,083	3,110	3,065	3,079	1,914,000	-17	99%	100%	116%	▼▼▼	100%	102%	102%	96%	103%
20250523	3,081	3,107	3,077	3,089	1,396,000	10	100%	100%	73%	▲	101%	101%	0%	97%	103%
20250526	3,090	3,129	3,089	3,124	1,610,700	35	101%	101%	115%	▲▲	100%	99%	0%	98%	104%
20250527	3,135	3,152	3,117	3,121	1,423,400	-3	100%	100%	88%	▼	100%	99%	0%	98%	104%
20250528	3,124	3,150	3,122	3,129	1,901,400	8	100%	100%	134%	▲	100%	99%	0%	98%	104%
20250529	3,138	3,148	3,113	3,128	1,548,900	-1	100%	100%	81%	▼	101%	100%	0%	98%	104%
20250530	3,101	3,150	3,101	3,119	6,821,100	-9	100%	101%	440%	▼▼	100%	101%	0%	98%	102%
20250602	3,119	3,142	3,091	3,105	1,304,700	-14	100%	100%	19%	▼▼▼	100%	102%	0%	97%	101%
20250603	3,105	3,118	3,088	3,107	1,282,000	2	100%	100%	98%	▲	100%	0%	0%	97%	101%
20250604	3,100	3,123	3,100	3,109	1,208,800	2	100%	100%	94%	▲▲	100%	0%	0%	98%	101%
20250605	3,117	3,139	3,112	3,116	1,412,000	7	100%	100%	117%	▲▲▲	100%	0%	0%	98%	101%
20250606	3,140	3,160	3,137	3,154	1,203,600	38	101%	100%	85%	▲▲▲▲	%	%	%	99%	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
2025-05-30	74,600	2,255,600	19,600	1,824,200	55,000	431,400
2025-05-23	95,600	2,775,600	17,900	2,310,400	77,700	465,200
2025-05-16	103,000	2,826,200	36,800	2,515,400	66,200	310,800
2025-05-09	71,200	3,095,700	11,100	2,762,600	60,100	333,100
2025-05-02	71,200	3,639,900	11,500	3,116,200	59,700	523,700
2025-04-25	81,300	3,443,700	13,100	3,097,100	68,200	346,600
2025-04-18	62,600	3,361,700	18,900	3,069,600	43,700	292,100
2025-04-11	66,100	3,396,800	19,400	3,082,000	46,700	314,800
2025-04-04	63,600	3,393,200	22,600	3,057,300	41,000	335,900
2025-03-28	250,100	3,311,400	154,700	2,975,100	95,400	336,300
2025-03-21	2,999,200	3,248,500	2,928,800	2,901,300	70,400	347,200
2025-03-14	1,690,400	3,278,700	1,628,500	2,938,700	61,900	340,000
2025-03-07	907,600	3,238,900	816,000	2,922,800	91,600	316,100
2025-02-28	435,800	3,290,300	331,000	2,935,000	104,800	355,300
2025-02-21	188,500	3,308,300	125,900	2,938,500	62,600	369,800
2025-02-14	97,200	3,390,700	64,100	2,959,400	33,100	431,300
2025-02-07	77,700	3,496,800	52,300	2,976,800	25,400	520,000
2025-01-31	98,100	3,320,300	42,400	2,928,000	55,700	392,300
2025-01-24	69,400	3,507,500	37,100	2,895,000	32,300	612,500
2025-01-17	64,700	3,686,100	35,300	3,022,700	29,400	663,400
2025-01-10	80,800	3,595,500	43,800	2,935,400	37,000	660,100
2024-12-27	82,900	3,485,100	33,000	2,916,800	49,900	568,300
2024-12-20	58,600	3,589,900	33,400	2,970,400	25,200	619,500
2024-12-13	82,400	3,421,900	27,700	2,864,800	54,700	557,100
2024-12-06	123,100	3,440,000	55,800	2,848,300	67,300	591,700
2024-11-29	116,100	3,579,200	53,500	2,856,900	62,600	722,300
2024-11-22	127,000	3,623,700	56,700	2,865,300	70,300	758,400
