| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 96% | 99% | 102% |
| 20241008 | 2,289 | 2,319 | 2,286 | 2,318 | 215,800 | 5 | 100% | 101% | 96% | ▲▲ | 99% | 99% | 95% | 99% | 103% |
| 20241009 | 2,327 | 2,328 | 2,289 | 2,306 | 132,400 | -13 | 99% | 99% | 61% | ▼ | 100% | 99% | 96% | 99% | 102% |
| 20241010 | 2,305 | 2,317 | 2,295 | 2,305 | 131,700 | -1 | 100% | 100% | 99% | ▼▼ | 100% | 100% | 97% | 99% | 102% |
| 20241011 | 2,295 | 2,309 | 2,281 | 2,285 | 150,300 | -20 | 99% | 100% | 114% | ▼▼▼ | 101% | 99% | 97% | 98% | 101% |
| 20241015 | 2,281 | 2,297 | 2,265 | 2,297 | 178,500 | 12 | 101% | 101% | 119% | ▲ | 99% | 98% | 97% | 98% | 102% |
| 20241016 | 2,293 | 2,308 | 2,279 | 2,280 | 115,300 | -17 | 99% | 99% | 65% | ▼ | 100% | 96% | 97% | 98% | 101% |
| 20241017 | 2,292 | 2,292 | 2,271 | 2,284 | 84,400 | 4 | 100% | 100% | 73% | ▲ | 99% | 95% | 102% | 98% | 101% |
| 20241018 | 2,293 | 2,298 | 2,262 | 2,267 | 249,300 | -18 | 99% | 99% | 295% | ▼ | 99% | 95% | 104% | 97% | 100% |
| 20241021 | 2,274 | 2,282 | 2,254 | 2,256 | 157,800 | -11 | 100% | 99% | 63% | ▼▼ | 98% | 96% | 107% | 97% | 100% |
| 20241022 | 2,251 | 2,255 | 2,207 | 2,207 | 212,500 | -49 | 98% | 98% | 135% | ▼▼▼ | 99% | 99% | 109% | 95% | 100% |
| 20241023 | 2,207 | 2,216 | 2,169 | 2,176 | 200,500 | -32 | 99% | 99% | 94% | ▼▼▼▼ | 100% | 101% | 111% | 93% | 100% |
| 20241024 | 2,168 | 2,170 | 2,149 | 2,162 | 179,500 | -14 | 99% | 100% | 90% | ▼▼▼▼▼ | 100% | 102% | 111% | 93% | 100% |
| 20241025 | 2,164 | 2,167 | 2,146 | 2,160 | 193,200 | -3 | 100% | 100% | 108% | ▼▼▼▼▼▼ | 101% | 102% | 111% | 93% | 100% |
| 20241028 | 2,156 | 2,191 | 2,154 | 2,171 | 202,400 | 11 | 101% | 101% | 105% | ▲ | 101% | 101% | 110% | 93% | 101% |
| 20241029 | 2,179 | 2,192 | 2,172 | 2,192 | 115,800 | 21 | 101% | 101% | 57% | ▲▲ | 99% | 100% | 109% | 94% | 101% |
| 20241030 | 2,194 | 2,203 | 2,179 | 2,179 | 460,000 | -13 | 99% | 99% | 397% | ▼ | 100% | 100% | 109% | 94% | 101% |
| 20241031 | 2,201 | 2,214 | 2,181 | 2,206 | 144,000 | 27 | 101% | 100% | 31% | ▲ | 100% | 101% | 109% | 95% | 102% |
| 20241101 | 2,196 | 2,208 | 2,187 | 2,201 | 106,700 | -5 | 100% | 100% | 74% | ▼ | 99% | 101% | 109% | 95% | 102% |
| 20241105 | 2,210 | 2,214 | 2,182 | 2,189 | 123,300 | -12 | 99% | 99% | 116% | ▼▼ | 99% | 101% | 108% | 94% | 101% |
| 20241106 | 2,189 | 2,199 | 2,170 | 2,170 | 108,900 | -19 | 99% | 99% | 88% | ▼▼▼ | 101% | 101% | 108% | 94% | 100% |
| 20241107 | 2,187 | 2,221 | 2,186 | 2,211 | 195,200 | 41 | 102% | 101% | 179% | ▲ | 100% | 100% | 106% | 96% | 102% |
