| 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 | 2,450 | 2,472 | 2,435 | 2,462 | 135,000 | 8 | 100% | 100% | 105% | ▲ | 98% | 101% | 99% | 95% | 101% |
| 20240726 | 2,475 | 2,479 | 2,431 | 2,434 | 120,600 | -28 | 99% | 98% | 89% | ▼ | 101% | 99% | 100% | 94% | 100% |
| 20240729 | 2,441 | 2,470 | 2,441 | 2,463 | 98,900 | 29 | 101% | 101% | 82% | ▲ | 99% | 94% | 99% | 96% | 101% |
| 20240730 | 2,463 | 2,463 | 2,436 | 2,448 | 132,500 | -15 | 99% | 99% | 134% | ▼ | 101% | 92% | 99% | 95% | 101% |
| 20240731 | 2,475 | 2,502 | 2,443 | 2,496 | 212,900 | 48 | 102% | 101% | 161% | ▲ | 99% | 93% | 100% | 97% | 103% |
| 20240801 | 2,455 | 2,455 | 2,414 | 2,424 | 184,300 | -72 | 97% | 99% | 87% | ▼ | 97% | 95% | 103% | 95% | 100% |
| 20240802 | 2,383 | 2,383 | 2,289 | 2,305 | 394,100 | -120 | 95% | 97% | 214% | ▼▼ | 93% | 100% | 108% | 92% | 100% |
| 20240805 | 2,259 | 2,264 | 2,083 | 2,105 | 411,000 | -200 | 91% | 93% | 104% | ▼▼▼ | 108% | 110% | 116% | 84% | 100% |
| 20240806 | 2,115 | 2,312 | 2,115 | 2,279 | 347,000 | 175 | 108% | 108% | 84% | ▲ | 101% | 104% | 109% | 91% | 108% |
| 20240807 | 2,246 | 2,315 | 2,241 | 2,273 | 195,400 | -6 | 100% | 101% | 56% | ▼ | 100% | 103% | 107% | 91% | 108% |
| 20240808 | 2,272 | 2,324 | 2,247 | 2,263 | 196,100 | -10 | 100% | 100% | 100% | ▼▼ | 100% | 105% | 107% | 90% | 108% |
| 20240809 | 2,276 | 2,290 | 2,236 | 2,266 | 245,400 | 3 | 100% | 100% | 125% | ▲ | 102% | 105% | 107% | 91% | 108% |
| 20240813 | 2,281 | 2,333 | 2,281 | 2,324 | 207,600 | 58 | 103% | 102% | 85% | ▲▲ | 100% | 104% | 104% | 93% | 110% |
| 20240814 | 2,335 | 2,364 | 2,326 | 2,337 | 114,100 | 13 | 101% | 100% | 55% | ▲▲▲ | 100% | 104% | 103% | 94% | 111% |
| 20240815 | 2,337 | 2,345 | 2,318 | 2,331 | 138,100 | -6 | 100% | 100% | 121% | ▼ | 101% | 103% | 101% | 93% | 111% |
| 20240816 | 2,370 | 2,389 | 2,353 | 2,384 | 195,500 | 53 | 102% | 101% | 142% | ▲ | 100% | 103% | 101% | 96% | 113% |
| 20240819 | 2,380 | 2,401 | 2,368 | 2,378 | 161,200 | -6 | 100% | 100% | 82% | ▼ | 101% | 102% | 100% | 95% | 113% |
| 20240820 | 2,389 | 2,427 | 2,387 | 2,423 | 124,300 | 45 | 102% | 101% | 77% | ▲ | 100% | 101% | 98% | 97% | 115% |
| 20240821 | 2,418 | 2,448 | 2,414 | 2,430 | 114,700 | 8 | 100% | 100% | 92% | ▲▲ | 100% | 100% | 97% | 97% | 115% |
| 20240822 | 2,447 | 2,456 | 2,425 | 2,449 | 74,000 | 19 | 101% | 100% | 65% | ▲▲▲ | 100% | 99% | 95% | 98% | 116% |
