| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,010 | 2,010 | 1,988 | 1,989 | 500 | -21 | 99% | 99% | 42% | ▼ | 100% | 100% | 99% | 98% | 101% |
| 20250121 | 1,983 | 2,015 | 1,983 | 1,991 | 600 | 2 | 100% | 100% | 120% | ▲ | 99% | 99% | 99% | 99% | 101% |
| 20250122 | 1,987 | 1,998 | 1,974 | 1,974 | 1,600 | -17 | 99% | 99% | 267% | ▼ | 99% | 100% | 98% | 98% | 100% |
| 20250123 | 2,006 | 2,006 | 1,990 | 1,990 | 600 | 16 | 101% | 99% | 38% | ▲ | 99% | 100% | 99% | 99% | 101% |
| 20250124 | 1,990 | 2,003 | 1,975 | 1,980 | 800 | -10 | 99% | 99% | 133% | ▼ | 100% | 100% | 99% | 98% | 101% |
| 20250127 | 1,980 | 1,997 | 1,976 | 1,976 | 600 | -4 | 100% | 100% | 75% | ▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20250128 | 1,976 | 2,013 | 1,971 | 1,971 | 800 | -5 | 100% | 100% | 133% | ▼▼▼ | 101% | 99% | 101% | 98% | 100% |
| 20250129 | 1,971 | 1,999 | 1,971 | 1,999 | 1,800 | 28 | 101% | 101% | 225% | ▲ | 100% | 96% | 100% | 99% | 102% |
| 20250130 | 1,983 | 1,999 | 1,978 | 1,978 | 1,100 | -21 | 99% | 100% | 61% | ▼ | 100% | 98% | 101% | 98% | 101% |
| 20250131 | 1,972 | 1,979 | 1,968 | 1,977 | 2,000 | -1 | 100% | 100% | 182% | ▼▼ | 99% | 99% | 101% | 98% | 101% |
| 20250203 | 1,977 | 1,977 | 1,950 | 1,950 | 2,600 | -27 | 99% | 99% | 130% | ▼▼▼ | 97% | 100% | 102% | 97% | 100% |
| 20250204 | 1,950 | 1,950 | 1,900 | 1,901 | 3,300 | -49 | 97% | 97% | 127% | ▼▼▼▼ | 99% | 102% | 105% | 94% | 100% |
| 20250205 | 1,901 | 1,901 | 1,874 | 1,875 | 3,100 | -26 | 99% | 99% | 94% | ▼▼▼▼▼ | 103% | 104% | 106% | 93% | 100% |
| 20250206 | 1,875 | 1,938 | 1,875 | 1,938 | 1,500 | 63 | 103% | 103% | 48% | ▲ | 101% | 101% | 103% | 96% | 103% |
| 20250207 | 1,927 | 1,948 | 1,920 | 1,948 | 600 | 10 | 101% | 101% | 40% | ▲▲ | 99% | 100% | 100% | 97% | 104% |
| 20250210 | 1,947 | 1,947 | 1,907 | 1,932 | 500 | -16 | 99% | 99% | 83% | ▼ | 100% | 101% | 98% | 96% | 103% |
| 20250212 | 1,943 | 1,943 | 1,943 | 1,943 | 100 | 11 | 101% | 100% | 20% | ▲ | 100% | 102% | 98% | 97% | 104% |
| 20250213 | 1,940 | 1,940 | 1,940 | 1,940 | 3,600 | -3 | 100% | 100% | 3600% | ▼ | 100% | 102% | 99% | 97% | 103% |
| 20250214 | 1,940 | 1,940 | 1,935 | 1,935 | 1,400 | -5 | 100% | 100% | 39% | ▼▼ | 100% | 101% | 99% | 96% | 103% |
| 20250217 | 1,937 | 1,945 | 1,936 | 1,945 | 1,900 | 10 | 101% | 100% | 136% | ▲ | 100% | 101% | 98% | 97% | 104% |
| 20250218 | 1,972 | 1,972 | 1,950 | 1,969 | 3,100 | 24 | 101% | 100% | 163% | ▲▲ | 100% | 101% | 99% | 98% | 105% |
| 20250219 | 1,970 | 1,970 | 1,960 | 1,970 | 1,100 | 1 | 100% | 100% | 35% | ▲▲▲ | 99% | 99% | 99% | 99% | 105% |