2024-11-15	137,000	3,769,800	50,600	2,910,200	86,400	859,600
2024-11-08	98,900	3,812,500	33,700	2,966,000	65,200	846,500
2024-11-01	82,000	3,734,300	34,900	2,754,100	47,100	980,200
2024-10-25	83,600	3,560,400	36,000	2,598,800	47,600	961,600
2024-10-18	73,700	3,467,600	38,700	2,531,600	35,000	936,000
2024-10-11	69,300	3,497,600	36,700	2,513,600	32,600	984,000
2024-10-04	72,400	3,514,200	36,800	2,539,200	35,600	975,000
2024-09-27	81,600	3,413,700	37,000	2,392,700	44,600	1,021,000
2024-09-20	84,700	3,317,300	41,500	2,347,600	43,200	969,700
2024-09-13	72,100	3,255,800	36,900	2,267,400	35,200	988,400
2024-09-06	69,100	3,118,400	33,100	2,072,100	36,000	1,046,300
2024-08-30	80,300	2,980,600	37,600	1,961,700	42,700	1,018,900
2024-08-23	77,400	3,198,400	36,800	2,212,400	40,600	986,000
2024-08-16	74,800	3,286,100	36,600	2,218,200	38,200	1,067,900
2024-08-09	60,900	3,342,800	10,600	2,237,300	50,300	1,105,500
2024-08-02	33,000	3,795,800	10,100	2,345,500	22,900	1,450,300
2024-07-26	58,700	3,258,400	15,500	1,995,000	43,200	1,263,400
2024-07-19	49,600	3,026,500	15,500	1,860,000	34,100	1,166,500
2024-07-12	59,500	2,689,600	22,500	1,680,500	37,000	1,009,100
2024-07-05	79,900	2,640,500	31,500	1,586,000	48,400	1,054,500
2024-06-28	74,900	2,499,000	31,500	1,602,100	43,400	896,900
2024-06-21	57,900	2,849,600	9,200	1,759,300	48,700	1,090,300
2024-06-14	53,700	2,773,400	13,400	1,739,200	40,300	1,034,200
2024-06-07	71,000	1,480,000	18,500	825,700	52,500	654,300
2024-05-31	65,900	1,466,100	16,000	778,400	49,900	687,700
2024-05-24	70,000	1,458,700	14,600	776,300	55,400	682,400
2024-05-17	64,300	1,487,800	15,000	797,900	49,300	689,900
2024-05-10	71,900	1,466,200	15,800	751,500	56,100	714,700
2024-05-02	106,600	1,495,600	13,100	713,600	93,500	782,000
2024-04-26	55,800	2,266,100	29,700	1,118,300	26,100	1,147,800
2024-04-19	67,900	2,140,300	39,700	1,097,200	28,200	1,043,100
2024-04-12	79,800	2,063,300	35,800	1,164,200	44,000	899,100
2024-04-05	75,900	2,046,200	15,000	1,139,900	60,900	906,300
2024-03-29	147,200	1,774,900	28,800	1,006,500	118,400	768,400
2024-03-22	901,400	877,000	824,900	509,500	76,500	367,500
2024-03-15	477,200	945,100	429,700	520,500	47,500	424,600
2024-03-08	298,100	1,106,100	221,800	575,700	76,300	530,400
2024-03-01	161,800	1,128,200	84,400	587,000	77,400	541,200
2024-02-22	98,200	1,120,600	23,000	585,100	75,200	535,500
2024-02-16	94,500	1,079,500	18,500	579,400	76,000	500,100
2024-02-09	124,300	1,015,000	17,200	589,100	107,100	425,900
2024-02-02	343,900	997,600	15,000	600,500	328,900	397,100
2024-01-26	86,800	1,174,200	12,000	649,000	74,800	525,200
2024-01-19	102,200	1,147,400	12,000	622,300	90,200	525,100
2024-01-12	94,400	1,139,400	10,700	626,100	83,700	513,300