| 20240823 | 2,449 | 2,466 | 2,433 | 2,441 | 114,500 | -9 | 100% | 100% | 155% | ▼ | 100% | 98% | 95% | 98% | 116% |
| 20240826 | 2,448 | 2,450 | 2,430 | 2,440 | 90,000 | -1 | 100% | 100% | 79% | ▼▼ | 99% | 97% | 94% | 98% | 116% |
| 20240827 | 2,452 | 2,458 | 2,431 | 2,439 | 95,200 | -2 | 100% | 99% | 106% | ▼▼▼ | 99% | 98% | 94% | 98% | 116% |
| 20240828 | 2,440 | 2,440 | 2,411 | 2,421 | 140,900 | -18 | 99% | 99% | 148% | ▼▼▼▼ | 99% | 99% | 96% | 97% | 115% |
| 20240829 | 2,412 | 2,419 | 2,381 | 2,391 | 147,400 | -30 | 99% | 99% | 105% | ▼▼▼▼▼ | 100% | 99% | 96% | 98% | 114% |
| 20240830 | 2,391 | 2,403 | 2,378 | 2,389 | 163,400 | -2 | 100% | 100% | 111% | ▼▼▼▼▼▼ | 99% | 98% | 97% | 98% | 114% |
| 20240902 | 2,410 | 2,410 | 2,373 | 2,385 | 141,000 | -5 | 100% | 99% | 86% | ▼▼▼▼▼▼▼ | 101% | 98% | 98% | 97% | 113% |
| 20240903 | 2,381 | 2,414 | 2,381 | 2,397 | 119,700 | 12 | 101% | 101% | 85% | ▲ | 101% | 99% | 99% | 98% | 106% |
| 20240904 | 2,360 | 2,385 | 2,356 | 2,377 | 179,300 | -20 | 99% | 101% | 150% | ▼ | 100% | 98% | 99% | 97% | 105% |
| 20240905 | 2,359 | 2,389 | 2,355 | 2,366 | 169,200 | -12 | 100% | 100% | 94% | ▼▼ | 99% | 97% | 99% | 97% | 105% |
| 20240906 | 2,366 | 2,370 | 2,327 | 2,337 | 182,700 | -29 | 99% | 99% | 108% | ▼▼▼ | 101% | 99% | 101% | 95% | 103% |
| 20240909 | 2,304 | 2,331 | 2,293 | 2,327 | 245,300 | -10 | 100% | 101% | 134% | ▼▼▼▼ | 99% | 98% | 100% | 95% | 100% |
| 20240910 | 2,327 | 2,334 | 2,291 | 2,305 | 341,800 | -22 | 99% | 99% | 139% | ▼▼▼▼▼ | 99% | 99% | 101% | 94% | 100% |
| 20240911 | 2,298 | 2,298 | 2,247 | 2,265 | 346,100 | -40 | 98% | 99% | 101% | ▼▼▼▼▼▼ | 100% | 100% | 102% | 92% | 100% |
| 20240912 | 2,283 | 2,297 | 2,264 | 2,288 | 346,300 | 23 | 101% | 100% | 100% | ▲ | 100% | 101% | 103% | 93% | 101% |
| 20240913 | 2,272 | 2,281 | 2,254 | 2,269 | 275,700 | -19 | 99% | 100% | 80% | ▼ | 100% | 100% | 103% | 93% | 100% |
| 20240917 | 2,269 | 2,286 | 2,248 | 2,272 | 301,700 | 3 | 100% | 100% | 109% | ▲ | 99% | 100% | 102% | 93% | 100% |
| 20240918 | 2,276 | 2,288 | 2,246 | 2,262 | 262,500 | -10 | 100% | 99% | 87% | ▼ | 101% | 101% | 102% | 92% | 100% |
| 20240919 | 2,278 | 2,292 | 2,263 | 2,289 | 424,200 | 28 | 101% | 101% | 162% | ▲ | 99% | 101% | 101% | 93% | 101% |
| 20240920 | 2,290 | 2,295 | 2,274 | 2,274 | 681,000 | -15 | 99% | 99% | 161% | ▼ | 100% | 102% | 102% | 93% | 101% |
| 20240924 | 2,263 | 2,273 | 2,253 | 2,259 | 831,500 | -16 | 99% | 100% | 122% | ▼▼ | 101% | 104% | 103% | 93% | 100% |
