決算new！
2024/11/14 発表
1-9月期(3Q累計)最終は18％増益で着地
6361東証P貸借
業種 機械
荏原製作所 株価時系列データ
PTS
2,280
円
(22:16)
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 |
|---|---|
| 2,859.0 (24/04/12) | 1,498.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,859.0 (24/04/12) | 1,498.5 (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) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,288.0 | 2,369.0 | 2,177.5 | 2,284.5 | -42.5 | -1.8 | 17,039,000 |
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 |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,327.0 | -8.4 | 2,472.2 | 20,113,600 | 126,500 | 764,900 | 6.05 |
| 11/8 | 2,540.0 | +11.7 | 2,436.9 | 12,054,200 | 127,300 | 728,400 | 5.72 |
| 11/1 | 2,274.5 | +1.1 | 2,296.6 | 10,117,400 | 126,200 | 897,900 | 7.11 |
| 10/25 | 2,250.0 | -6.4 | 2,297.1 | 10,913,900 | 158,200 | 899,300 | 5.68 |
| 10/18 | 2,403.5 | +1.8 | 2,408.4 | 12,723,400 | 165,000 | 939,400 | 5.69 |
| 10/11 | 2,362.0 | -2.0 | 2,392.5 | 11,545,000 | 169,400 | 975,200 | 5.76 |
| 10/4 | 2,410.0 | -1.1 | 2,433.3 | 21,119,900 | 191,700 | 1,080,600 | 5.64 |
| 9/27 | 2,436.5 | +17.2 | 2,265.2 | 21,798,100 | 188,300 | 1,151,900 | 6.12 |
| 9/20 | 2,078.5 | +5.0 | 2,006.6 | 12,598,500 | 115,600 | 1,359,200 | 11.76 |
| 9/13 | 1,980.0 | +13.4 | 1,815.4 | 25,403,100 | 136,300 | 1,598,600 | 11.73 |
| 9/6 | 1,745.5 | -11.5 | 1,852.8 | 10,938,400 | 68,800 | 1,681,700 | 24.44 |
| 8/30 | 1,971.5 | -1.9 | 1,956.4 | 10,782,300 | 80,700 | 1,561,500 | 19.35 |
| 8/23 | 2,009.0 | -3.6 | 2,006.5 | 11,353,000 | 99,000 | 1,517,900 | 15.33 |
| 8/16 | 2,083.5 | +19.1 | 1,998.4 | 19,148,800 | 162,200 | 1,451,600 | 8.95 |
| 8/9 | 1,750.0 | -7.8 | 1,739.4 | 21,320,300 | 140,800 | 1,655,300 | 11.76 |
| 8/2 | 1,898.5 | -6.8 | 2,072.8 | 13,446,900 | 135,500 | 2,269,900 | 16.75 |
| 7/26 | 2,037.0 | -10.4 | 2,131.4 | 12,783,600 | 150,600 | 2,352,400 | 15.62 |
| 7/19 | 2,273.0 | -6.0 | 2,341.5 | 11,190,200 | 69,400 | 2,487,200 | 35.84 |
| 7/12 | 2,419.0 | -3.7 | 2,464.4 | 12,113,500 | 96,000 | 2,508,600 | 26.13 |
| 7/5 | 2,512.5 | -1.2 | 2,525.5 | 13,265,700 | 162,700 | 2,765,600 | 17.00 |
| 6/28 | 2,543.5 | +6.0 | 2,440.3 | 12,025,100 | 214,600 | 2,818,700 | 13.13 |
| 6/21 | 2,399.0 | -2.6 | 2,408.7 | 11,748,000 | 26,600 | 588,100 | 22.11 |
| 6/14 | 2,463.0 | +8.3 | 2,432.8 | 15,576,500 | 31,900 | 592,500 | 18.57 |
| 6/7 | 2,275.0 | -0.7 | 2,291.1 | 12,681,000 | 26,200 | 617,400 | 23.56 |
| 5/31 | 2,292.0 | -6.3 | 2,345.8 | 19,069,000 | 33,200 | 606,000 | 18.25 |
| 5/24 | 2,447.0 | -2.9 | 2,504.6 | 16,352,000 | 37,400 | 580,000 | 15.51 |
| 5/17 | 2,519.0 | -6.0 | 2,488.3 | 31,489,500 | 34,600 | 587,200 | 16.97 |
| 5/10 | 2,681.0 | +0.3 | 2,720.1 | 12,000,000 | 40,000 | 258,800 | 6.47 |
| 5/2 | 2,672.0 | +3.4 | 2,649.5 | 7,912,000 | 41,800 | 269,400 | 6.44 |
| 4/26 | 2,584.0 | +1.1 | 2,557.8 | 15,117,000 | 44,800 | 276,000 | 6.16 |
▶︎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