| 20250220 | 1,970 | 1,980 | 1,960 | 1,960 | 1,300 | -10 | 99% | 99% | 118% | ▼ | 100% | 97% | 100% | 98% | 105% |
| 20250225 | 1,961 | 1,963 | 1,961 | 1,963 | 200 | 3 | 100% | 100% | 15% | ▲ | 101% | 95% | 100% | 98% | 105% |
| 20250226 | 1,961 | 1,988 | 1,960 | 1,988 | 800 | 25 | 101% | 101% | 400% | ▲▲ | 98% | 93% | 99% | 99% | 106% |
| 20250227 | 1,981 | 1,981 | 1,882 | 1,946 | 7,600 | -42 | 98% | 98% | 950% | ▼ | 98% | 96% | 101% | 97% | 104% |
| 20250228 | 1,936 | 1,961 | 1,823 | 1,906 | 13,500 | -40 | 98% | 98% | 178% | ▼▼ | 97% | 98% | 103% | 95% | 102% |
| 20250303 | 1,906 | 1,907 | 1,827 | 1,856 | 12,200 | -50 | 97% | 97% | 90% | ▼▼▼ | 99% | 101% | 105% | 93% | 100% |
| 20250304 | 1,864 | 1,864 | 1,789 | 1,840 | 10,400 | -16 | 99% | 99% | 85% | ▼▼▼▼ | 100% | 102% | 107% | 93% | 100% |
| 20250305 | 1,840 | 1,865 | 1,785 | 1,835 | 11,300 | -5 | 100% | 100% | 109% | ▼▼▼▼▼ | 101% | 102% | 107% | 92% | 100% |
| 20250306 | 1,836 | 1,863 | 1,836 | 1,863 | 2,300 | 28 | 102% | 101% | 20% | ▲ | 99% | 101% | 105% | 94% | 102% |
| 20250307 | 1,865 | 1,869 | 1,847 | 1,851 | 1,200 | -12 | 99% | 99% | 52% | ▼ | 100% | 102% | 105% | 93% | 101% |
| 20250310 | 1,870 | 1,876 | 1,863 | 1,874 | 1,900 | 23 | 101% | 100% | 158% | ▲ | 100% | 103% | 104% | 94% | 102% |
| 20250311 | 1,873 | 1,873 | 1,856 | 1,872 | 1,800 | -2 | 100% | 100% | 95% | ▼ | 100% | 103% | 104% | 94% | 102% |
| 20250312 | 1,873 | 1,880 | 1,873 | 1,879 | 2,000 | 7 | 100% | 100% | 111% | ▲ | 100% | 103% | 100% | 95% | 102% |
| 20250313 | 1,880 | 1,904 | 1,880 | 1,888 | 3,400 | 9 | 100% | 100% | 170% | ▲▲ | 101% | 104% | 100% | 95% | 103% |
| 20250314 | 1,888 | 1,907 | 1,888 | 1,906 | 600 | 18 | 101% | 101% | 18% | ▲▲▲ | 101% | 103% | 99% | 96% | 104% |
| 20250317 | 1,906 | 1,924 | 1,906 | 1,924 | 2,200 | 18 | 101% | 101% | 367% | ▲▲▲▲ | 99% | 101% | 99% | 97% | 105% |
| 20250318 | 1,946 | 1,946 | 1,921 | 1,921 | 1,600 | -3 | 100% | 99% | 73% | ▼ | 100% | 101% | 99% | 97% | 105% |
| 20250319 | 1,939 | 1,940 | 1,935 | 1,939 | 1,100 | 18 | 101% | 100% | 69% | ▲ | 101% | 100% | 99% | 98% | 106% |
| 20250321 | 1,948 | 1,960 | 1,944 | 1,960 | 1,500 | 21 | 101% | 101% | 136% | ▲▲ | 100% | 100% | 99% | 99% | 107% |
| 20250324 | 1,945 | 1,950 | 1,940 | 1,949 | 2,900 | -11 | 99% | 100% | 193% | ▼ | 101% | 97% | 98% | 98% | 106% |
| 20250325 | 1,949 | 1,965 | 1,949 | 1,964 | 1,500 | 15 | 101% | 101% | 52% | ▲ | 99% | 95% | 98% | 99% | 107% |
| 20250326 | 1,965 | 1,965 | 1,901 | 1,948 | 2,900 | -16 | 99% | 99% | 193% | ▼ | 99% | 95% | 98% | 98% | 106% |
