決算new！
2024/12/05 発表
2-10月期(3Q累計)経常が14％増益で着地・8-10月期も7％増益
1928東証P貸借
業種 建設業
積水ハウス 株価時系列データ
PTS
3,636
円
(23:54)
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 |
|---|---|
| 4,134.0 (24/09/27) | 2,843.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,134.0 (24/09/27) | 2,843.0 (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) |
|---|---|---|---|---|---|---|---|
| 12/11 | 3,590.0 | 3,693.0 | 3,578.0 | 3,612.0 | +1.0 | +0.0 | 6,763,400 |
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 |
|---|---|---|---|---|---|---|---|
| 12/6 | 3,611.0 | +2.0 | 3,624.4 | 12,506,200 | 55,300 | 965,000 | 17.45 |
| 11/29 | 3,540.0 | +0.2 | 3,567.7 | 12,141,900 | 49,400 | 899,900 | 18.22 |
| 11/22 | 3,532.0 | -0.8 | 3,538.7 | 7,654,500 | 96,300 | 826,400 | 8.58 |
| 11/15 | 3,561.0 | -2.6 | 3,637.7 | 8,004,500 | 93,600 | 821,800 | 8.78 |
| 11/8 | 3,656.0 | -0.1 | 3,682.0 | 8,288,800 | 91,300 | 830,900 | 9.10 |
| 11/1 | 3,661.0 | -0.5 | 3,694.7 | 9,815,900 | 68,900 | 802,400 | 11.65 |
| 10/25 | 3,681.0 | -3.8 | 3,738.9 | 8,144,100 | 81,800 | 821,900 | 10.05 |
| 10/18 | 3,826.0 | +0.4 | 3,845.2 | 7,889,200 | 67,900 | 739,500 | 10.89 |
| 10/11 | 3,811.0 | -3.5 | 3,864.0 | 12,036,200 | 85,800 | 644,000 | 7.51 |
| 10/4 | 3,951.0 | -4.1 | 3,974.0 | 12,285,700 | 80,100 | 487,500 | 6.09 |
| 9/27 | 4,119.0 | +4.0 | 4,035.5 | 9,023,400 | 114,400 | 426,000 | 3.72 |
| 9/20 | 3,959.0 | +5.7 | 3,885.3 | 10,348,200 | 97,700 | 442,500 | 4.53 |
| 9/13 | 3,746.0 | -2.8 | 3,801.8 | 11,597,800 | 86,700 | 391,500 | 4.52 |
| 9/6 | 3,853.0 | +2.6 | 3,820.8 | 14,589,600 | 90,600 | 367,700 | 4.06 |
| 8/30 | 3,754.0 | +3.2 | 3,719.6 | 9,431,900 | 67,600 | 417,800 | 6.18 |
| 8/23 | 3,638.0 | +2.5 | 3,559.6 | 9,214,500 | 105,400 | 420,300 | 3.99 |
| 8/16 | 3,548.0 | +6.8 | 3,457.0 | 8,412,200 | 157,800 | 489,900 | 3.10 |
| 8/9 | 3,321.0 | -0.5 | 3,247.8 | 18,555,100 | 113,100 | 528,800 | 4.68 |
| 8/2 | 3,339.0 | -11.0 | 3,624.3 | 17,507,400 | 80,600 | 657,100 | 8.15 |
| 7/26 | 3,750.0 | -2.9 | 3,801.9 | 11,165,200 | 323,700 | 652,400 | 2.02 |
| 7/19 | 3,860.0 | +4.0 | 3,841.6 | 11,023,400 | 254,400 | 613,900 | 2.41 |
| 7/12 | 3,711.0 | +4.0 | 3,633.3 | 13,587,100 | 136,500 | 612,800 | 4.49 |
| 7/5 | 3,569.0 | +0.2 | 3,564.2 | 13,442,100 | 101,000 | 952,600 | 9.43 |
| 6/28 | 3,563.0 | +4.1 | 3,515.3 | 11,001,700 | 82,700 | 937,300 | 11.33 |
| 6/21 | 3,424.0 | -2.3 | 3,435.6 | 9,429,900 | 84,800 | 904,600 | 10.67 |
| 6/14 | 3,505.0 | -3.6 | 3,519.3 | 13,830,500 | 76,200 | 753,800 | 9.89 |
| 6/7 | 3,635.0 | +2.9 | 3,625.8 | 17,448,200 | 90,400 | 465,000 | 5.14 |
| 5/31 | 3,532.0 | -0.2 | 3,534.0 | 12,761,000 | 93,600 | 518,900 | 5.54 |
| 5/24 | 3,540.0 | -0.1 | 3,568.3 | 8,732,700 | 86,000 | 485,900 | 5.65 |
| 5/17 | 3,544.0 | -2.6 | 3,576.1 | 8,687,300 | 85,100 | 492,900 | 5.79 |
▶︎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