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 SNC	700,665	0.14%	▼	-1,742,780	2,752	2,772	2,743	2,769	1,608,900
2024-09-10	BNP Paribas Financial Markets SNC	2,443,445	0.50%	▲		2,750	2,768	2,734	2,743	1,244,000

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250604	15:30	ＪＲ西	自己株式の取得状況に関するお知らせ
20250502	15:30	ＪＲ西	2025年３月期決算短信〔日本基準〕（連結）
20250502	15:30	ＪＲ西	2024年度期末決算について
20250502	15:30	ＪＲ西	剰余金の配当に関するお知らせ
20250502	15:30	ＪＲ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
20250502	15:30	ＪＲ西	2025年3月期決算説明会
20250326	16:00	ＪＲ西	社長交代に関するお知らせ
20241101	15:00	ＪＲ西	2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結）
20241101	15:00	ＪＲ西	2024年度第２四半期（中間期）決算について
20241101	15:00	ＪＲ西	自己株式の消却に関するお知らせ
20241101	15:00	ＪＲ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
20241101	15:00	ＪＲ西	2025年３月期第２四半期決算説明会資料
20240815	15:00	ＪＲ西	自己株式の取得結果及び取得終了に関するお知らせ
20240801	15:00	ＪＲ西	2025年３月期第１四半期決算短信〔日本基準〕(連結)
20240801	15:00	ＪＲ西	2024年度第１四半期決算について
20240801	15:00	ＪＲ西	2025年３月期第１四半期決算説明会
20240712	15:00	ＪＲ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
20240712	15:00	ＪＲ西	自己株式の取得状況に関するお知らせ
20240619	16:00	ＪＲ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
20240605	15:00	ＪＲ西	自己株式の取得状況に関するお知らせ
20240430	15:00	ＪＲ西	2024年3月期決算短信〔日本基準〕（連結）
20240430	15:00	ＪＲ西	2023年度期末決算について
20240430	15:00	ＪＲ西	剰余金の配当に関するお知らせ
20240430	15:00	ＪＲ西	自己株式の取得に係る事項の決定に関するお知らせ
20240430	15:00	ＪＲ西	JR西日本グループ中期経営計画2025アップデート
20240430	15:00	ＪＲ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

docID	docType	報告日時	企業名	提出者	報告書
S100UDTR	350	2024-09-20 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）
S100U3R2	350	2024-07-29 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

code	cate	site_title	modified
9021	1	JR?ｼ???{ West Japan Railway Company?F?g?b?v?y?[?W	2025-06-07 11:25:20
9021	2	???]???ﾌ?z???ﾉ?ﾖ?ｷ???ｨ?m???ｹ?iPDF?`?ｮ109?L???o?C?g?j	2025-05-02 21:30:11
9021	2	?ｩ?ﾈ???ｮ?ﾌ???ｾ?ﾉ?W???????ﾌ?????y?ﾑ?ｩ?ﾈ???ｮ?ﾌ?ﾁ?p?ﾉ?ﾖ?ｷ???ｨ?m???ｹ?iPDF?`?ｮ107?L???o?C?g?j	2025-05-02 21:30:09
9021	2	?L???ｧ???H???o?X?ﾉ?ｱ???ｷ???uICOCA?v?y?ﾑ?uMOBIRY DAYS?v?ﾅ?ﾌ?T?[?r?X?ﾉ?ﾂ?｢?ﾄ?iJR?o?X?????j?FJR?ｼ???{	2025-03-05 15:28:44
9021	2	?ｩ?ﾈ???ｮ?ﾌ?ﾁ?p?ﾉ?ﾖ?ｷ???ｨ?m???ｹ?iPDF?`?ｮ75?L???o?C?g?j	2024-11-01 20:32:17
9021	2	2025?N3???????]???ﾌ?z???i???ﾔ?z???j?y?ﾑ?z???\?z?ﾌ?C?ｳ?ﾉ?ﾖ?ｷ???ｨ?m???ｹ?iPDF?`?ｮ112?L???o?C?g?j	2024-11-01 20:32:16
9021	2	?`2025?N?t?@?｣?ﾋ?????ﾂ?ﾈ?ｮ?V?ｽ?ﾈ?ｷ?ﾌ???_?ｪ?a?ｶ?`?wHOTEL GRANVIA HIROSHIMA SOUTHGATE?x?i?z?e???O?????	2024-09-27 13:28:42
9021	2	?t?@?N?g?V?[?g?i2024?N?Łj?FJR?????{	2024-09-06 20:29:44
9021	2	???A?R???e?i?W???IRed Thunder?????????_?[JR?ﾝ?ｨ???ｮ?ﾔ?ｼ?ﾌ?ﾁ?ﾊ?W?ｦ?y?ﾑ?ﾖ?A?C?x???g?ﾉ?ﾂ?｢?ﾄ?i???s?S?ｹ?	2024-08-27 22:29:57
9021	2	事業別業績（連結）:JR西日本	2024-06-19 10:56:56

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

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

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