| 20241108 | 2,219 | 2,234 | 2,219 | 2,221 | 181,800 | 10 | 100% | 100% | 93% | ▲▲ | 101% | 107% | 107% | 96% | 103% |
| 20241111 | 2,195 | 2,227 | 2,191 | 2,216 | 307,000 | -6 | 100% | 101% | 169% | ▼ | 99% | 106% | 105% | 96% | 103% |
| 20241112 | 2,230 | 2,246 | 2,216 | 2,218 | 238,100 | 3 | 100% | 99% | 78% | ▲ | 100% | 108% | 104% | 97% | 103% |
| 20241113 | 2,215 | 2,231 | 2,202 | 2,210 | 166,600 | -8 | 100% | 100% | 70% | ▼ | 100% | 109% | 105% | 97% | 102% |
| 20241114 | 2,200 | 2,232 | 2,195 | 2,198 | 150,900 | -13 | 99% | 100% | 91% | ▼▼ | 103% | 104% | 102% | 96% | 102% |
| 20241115 | 2,266 | 2,350 | 2,259 | 2,342 | 597,800 | 145 | 107% | 103% | 396% | ▲ | 101% | 100% | 99% | 100% | 108% |
| 20241118 | 2,350 | 2,375 | 2,340 | 2,364 | 251,700 | 22 | 101% | 101% | 42% | ▲▲ | 101% | 100% | 98% | 100% | 109% |
| 20241119 | 2,370 | 2,410 | 2,359 | 2,401 | 230,800 | 37 | 102% | 101% | 92% | ▲▲▲ | 98% | 98% | 94% | 100% | 111% |
| 20241120 | 2,401 | 2,414 | 2,349 | 2,361 | 127,500 | -41 | 98% | 98% | 55% | ▼ | 100% | 99% | 95% | 98% | 109% |
| 20241121 | 2,364 | 2,379 | 2,345 | 2,361 | 162,900 | 1 | 100% | 100% | 128% | ▲ | 100% | 97% | 96% | 98% | 109% |
| 20241122 | 2,361 | 2,374 | 2,343 | 2,360 | 103,800 | -2 | 100% | 100% | 64% | ▼ | 98% | 97% | 95% | 98% | 109% |
| 20241125 | 2,360 | 2,375 | 2,312 | 2,318 | 277,300 | -42 | 98% | 98% | 267% | ▼▼ | 101% | 99% | 96% | 97% | 107% |
| 20241126 | 2,319 | 2,360 | 2,318 | 2,348 | 190,300 | 30 | 101% | 101% | 69% | ▲ | 97% | 99% | 95% | 98% | 108% |
| 20241127 | 2,338 | 2,348 | 2,253 | 2,261 | 215,700 | -88 | 96% | 97% | 113% | ▼ | 101% | 102% | 98% | 94% | 104% |
| 20241128 | 2,270 | 2,299 | 2,260 | 2,286 | 116,900 | 25 | 101% | 101% | 54% | ▲ | 101% | 99% | 96% | 95% | 105% |
| 20241129 | 2,270 | 2,305 | 2,270 | 2,296 | 153,800 | 11 | 100% | 101% | 132% | ▲▲ | 100% | 99% | 96% | 96% | 106% |
| 20241202 | 2,277 | 2,290 | 2,259 | 2,278 | 218,300 | -19 | 99% | 100% | 142% | ▼ | 101% | 98% | 95% | 95% | 105% |
| 20241203 | 2,293 | 2,335 | 2,286 | 2,315 | 171,000 | 37 | 102% | 101% | 78% | ▲ | 98% | 98% | 95% | 96% | 107% |
| 20241204 | 2,301 | 2,315 | 2,250 | 2,254 | 205,600 | -61 | 97% | 98% | 120% | ▼ | 100% | 99% | 97% | 94% | 103% |
| 20241205 | 2,254 | 2,262 | 2,244 | 2,258 | 151,700 | 4 | 100% | 100% | 74% | ▲ | 100% | 98% | 96% | 94% | 103% |
| 20241206 | 2,266 | 2,271 | 2,252 | 2,256 | 85,400 | -2 | 100% | 100% | 56% | ▼ | 100% | 98% | 0% | 94% | 103% |
