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 | 2,875 | 2,897 | 2,856 | 2,862 | 2,883,500 | -18 | 99% | 100% | 101% | ▼▼ | 100% | 103% | 97% | 96% | 100% |
20240726 | 2,868 | 2,879 | 2,838 | 2,857 | 2,329,400 | -5 | 100% | 100% | 81% | ▼▼▼ | 101% | 99% | 97% | 95% | 100% |
20240729 | 2,880 | 2,924 | 2,875 | 2,915 | 1,889,700 | 58 | 102% | 101% | 81% | ▲ | 100% | 91% | 96% | 98% | 102% |
20240730 | 2,923 | 2,937 | 2,904 | 2,929 | 2,354,500 | 14 | 100% | 100% | 125% | ▲▲ | 101% | 88% | 95% | 99% | 103% |
20240731 | 2,932 | 2,965 | 2,922 | 2,956 | 2,816,000 | 27 | 101% | 101% | 120% | ▲▲▲ | 97% | 89% | 95% | 100% | 103% |
20240801 | 2,950 | 2,950 | 2,845 | 2,861 | 3,865,000 | -95 | 97% | 97% | 137% | ▼ | 97% | 97% | 102% | 97% | 100% |
20240802 | 2,735 | 2,763 | 2,637 | 2,651 | 5,693,300 | -211 | 93% | 97% | 147% | ▼▼ | 95% | 106% | 111% | 90% | 100% |
20240805 | 2,521 | 2,581 | 2,401 | 2,403 | 6,456,000 | -248 | 91% | 95% | 113% | ▼▼▼ | 102% | 104% | 111% | 81% | 100% |
20240806 | 2,530 | 2,640 | 2,518 | 2,570 | 4,701,500 | 167 | 107% | 102% | 73% | ▲ | 104% | 107% | 111% | 87% | 107% |
20240807 | 2,521 | 2,689 | 2,503 | 2,625 | 3,941,700 | 55 | 102% | 104% | 84% | ▲▲ | 102% | 103% | 107% | 89% | 109% |
20240808 | 2,621 | 2,718 | 2,606 | 2,665 | 3,045,200 | 40 | 102% | 102% | 77% | ▲▲▲ | 98% | 101% | 105% | 90% | 111% |
20240809 | 2,672 | 2,684 | 2,562 | 2,607 | 4,163,100 | -58 | 98% | 98% | 137% | ▼ | 101% | 103% | 106% | 88% | 108% |
20240813 | 2,623 | 2,644 | 2,595 | 2,642 | 2,926,800 | 35 | 101% | 101% | 70% | ▲ | 101% | 103% | 105% | 89% | 110% |
20240814 | 2,668 | 2,712 | 2,662 | 2,704 | 2,117,800 | 62 | 102% | 101% | 72% | ▲▲ | 99% | 102% | 103% | 91% | 113% |
20240815 | 2,704 | 2,716 | 2,668 | 2,685 | 1,600,400 | -19 | 99% | 99% | 76% | ▼ | 100% | 101% | 103% | 91% | 112% |
20240816 | 2,705 | 2,712 | 2,679 | 2,705 | 1,809,000 | 21 | 101% | 100% | 113% | ▲ | 99% | 103% | 102% | 91% | 113% |
20240819 | 2,705 | 2,716 | 2,682 | 2,687 | 1,188,300 | -18 | 99% | 99% | 66% | ▼ | 101% | 103% | 101% | 91% | 112% |
20240820 | 2,716 | 2,748 | 2,711 | 2,747 | 1,240,900 | 60 | 102% | 101% | 104% | ▲ | 100% | 103% | 101% | 93% | 114% |
20240821 | 2,727 | 2,738 | 2,720 | 2,737 | 912,100 | -10 | 100% | 100% | 74% | ▼ | 100% | 102% | 100% | 93% | 114% |
20240822 | 2,734 | 2,745 | 2,723 | 2,740 | 881,500 | 3 | 100% | 100% | 97% | ▲ | 101% | 101% | 99% | 93% | 114% |
20240823 | 2,760 | 2,787 | 2,747 | 2,786 | 1,472,100 | 46 | 102% | 101% | 167% | ▲▲ | 101% | 100% | 99% | 94% | 116% |
