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
3,652
円
(21:04)
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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 3,590.0 | 3,693.0 | 3,578.0 | 3,652.0 | +41.0 | +1.1 | 8,265,700 |
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 |
|---|---|---|---|---|---|---|---|
| 6/25 | 2,313.0 | +6.0 | 2,255.8 | 9,638,400 | 206,800 | 201,000 | 0.97 |
| 6/18 | 2,183.0 | -1.0 | 2,208.6 | 9,393,400 | 147,100 | 334,800 | 2.28 |
| 6/11 | 2,205.5 | -1.5 | 2,231.5 | 8,742,700 | 153,300 | 320,500 | 2.09 |
| 6/4 | 2,238.0 | -3.6 | 2,258.2 | 7,121,100 | 132,200 | 203,100 | 1.54 |
| 5/28 | 2,322.0 | +1.6 | 2,298.5 | 10,653,800 | 116,400 | 162,300 | 1.39 |
| 5/21 | 2,284.5 | +0.4 | 2,278.6 | 7,031,300 | 117,000 | 169,400 | 1.45 |
| 5/14 | 2,275.5 | +0.2 | 2,263.6 | 7,612,800 | 103,100 | 154,700 | 1.50 |
| 5/7 | 2,271.0 | +2.8 | 2,265.9 | 4,251,900 | ー | ー | ー |
| 4/30 | 2,209.0 | -2.4 | 2,231.2 | 6,394,100 | 115,600 | 141,100 | 1.22 |
| 4/23 | 2,262.5 | -3.4 | 2,288.8 | 8,665,900 | 168,300 | 139,200 | 0.83 |
| 4/16 | 2,341.0 | -1.4 | 2,359.0 | 6,517,900 | 175,500 | 133,800 | 0.76 |
| 4/9 | 2,374.5 | +1.5 | 2,349.6 | 8,802,100 | 194,700 | 173,000 | 0.89 |
| 4/2 | 2,338.5 | -2.5 | 2,383.0 | 8,363,500 | 155,800 | 121,800 | 0.78 |
| 3/26 | 2,399.5 | +2.3 | 2,349.2 | 9,720,400 | 184,600 | 116,500 | 0.63 |
| 3/19 | 2,345.0 | +5.5 | 2,301.2 | 11,375,000 | 144,600 | 158,200 | 1.09 |
| 3/12 | 2,223.5 | +3.4 | 2,210.6 | 11,903,100 | 131,800 | 212,700 | 1.61 |
| 3/5 | 2,150.0 | +7.7 | 2,084.4 | 10,382,300 | 129,800 | 220,600 | 1.70 |
| 2/26 | 1,997.0 | -4.1 | 2,057.2 | 8,167,300 | 88,800 | 248,100 | 2.79 |
| 2/19 | 2,083.0 | -0.6 | 2,121.3 | 7,939,200 | 111,400 | 225,300 | 2.02 |
| 2/12 | 2,094.5 | +1.3 | 2,092.9 | 8,282,100 | 130,700 | 243,900 | 1.87 |
| 2/5 | 2,068.5 | +2.5 | 2,060.0 | 8,698,300 | 206,100 | 307,300 | 1.49 |
| 1/29 | 2,019.0 | -5.1 | 2,089.1 | 17,520,100 | 331,500 | 325,200 | 0.98 |
| 1/22 | 2,128.5 | +1.5 | 2,087.2 | 11,471,400 | 1,573,500 | 380,000 | 0.24 |
| 1/15 | 2,096.5 | -0.4 | 2,121.0 | 9,088,400 | 496,900 | 383,400 | 0.77 |
| 1/8 | 2,105.5 | +0.3 | 2,093.5 | 9,218,400 | 233,000 | 282,400 | 1.21 |
| 12/30 | 2,100.0 | +3.0 | 2,097.4 | 5,344,500 | 145,500 | 280,800 | 1.93 |
| 12/25 | 2,038.5 | +2.2 | 2,006.9 | 6,115,400 | 130,100 | 300,600 | 2.31 |
| 12/18 | 1,995.5 | +0.9 | 1,993.6 | 13,373,000 | 331,900 | 362,300 | 1.09 |
| 12/11 | 1,977.0 | +1.5 | 2,016.3 | 14,719,000 | 289,400 | 361,900 | 1.25 |
| 12/4 | 1,948.5 | +0.4 | 1,912.8 | 15,726,400 | 132,000 | 385,200 | 2.92 |
▶︎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