| 20240925 | 2,249 | 2,289 | 2,239 | 2,277 | 925,400 | 19 | 101% | 101% | 111% | ▲ | 101% | 102% | 101% | 93% | 101% |
| 20240926 | 2,288 | 2,306 | 2,272 | 2,306 | 1,121,100 | 29 | 101% | 101% | 121% | ▲▲ | 100% | 101% | 100% | 95% | 102% |
| 20240927 | 2,305 | 2,328 | 2,260 | 2,299 | 1,006,800 | -7 | 100% | 100% | 90% | ▼ | 101% | 103% | 102% | 96% | 102% |
| 20240930 | 2,259 | 2,300 | 2,254 | 2,288 | 271,200 | -11 | 100% | 101% | 27% | ▼▼ | 101% | 101% | 99% | 95% | 101% |
| 20241001 | 2,300 | 2,358 | 2,289 | 2,332 | 446,000 | 44 | 102% | 101% | 164% | ▲ | 100% | 99% | 98% | 97% | 103% |
| 20241002 | 2,332 | 2,353 | 2,315 | 2,326 | 319,400 | -6 | 100% | 100% | 72% | ▼ | 99% | 99% | 97% | 97% | 103% |
| 20241003 | 2,345 | 2,354 | 2,321 | 2,328 | 409,400 | 2 | 100% | 99% | 128% | ▲ | 98% | 98% | 96% | 98% | 103% |
| 20241004 | 2,342 | 2,350 | 2,287 | 2,291 | 265,700 | -37 | 98% | 98% | 65% | ▼ | 100% | 100% | 96% | 97% | 101% |
| 20241007 | 2,309 | 2,328 | 2,290 | 2,313 | 223,900 | 23 | 101% | 100% | 84% | ▲ | 101% | 100% | 0% | 99% | 102% |
| 20241008 | 2,289 | 2,319 | 2,286 | 2,318 | 215,800 | 5 | 100% | 101% | 96% | ▲▲ | 99% | 99% | 0% | 99% | 103% |
| 20241009 | 2,327 | 2,328 | 2,289 | 2,306 | 132,400 | -13 | 99% | 99% | 61% | ▼ | 100% | 99% | 0% | 99% | 102% |
| 20241010 | 2,305 | 2,317 | 2,295 | 2,305 | 131,700 | -1 | 100% | 100% | 99% | ▼▼ | 100% | 100% | 0% | 99% | 102% |
| 20241011 | 2,295 | 2,309 | 2,281 | 2,285 | 150,300 | -20 | 99% | 100% | 114% | ▼▼▼ | 101% | 99% | 0% | 98% | 101% |
| 20241015 | 2,281 | 2,297 | 2,265 | 2,297 | 178,500 | 12 | 101% | 101% | 119% | ▲ | 99% | 98% | 0% | 98% | 102% |
| 20241016 | 2,293 | 2,308 | 2,279 | 2,280 | 115,300 | -17 | 99% | 99% | 65% | ▼ | 100% | 96% | 0% | 98% | 101% |
| 20241017 | 2,292 | 2,292 | 2,271 | 2,284 | 84,400 | 4 | 100% | 100% | 73% | ▲ | 99% | 0% | 0% | 98% | 101% |
| 20241018 | 2,293 | 2,298 | 2,262 | 2,267 | 249,300 | -18 | 99% | 99% | 295% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20241021 | 2,274 | 2,282 | 2,254 | 2,256 | 157,800 | -11 | 100% | 99% | 63% | ▼▼ | 98% | 0% | 0% | 97% | 100% |
| 20241022 | 2,251 | 2,255 | 2,207 | 2,207 | 212,500 | -49 | 98% | 98% | 135% | ▼▼▼ | % | % | % | 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 | 14,400 | 149,200 | 4,700 | 74,400 | 9,700 | 74,800 |
| 2024-10-11 | 16,400 | 102,800 | 6,300 | 31,800 | 10,100 | 71,000 |
| 2024-10-04 | 17,400 | 68,200 | 6,300 | 32,700 | 11,100 | 35,500 |
