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
3,630.4
円
(22:52)
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 |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,941.5 | +2.0 | 1,939.9 | 11,313,600 | 249,000 | 401,900 | 1.61 |
| 11/20 | 1,903.0 | +1.6 | 1,924.9 | 12,553,800 | 495,800 | 434,200 | 0.88 |
| 11/13 | 1,874.0 | +4.8 | 1,860.9 | 14,831,700 | 132,300 | 509,700 | 3.85 |
| 11/6 | 1,789.0 | +3.6 | 1,768.8 | 7,784,600 | 162,800 | 602,100 | 3.70 |
| 10/30 | 1,726.5 | -2.7 | 1,763.4 | 9,431,800 | 174,600 | 658,100 | 3.77 |
| 10/23 | 1,773.5 | -1.2 | 1,788.0 | 10,915,200 | 450,800 | 774,600 | 1.72 |
| 10/16 | 1,795.0 | +0.3 | 1,783.7 | 11,215,300 | 161,500 | 647,500 | 4.01 |
| 10/9 | 1,790.0 | -3.2 | 1,846.5 | 15,619,600 | 283,000 | 539,900 | 1.91 |
| 10/2 | 1,850.0 | -2.6 | 1,893.1 | 12,936,100 | 281,500 | 379,900 | 1.35 |
| 9/25 | 1,900.0 | -3.2 | 1,916.7 | 8,312,600 | 248,000 | 308,400 | 1.24 |
| 9/18 | 1,962.5 | -2.9 | 1,974.1 | 12,135,300 | 230,300 | 244,900 | 1.06 |
| 9/11 | 2,021.5 | -2.6 | 2,043.5 | 12,041,800 | 215,600 | 187,800 | 0.87 |
| 9/4 | 2,076.0 | -0.9 | 2,086.6 | 6,320,300 | 221,900 | 228,000 | 1.03 |
| 8/28 | 2,095.5 | -1.6 | 2,125.9 | 6,981,300 | 229,500 | 109,200 | 0.48 |
| 8/21 | 2,130.5 | +0.6 | 2,110.4 | 6,673,200 | 280,000 | 106,700 | 0.38 |
| 8/14 | 2,118.0 | +5.8 | 2,099.4 | 9,249,300 | 248,400 | 117,500 | 0.47 |
| 8/7 | 2,001.5 | +4.4 | 1,986.8 | 6,552,400 | 327,700 | 190,200 | 0.58 |
| 7/31 | 1,918.0 | -8.6 | 2,041.4 | 12,584,900 | 438,800 | 214,200 | 0.49 |
| 7/22 | 2,098.0 | -1.3 | 2,098.5 | 5,658,800 | 414,000 | 249,400 | 0.60 |
| 7/17 | 2,125.5 | +5.1 | 2,107.6 | 9,023,800 | 430,200 | 225,800 | 0.52 |
| 7/10 | 2,022.5 | -1.3 | 2,054.7 | 8,698,900 | 391,900 | 331,600 | 0.85 |
| 7/3 | 2,049.5 | -0.4 | 2,040.3 | 10,900,600 | 427,700 | 283,500 | 0.66 |
| 6/26 | 2,058.0 | -0.8 | 2,059.7 | 9,326,500 | 448,700 | 275,800 | 0.61 |
| 6/19 | 2,073.5 | +0.4 | 2,071.2 | 9,837,800 | 360,700 | 268,500 | 0.74 |
| 6/12 | 2,066.0 | -3.1 | 2,125.8 | 12,001,400 | 319,300 | 258,600 | 0.81 |
| 6/5 | 2,132.5 | +3.9 | 2,088.0 | 13,749,000 | 369,700 | 279,600 | 0.76 |
| 5/29 | 2,052.5 | +6.6 | 2,010.4 | 17,828,100 | 430,500 | 233,600 | 0.54 |
| 5/22 | 1,926.0 | +6.8 | 1,903.7 | 9,754,000 | 368,600 | 225,500 | 0.61 |
| 5/15 | 1,803.0 | -3.1 | 1,837.0 | 10,216,000 | 392,900 | 266,300 | 0.68 |
| 5/8 | 1,860.0 | +2.7 | 1,827.0 | 4,979,900 | ー | ー | ー |
▶︎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