20240826 | 2,780 | 2,803 | 2,758 | 2,798 | 1,265,600 | 12 | 100% | 101% | 86% | ▲▲▲ | 99% | 99% | 98% | 95% | 116% |
20240827 | 2,803 | 2,815 | 2,781 | 2,787 | 1,056,100 | -12 | 100% | 99% | 83% | ▼ | 100% | 98% | 98% | 94% | 116% |
20240828 | 2,799 | 2,802 | 2,783 | 2,789 | 1,051,300 | 2 | 100% | 100% | 100% | ▲ | 100% | 99% | 100% | 94% | 116% |
20240829 | 2,780 | 2,785 | 2,762 | 2,777 | 969,000 | -12 | 100% | 100% | 92% | ▼ | 100% | 99% | 100% | 97% | 116% |
20240830 | 2,775 | 2,785 | 2,759 | 2,779 | 1,468,900 | 3 | 100% | 100% | 152% | ▲ | 98% | 98% | 100% | 99% | 116% |
20240902 | 2,780 | 2,781 | 2,730 | 2,734 | 1,391,100 | -45 | 98% | 98% | 95% | ▼ | 101% | 100% | 102% | 98% | 114% |
20240903 | 2,731 | 2,764 | 2,725 | 2,755 | 1,111,900 | 21 | 101% | 101% | 80% | ▲ | 101% | 101% | 102% | 98% | 107% |
20240904 | 2,705 | 2,741 | 2,705 | 2,729 | 1,615,100 | -26 | 99% | 101% | 145% | ▼ | 101% | 102% | 103% | 98% | 105% |
20240905 | 2,702 | 2,751 | 2,690 | 2,736 | 1,342,500 | 7 | 100% | 101% | 83% | ▲ | 100% | 99% | 103% | 98% | 105% |
20240906 | 2,727 | 2,749 | 2,708 | 2,726 | 1,406,900 | -10 | 100% | 100% | 105% | ▼ | 101% | 101% | 105% | 97% | 105% |
20240909 | 2,676 | 2,728 | 2,675 | 2,716 | 1,151,000 | -10 | 100% | 101% | 82% | ▼▼ | 100% | 98% | 103% | 97% | 103% |
20240910 | 2,750 | 2,768 | 2,734 | 2,743 | 1,244,000 | 27 | 101% | 100% | 108% | ▲ | 98% | 100% | 104% | 98% | 102% |
20240911 | 2,714 | 2,722 | 2,648 | 2,669 | 1,653,900 | -74 | 97% | 98% | 133% | ▼ | 101% | 101% | 105% | 95% | 100% |
20240912 | 2,675 | 2,725 | 2,670 | 2,703 | 1,149,900 | 34 | 101% | 101% | 70% | ▲ | 100% | 101% | 105% | 97% | 101% |
20240913 | 2,680 | 2,698 | 2,671 | 2,681 | 1,330,500 | -22 | 99% | 100% | 116% | ▼ | 100% | 100% | 105% | 96% | 100% |
20240917 | 2,697 | 2,712 | 2,660 | 2,703 | 1,308,500 | 22 | 101% | 100% | 98% | ▲ | 98% | 101% | 104% | 97% | 101% |
20240918 | 2,703 | 2,715 | 2,640 | 2,662 | 1,558,800 | -41 | 98% | 98% | 119% | ▼ | 100% | 102% | 105% | 95% | 100% |
20240919 | 2,689 | 2,718 | 2,681 | 2,690 | 1,400,700 | 29 | 101% | 100% | 90% | ▲ | 100% | 103% | 104% | 96% | 101% |
20240920 | 2,700 | 2,717 | 2,692 | 2,701 | 2,534,900 | 11 | 100% | 100% | 181% | ▲▲ | 99% | 102% | 103% | 97% | 101% |
20240924 | 2,728 | 2,735 | 2,693 | 2,702 | 1,239,600 | 1 | 100% | 99% | 49% | ▲▲▲ | 101% | 101% | 103% | 97% | 102% |
20240925 | 2,708 | 2,743 | 2,697 | 2,735 | 1,660,000 | 33 | 101% | 101% | 134% | ▲▲▲▲ | 101% | 100% | 102% | 98% | 103% |
20240926 | 2,739 | 2,754 | 2,704 | 2,754 | 2,054,400 | 19 | 101% | 101% | 124% | ▲▲▲▲▲ | 101% | 101% | 102% | 99% | 103% |