| 2024-09-27 | 26,300 | 91,400 | 21,700 | 54,800 | 4,600 | 36,600 |
| 2024-09-20 | 910,300 | 96,600 | 902,600 | 44,900 | 7,700 | 51,700 |
| 2024-09-13 | 381,900 | 96,000 | 377,700 | 44,800 | 4,200 | 51,200 |
| 2024-09-06 | 137,200 | 56,900 | 131,500 | 21,200 | 5,700 | 35,700 |
| 2024-08-30 | 39,500 | 49,400 | 33,500 | 21,200 | 6,000 | 28,200 |
| 2024-08-23 | 13,600 | 44,300 | 6,700 | 22,000 | 6,900 | 22,300 |
| 2024-08-16 | 9,500 | 63,300 | 4,800 | 21,700 | 4,700 | 41,600 |
| 2024-08-09 | 10,500 | 97,400 | 5,800 | 44,400 | 4,700 | 53,000 |
| 2024-08-02 | 6,200 | 82,400 | 4,700 | 23,500 | 1,500 | 58,900 |
| 2024-07-26 | 5,000 | 42,300 | 4,600 | 22,400 | 400 | 19,900 |
| 2024-07-19 | 5,400 | 40,600 | 4,400 | 21,100 | 1,000 | 19,500 |
| 2024-07-12 | 5,600 | 46,100 | 4,400 | 21,300 | 1,200 | 24,800 |
| 2024-07-05 | 7,100 | 35,200 | 4,400 | 18,900 | 2,700 | 16,300 |
| 2024-06-28 | 8,100 | 32,700 | 4,400 | 18,600 | 3,700 | 14,100 |
| 2024-06-21 | 8,800 | 35,800 | 4,400 | 17,700 | 4,400 | 18,100 |
| 2024-06-14 | 9,900 | 39,400 | 4,400 | 18,500 | 5,500 | 20,900 |
| 2024-06-07 | 7,400 | 45,300 | 4,500 | 18,300 | 2,900 | 27,000 |
| 2024-05-31 | 5,300 | 44,200 | 4,400 | 17,900 | 900 | 26,300 |
| 2024-05-24 | 5,900 | 44,000 | 4,400 | 17,800 | 1,500 | 26,200 |
| 2024-05-17 | 6,000 | 46,300 | 4,400 | 17,800 | 1,600 | 28,500 |
| 2024-05-10 | 6,700 | 57,700 | 4,400 | 22,200 | 2,300 | 35,500 |
| 2024-05-02 | 5,900 | 50,500 | 4,400 | 22,800 | 1,500 | 27,700 |
| 2024-04-26 | 5,600 | 48,900 | 4,400 | 22,900 | 1,200 | 26,000 |
| 2024-04-19 | 5,600 | 54,300 | 4,400 | 23,600 | 1,200 | 30,700 |
| 2024-04-12 | 7,800 | 56,200 | 4,400 | 24,000 | 3,400 | 32,200 |
| 2024-04-05 | 10,300 | 52,400 | 4,400 | 22,800 | 5,900 | 29,600 |
| 2024-03-29 | 11,700 | 57,800 | 4,700 | 24,900 | 7,000 | 32,900 |
| 2024-03-22 | 888,500 | 83,800 | 874,400 | 29,200 | 14,100 | 54,600 |
| 2024-03-15 | 162,500 | 86,900 | 150,000 | 24,800 | 12,500 | 62,100 |
| 2024-03-08 | 56,300 | 113,400 | 49,800 | 29,000 | 6,500 | 84,400 |
| 2024-03-01 | 18,500 | 93,900 | 11,800 | 26,800 | 6,700 | 67,100 |
| 2024-02-22 | 12,100 | 81,200 | 4,800 | 22,900 | 7,300 | 58,300 |
| 2024-02-16 | 12,200 | 73,000 | 4,700 | 20,800 | 7,500 | 52,200 |
| 2024-02-09 | 7,600 | 71,700 | 4,700 | 23,900 | 2,900 | 47,800 |
| 2024-02-02 | 6,200 | 68,500 | 4,700 | 22,800 | 1,500 | 45,700 |
| 2024-01-26 | 5,000 | 66,500 | 4,700 | 20,400 | 300 | 46,100 |
| 2024-01-19 | 7,400 | 60,700 | 4,700 | 20,700 | 2,700 | 40,000 |
