！決算発表予定日 2025/02/12
1821東証P貸借
業種 建設業
三井住友建設 株価時系列データ
PTS
419
円
取引時間外
(20:19)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 460 (24/02/19) | 339 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 460 (24/02/19) | 339 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 418 | 423 | 415 | 417 | +1 | +0.2 | 2,137,900 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/24 | 416 | +5.1 | 412 | 3,507,000 | 277,900 | 2,032,600 | 7.31 |
| 1/17 | 396 | -2.7 | 400 | 1,916,000 | 244,500 | 2,148,000 | 8.79 |
| 1/10 | 407 | -1.5 | 408 | 2,490,300 | 245,900 | 1,999,200 | 8.13 |
| 12/30 | 413 | -1.7 | 413 | 519,500 | ー | ー | ー |
| 12/27 | 420 | +1.0 | 421 | 3,221,900 | 239,800 | 1,804,300 | 7.52 |
| 12/20 | 416 | -0.7 | 420 | 5,997,300 | 246,300 | 1,983,100 | 8.05 |
| 12/13 | 419 | +2.4 | 412 | 4,801,700 | 261,600 | 2,924,100 | 11.18 |
| 12/6 | 409 | +3.8 | 410 | 8,521,400 | 222,300 | 2,990,700 | 13.45 |
| 11/29 | 394 | +4.2 | 386 | 15,603,600 | 214,900 | 3,409,300 | 15.86 |
| 11/22 | 378 | +3.6 | 372 | 6,716,400 | 214,300 | 3,280,200 | 15.31 |
| 11/15 | 365 | -5.7 | 374 | 7,938,700 | 199,600 | 3,061,500 | 15.34 |
| 11/8 | 387 | 0.0 | 388 | 3,221,500 | 189,400 | 3,094,600 | 16.34 |
| 11/1 | 387 | -0.5 | 389 | 3,129,800 | 224,100 | 3,082,200 | 13.75 |
| 10/25 | 389 | -2.3 | 392 | 2,271,900 | 233,300 | 3,052,400 | 13.08 |
| 10/18 | 398 | -2.5 | 399 | 2,507,200 | 239,900 | 2,903,500 | 12.10 |
| 10/11 | 408 | -3.1 | 412 | 2,958,800 | 244,600 | 2,803,400 | 11.46 |
| 10/4 | 421 | +4.7 | 413 | 5,666,600 | 248,300 | 2,764,700 | 11.13 |
| 9/27 | 402 | +1.5 | 398 | 2,497,700 | 235,000 | 2,685,100 | 11.43 |
| 9/20 | 396 | +1.5 | 395 | 2,794,600 | 233,100 | 2,775,500 | 11.91 |
| 9/13 | 390 | +4.0 | 382 | 3,083,200 | 220,300 | 2,871,100 | 13.03 |
| 9/6 | 375 | -1.8 | 377 | 2,667,500 | 161,200 | 2,926,300 | 18.15 |
| 8/30 | 382 | 0.0 | 382 | 1,367,100 | 202,300 | 2,929,900 | 14.48 |
| 8/23 | 382 | 0.0 | 379 | 1,709,500 | 233,200 | 2,904,700 | 12.46 |
| 8/16 | 382 | +0.3 | 377 | 2,346,600 | 221,900 | 2,942,500 | 13.26 |
| 8/9 | 381 | +1.3 | 368 | 5,464,200 | 348,900 | 2,970,200 | 8.51 |
| 8/2 | 376 | -4.6 | 388 | 3,092,400 | 161,100 | 2,068,000 | 12.84 |
| 7/26 | 394 | -1.3 | 395 | 2,211,200 | 159,800 | 2,025,700 | 12.68 |
| 7/19 | 399 | +1.0 | 399 | 2,120,500 | 160,300 | 2,227,000 | 13.89 |
| 7/12 | 395 | -2.0 | 392 | 3,184,300 | 160,200 | 2,462,600 | 15.37 |
| 7/5 | 403 | +0.8 | 403 | 2,021,700 | 201,800 | 2,207,800 | 10.94 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