| 20250327 | 1,963 | 1,963 | 1,928 | 1,950 | 2,700 | 2 | 100% | 99% | 93% | ▲ | 101% | 100% | 103% | 99% | 106% |
| 20250328 | 1,868 | 1,913 | 1,841 | 1,884 | 3,700 | -66 | 97% | 101% | 137% | ▼ | 99% | 98% | 102% | 96% | 103% |
| 20250331 | 1,881 | 1,881 | 1,850 | 1,865 | 2,200 | -19 | 99% | 99% | 59% | ▼▼ | 98% | 96% | 101% | 95% | 102% |
| 20250401 | 1,905 | 1,905 | 1,865 | 1,865 | 800 | 0 | 100% | 98% | 36% | -- | 98% | 95% | 100% | 95% | 102% |
| 20250402 | 1,905 | 1,905 | 1,862 | 1,873 | 900 | 8 | 100% | 98% | 113% | ▲ | 100% | 96% | 101% | 95% | 102% |
| 20250403 | 1,850 | 1,877 | 1,850 | 1,851 | 1,000 | -22 | 99% | 100% | 111% | ▼ | 101% | 102% | 0% | 94% | 100% |
| 20250404 | 1,811 | 1,844 | 1,811 | 1,825 | 3,100 | -26 | 99% | 101% | 310% | ▼▼ | 98% | 101% | 0% | 93% | 100% |
| 20250408 | 1,862 | 1,862 | 1,798 | 1,818 | 1,300 | -7 | 100% | 98% | 42% | ▼▼▼ | 100% | 106% | 0% | 93% | 100% |
| 20250409 | 1,778 | 1,810 | 1,775 | 1,775 | 1,400 | -43 | 98% | 100% | 108% | ▼▼▼▼ | 99% | 107% | 0% | 90% | 100% |
| 20250410 | 1,797 | 1,797 | 1,777 | 1,777 | 1,300 | 2 | 100% | 99% | 93% | ▲ | 104% | 108% | 0% | 90% | 100% |
| 20250411 | 1,774 | 1,849 | 1,761 | 1,849 | 1,200 | 72 | 104% | 104% | 92% | ▲▲ | 102% | 103% | 0% | 94% | 104% |
| 20250414 | 1,849 | 1,900 | 1,849 | 1,884 | 1,600 | 35 | 102% | 102% | 133% | ▲▲▲ | 100% | 99% | 0% | 96% | 106% |
| 20250415 | 1,884 | 1,885 | 1,884 | 1,884 | 2,400 | 0 | 100% | 100% | 150% | -- | 100% | 0% | 0% | 96% | 106% |
| 20250416 | 1,924 | 1,931 | 1,882 | 1,919 | 2,700 | 35 | 102% | 100% | 113% | ▲ | 101% | 0% | 0% | 98% | 108% |
| 20250417 | 1,879 | 1,907 | 1,856 | 1,900 | 1,100 | -19 | 99% | 101% | 41% | ▼ | 100% | 0% | 0% | 97% | 107% |
| 20250418 | 1,876 | 1,890 | 1,870 | 1,870 | 1,200 | -30 | 98% | 100% | 109% | ▼▼ | % | % | % | 95% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 5,400 | 0 | 2,200 | 0 | 3,200 |
| 2025-04-04 | 0 | 5,300 | 0 | 2,100 | 0 | 3,200 |
| 2025-03-28 | 0 | 5,500 | 0 | 2,400 | 0 | 3,100 |
| 2025-03-21 | 100 | 6,400 | 100 | 2,500 | 0 | 3,900 |
| 2025-03-14 | 0 | 7,000 | 0 | 2,900 | 0 | 4,100 |
| 2025-03-07 | 0 | 7,300 | 0 | 2,900 | 0 | 4,400 |
| 2025-02-28 | 0 | 6,900 | 0 | 2,800 | 0 | 4,100 |
| 2025-02-21 | 0 | 6,600 | 0 | 2,700 | 0 | 3,900 |
| 2025-02-14 | 0 | 6,700 | 0 | 2,800 | 0 | 3,900 |
| 2025-02-07 | 0 | 6,200 | 0 | 2,200 | 0 | 4,000 |
| 2025-01-31 | 100 | 6,800 | 100 | 3,300 | 0 | 3,500 |
| 2025-01-24 | 0 | 6,700 | 0 | 2,800 | 0 | 3,900 |
| 2025-01-17 | 0 | 7,600 | 0 | 3,300 | 0 | 4,300 |
| 2025-01-10 | 0 | 7,600 | 0 | 3,300 | 0 | 4,300 |