| 20241209 | 2,260 | 2,266 | 2,239 | 2,251 | 141,700 | -5 | 100% | 100% | 166% | ▼▼ | 99% | 97% | 0% | 94% | 102% |
| 20241210 | 2,251 | 2,257 | 2,224 | 2,224 | 197,200 | -27 | 99% | 99% | 139% | ▼▼▼ | 100% | 97% | 0% | 93% | 101% |
| 20241211 | 2,222 | 2,225 | 2,211 | 2,217 | 128,000 | -7 | 100% | 100% | 65% | ▼▼▼▼ | 100% | 97% | 0% | 92% | 101% |
| 20241212 | 2,224 | 2,240 | 2,216 | 2,220 | 130,900 | 3 | 100% | 100% | 102% | ▲ | 99% | 98% | 0% | 92% | 100% |
| 20241213 | 2,200 | 2,226 | 2,171 | 2,183 | 302,800 | -38 | 98% | 99% | 231% | ▼ | 99% | 100% | 0% | 91% | 100% |
| 20241216 | 2,180 | 2,180 | 2,150 | 2,150 | 192,500 | -33 | 99% | 99% | 64% | ▼▼ | 100% | 101% | 0% | 90% | 100% |
| 20241217 | 2,150 | 2,173 | 2,145 | 2,151 | 199,200 | 1 | 100% | 100% | 103% | ▲ | 100% | 0% | 0% | 91% | 100% |
| 20241218 | 2,160 | 2,180 | 2,149 | 2,161 | 202,600 | 10 | 100% | 100% | 102% | ▲▲ | 101% | 0% | 0% | 92% | 100% |
| 20241219 | 2,150 | 2,173 | 2,150 | 2,162 | 179,800 | 2 | 100% | 101% | 89% | ▲▲▲ | 100% | 0% | 0% | 92% | 101% |
| 20241220 | 2,172 | 2,179 | 2,149 | 2,179 | 677,800 | 17 | 101% | 100% | 377% | ▲▲▲▲ | % | % | % | 93% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 7,700 | 146,900 | 4,800 | 55,000 | 2,900 | 91,900 |
| 2024-12-06 | 7,800 | 133,400 | 4,800 | 30,700 | 3,000 | 102,700 |
| 2024-11-29 | 8,000 | 120,800 | 4,700 | 30,800 | 3,300 | 90,000 |
| 2024-11-22 | 18,400 | 94,100 | 4,900 | 30,100 | 13,500 | 64,000 |
| 2024-11-15 | 18,500 | 100,400 | 4,900 | 31,000 | 13,600 | 69,400 |
| 2024-11-08 | 10,100 | 142,100 | 4,700 | 73,900 | 5,400 | 68,200 |
| 2024-11-01 | 7,900 | 143,600 | 4,700 | 76,700 | 3,200 | 66,900 |
| 2024-10-25 | 9,700 | 174,800 | 4,700 | 75,700 | 5,000 | 99,100 |
| 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 | 2024-12-22 01:27:42 |
| 9031 | 2 | 2024年12月05日2025年3月期 第2四半期決算説明会 主な質疑応答（155KB） | 2024-12-06 02:31:22 |
| 9031 | 2 | 2024年11月29日2024年10月度 月次営業概況（59KB） | 2024-11-30 02:32:01 |
| 9031 | 2 | 2024年11月26日2025年3月期 第2四半期決算説明会資料（7,062KB） | 2024-11-27 02:31:37 |
| 9031 | 2 | 2024年11月21日Consolidated Financial Results for the Six Months (Interim) Ended September 30, 2024（329KB） | 2024-11-22 01:32:19 |
| 9031 | 2 | 2024年11月14日2025年３月期第２四半期(中間期)決算短信〔日本基準〕(連結)（622KB） | 2024-11-15 00:31:42 |
| 9031 | 2 | 2024年11月14日2024年度第2四半期決算補足説明資料（512KB） | 2024-11-15 00:31:40 |
| 9031 | 2 | 2024年11月14日半期報告書-第185期(2024/04/01-2025/03/31)（164KB） | 2024-11-15 00:31:37 |
| 9031 | 2 | 2024年10月31日2024年9月度 月次営業概況（59KB） | 2024-10-31 19:32:06 |
| 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 |