| 2024-01-12 | 5,300 | 62,500 | 4,700 | 21,000 | 600 | 41,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-14 | Nomura International plc | 395,014 | 0.49% | ▼ | -2,590 | 2,335 | 2,364 | 2,326 | 2,337 | 114,100 |
| 2024-08-13 | Nomura International plc | 397,604 | 0.50% | ▲ | 2,281 | 2,333 | 2,281 | 2,324 | 207,600 | |
| 2024-04-02 | Nomura International plc | 394,200 | 0.49% | ▼ | -5,717 | 2,513 | 2,516 | 2,446 | 2,466 | 177,400 |
| 2024-03-28 | Nomura International plc | 399,917 | 0.50% | ▲ | 28,617 | 2,488 | 2,493 | 2,446 | 2,462 | 700,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241017 | 16:00 | 西鉄 | 完全子会社（西鉄バス宗像株式会社・西鉄バス二日市株式会社）の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20241004 | 15:00 | 西鉄 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20241001 | 15:00 | 西鉄 | 自己株式の取得状況に関するお知らせ |
| 20240902 | 15:00 | 西鉄 | 自己株式の取得状況に関するお知らせ |
| 20240808 | 16:00 | 西鉄 | 2024年度第１四半期決算説明資料 |
| 20240808 | 16:00 | 西鉄 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240801 | 15:00 | 西鉄 | 自己株式の取得状況に関するお知らせ |
| 20240701 | 15:00 | 西鉄 | 自己株式の取得状況に関するお知らせ |
| 20240627 | 15:00 | 西鉄 | 当社株主総会における「当社株式の大量取得行為に関する対応方針（買収への対応方針）」の更新の承認に関するお知らせ |
| 20240603 | 15:00 | 西鉄 | 自己株式の取得状況に関するお知らせ |
| 20240321 | 16:00 | 西鉄 | 2024年３月期 期末配当予想修正に関するお知らせ（鉄道開業100周年記念配当） |
| 20240321 | 16:00 | 西鉄 | 業績予想の修正に関するお知らせ |
| 20240208 | 16:00 | 西鉄 | 役員の異動に関するお知らせ |
| 20240208 | 16:00 | 西鉄 | 2023年度 第３四半期決算説明資料 |
| 20240208 | 16:00 | 西鉄 | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U2NG | 350 | 2024-07-22 13:03 | 西日本鉄道株式会社 | 日本生命保険相互会社 | 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 |
|---|---|---|---|
| 9031 | 1 | トップページ｜西鉄グループ｜企業・採用情報 | 2024-10-23 04:21:35 |
| 9031 | 2 | 2024年09月30日2024年8月度 月次営業概況（58KB） | 2024-09-30 15:31:14 |
| 9031 | 2 | 2024年08月30日2024年7月度 月次営業概況（58KB） | 2024-08-31 02:30:58 |
| 9031 | 2 | 2024年08月21日西鉄とSPIRALが協働し、ONE FUKUOKA BLDG.でアート施策を展開します（998KB） | 2024-08-21 15:31:22 |
| 9031 | 2 | 2024年08月08日2025年３月期第１四半期決算短信〔日本基準〕(連結)（807KB） | 2024-08-20 14:39:09 |
| 9031 | 2 | 2024年08月08日2024年度第１四半期決算説明資料（433KB） | 2024-08-20 14:39:08 |
| 9031 | 2 | 2024年08月16日Consolidated Financial Results for the Three Months Ended June 30, 2024（136KB） | 2024-08-20 14:39:07 |
| 9031 | 2 | 2024年07月31日2024年6月度 月次営業概況（58KB） | 2024-08-01 03:31:09 |
| 9031 | 2 | 2024年07月01日コーポレート・ガバナンスに関する報告書 2024/07/01（202KB） | 2024-07-01 19:33:28 |
| 9031 | 2 | 2024年06月27日有価証券報告書-第184期(2023/04/01-2024/03/31)（1,492KB） | 2024-06-29 03:32:57 |