| 2024-12-27 | 0 | 8,700 | 0 | 3,200 | 0 | 5,500 |
| 2024-12-20 | 0 | 9,500 | 0 | 3,300 | 0 | 6,200 |
| 2024-12-13 | 0 | 11,600 | 0 | 3,100 | 0 | 8,500 |
| 2024-12-06 | 0 | 14,300 | 0 | 2,500 | 0 | 11,800 |
| 2024-11-29 | 0 | 12,500 | 0 | 2,900 | 0 | 9,600 |
| 2024-11-22 | 0 | 8,000 | 0 | 4,300 | 0 | 3,700 |
| 2024-11-15 | 0 | 7,400 | 0 | 4,000 | 0 | 3,400 |
| 2024-11-08 | 0 | 6,700 | 0 | 3,100 | 0 | 3,600 |
| 2024-11-01 | 0 | 6,700 | 0 | 3,100 | 0 | 3,600 |
| 2024-10-25 | 0 | 7,900 | 0 | 3,600 | 0 | 4,300 |
| 2024-10-18 | 0 | 7,800 | 0 | 3,600 | 0 | 4,200 |
| 2024-10-11 | 0 | 7,600 | 0 | 3,700 | 0 | 3,900 |
| 2024-10-04 | 0 | 7,300 | 0 | 3,600 | 0 | 3,700 |
| 2024-09-27 | 0 | 7,000 | 0 | 3,600 | 0 | 3,400 |
| 2024-09-20 | 0 | 7,700 | 0 | 3,600 | 0 | 4,100 |
| 2024-09-13 | 0 | 7,600 | 0 | 3,700 | 0 | 3,900 |
| 2024-09-06 | 0 | 7,500 | 0 | 3,400 | 0 | 4,100 |
| 2024-08-30 | 0 | 8,300 | 0 | 4,100 | 0 | 4,200 |
| 2024-08-23 | 0 | 8,600 | 0 | 4,000 | 0 | 4,600 |
| 2024-08-16 | 0 | 10,900 | 0 | 3,600 | 0 | 7,300 |
| 2024-08-09 | 0 | 12,000 | 0 | 3,600 | 0 | 8,400 |
| 2024-08-02 | 0 | 22,400 | 0 | 7,400 | 0 | 15,000 |
| 2024-07-26 | 0 | 20,700 | 0 | 5,000 | 0 | 15,700 |
| 2024-07-19 | 0 | 22,000 | 0 | 5,000 | 0 | 17,000 |
| 2024-07-12 | 0 | 22,100 | 0 | 5,200 | 0 | 16,900 |
| 2024-07-05 | 0 | 19,400 | 0 | 7,300 | 0 | 12,100 |
| 2024-06-28 | 0 | 11,200 | 0 | 4,000 | 0 | 7,200 |
| 2024-06-21 | 0 | 9,600 | 0 | 5,100 | 0 | 4,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250307 | 15:00 | 西部電機 | 人事異動に関するお知らせ |
| 20250131 | 15:00 | 西部電機 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241114 | 15:00 | 西部電機 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240821 | 15:00 | 西部電機 | 人事異動に関するお知らせ |
| 20240731 | 15:00 | 西部電機 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240522 | 15:00 | 西部電機 | 剰余金の配当に関するお知らせ |
| 20240319 | 15:00 | 西部電機 | 米国における合弁会社「Seibu America Corporation」設立に関するお知らせ |
| 20240318 | 15:00 | 西部電機 | 執行役員制度の導入に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6144 | 1 | 西部電機株式会社 | 2025-04-19 19:24:26 |
| 6144 | 2 | IR情報｜西部電機株式会社 | 2024-07-06 03:30:37 |
| 6144 | 2 | IR情報｜西部電機株式会社 | 2024-06-26 18:29:19 |
| 6144 | 2 | 電子公告｜西部電機株式会社 | 2024-06-26 18:29:12 |
| 6144 | 2 | 決算説明資料｜西部電機株式会社 | 2024-06-26 18:29:11 |
| 6144 | 2 | 株主総会｜西部電機株式会社 | 2024-06-26 18:29:10 |
| 6144 | 2 | 株主報告書｜西部電機株式会社 | 2024-06-26 18:29:09 |
| 6144 | 2 | 決算短信｜西部電機株式会社 | 2024-06-26 18:29:08 |
| 6144 | 2 | 株式情報｜IR情報｜西部電機株式会社 | 2024-06-26 18:29:06 |
| 6144 | 2 | 有価証券報告書｜IR情報｜西部電機株式会社 | 2024-06-26 18:29:05 |