20240927 | 2,733 | 2,774 | 2,725 | 2,772 | 1,745,600 | 19 | 101% | 101% | 85% | ▲▲▲▲▲▲ | 101% | 103% | 103% | 100% | 104% |
20240930 | 2,710 | 2,746 | 2,693 | 2,724 | 2,408,300 | -48 | 98% | 101% | 138% | ▼ | 100% | 103% | 101% | 98% | 102% |
20241001 | 2,749 | 2,749 | 2,723 | 2,745 | 1,094,700 | 21 | 101% | 100% | 45% | ▲ | 99% | 103% | 102% | 99% | 103% |
20241002 | 2,725 | 2,740 | 2,699 | 2,710 | 1,421,100 | -35 | 99% | 99% | 130% | ▼ | 101% | 102% | 99% | 98% | 102% |
20241003 | 2,752 | 2,772 | 2,743 | 2,769 | 1,608,900 | 60 | 102% | 101% | 113% | ▲ | 100% | 101% | 98% | 100% | 104% |
20241004 | 2,780 | 2,801 | 2,780 | 2,789 | 1,569,000 | 20 | 101% | 100% | 98% | ▲▲ | 100% | 99% | 95% | 100% | 105% |
20241007 | 2,828 | 2,835 | 2,807 | 2,820 | 1,629,600 | 31 | 101% | 100% | 104% | ▲▲▲ | 100% | 100% | 0% | 100% | 106% |
20241008 | 2,800 | 2,815 | 2,789 | 2,797 | 1,275,500 | -23 | 99% | 100% | 78% | ▼ | 99% | 99% | 0% | 99% | 105% |
20241009 | 2,812 | 2,817 | 2,772 | 2,785 | 876,800 | -12 | 100% | 99% | 69% | ▼▼ | 100% | 99% | 0% | 99% | 105% |
20241010 | 2,794 | 2,803 | 2,775 | 2,795 | 795,900 | 10 | 100% | 100% | 91% | ▲ | 100% | 100% | 0% | 99% | 105% |
20241011 | 2,777 | 2,791 | 2,764 | 2,767 | 953,100 | -28 | 99% | 100% | 120% | ▼ | 101% | 98% | 0% | 98% | 104% |
20241015 | 2,784 | 2,810 | 2,773 | 2,798 | 1,701,100 | 31 | 101% | 101% | 178% | ▲ | 100% | 98% | 0% | 99% | 105% |
20241016 | 2,782 | 2,822 | 2,774 | 2,774 | 1,062,400 | -24 | 99% | 100% | 62% | ▼ | 99% | 96% | 0% | 98% | 104% |
20241017 | 2,787 | 2,794 | 2,761 | 2,766 | 1,195,000 | -8 | 100% | 99% | 112% | ▼▼ | 99% | 0% | 0% | 98% | 104% |
20241018 | 2,752 | 2,764 | 2,718 | 2,720 | 1,343,600 | -46 | 98% | 99% | 112% | ▼▼▼ | 100% | 0% | 0% | 96% | 101% |
20241021 | 2,731 | 2,736 | 2,706 | 2,719 | 857,000 | -2 | 100% | 100% | 64% | ▼▼▼▼ | 99% | 0% | 0% | 96% | 101% |
20241022 | 2,700 | 2,714 | 2,673 | 2,675 | 1,340,500 | -44 | 98% | 99% | 156% | ▼▼▼▼▼ | % | % | % | 95% | 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 | 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 |
---|---|---|---|
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
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 | 2024-10-23 04:21:27 |
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 | 2 | 主な財務指標(連結):JR西日本 | 2024-06-19 10:56:55 |
9021 | 2 | 財務ハイライト(連結):JR西日本 | 2024-06-19 10:56:54 |
9021 | 2 | 経営方針:JR西日本 | 2024-06-19 10:56:53 |
9021 | 2 | 自己株式の取得状況に関するお知らせ(PDF形式103KB) | 2024-06-18 23:00:03 |
9021 | 2 | 決算短信・説明会資料:JR西日本 | 2024-06-15 11:31:58 |