| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 4,029 | 4,077 | 3,997 | 4,000 | 2,352,700 | 41 | 101% | 99% | 63% | ▲▲▲▲▲ | 99% | 100% | 96% | 100% | 109% |
| 20240925 | 4,013 | 4,015 | 3,953 | 3,962 | 1,774,300 | -38 | 99% | 99% | 75% | ▼ | 101% | 100% | 96% | 99% | 107% |
| 20240926 | 4,029 | 4,060 | 3,996 | 4,060 | 2,451,800 | 98 | 102% | 101% | 138% | ▲ | 101% | 97% | 95% | 100% | 109% |
| 20240927 | 4,075 | 4,134 | 4,039 | 4,119 | 2,444,600 | 59 | 101% | 101% | 100% | ▲▲ | 100% | 99% | 97% | 100% | 110% |
| 20240930 | 3,987 | 4,043 | 3,936 | 3,974 | 3,294,500 | -145 | 96% | 100% | 135% | ▼ | 101% | 99% | 96% | 96% | 106% |
| 20241001 | 4,002 | 4,033 | 3,966 | 4,030 | 1,712,300 | 56 | 101% | 101% | 52% | ▲ | 99% | 99% | 97% | 98% | 108% |
| 20241002 | 3,982 | 4,019 | 3,928 | 3,957 | 2,214,700 | -73 | 98% | 99% | 129% | ▼ | 98% | 95% | 95% | 96% | 106% |
| 20241003 | 4,050 | 4,054 | 3,950 | 3,963 | 2,176,100 | 6 | 100% | 98% | 98% | ▲ | 100% | 97% | 97% | 96% | 106% |
| 20241004 | 3,953 | 3,978 | 3,930 | 3,951 | 2,888,100 | -12 | 100% | 100% | 133% | ▼ | 99% | 97% | 94% | 96% | 105% |
| 20241007 | 3,991 | 4,007 | 3,922 | 3,934 | 2,348,200 | -17 | 100% | 99% | 81% | ▼▼ | 100% | 99% | 96% | 96% | 105% |
| 20241008 | 3,886 | 3,926 | 3,852 | 3,867 | 2,374,600 | -67 | 98% | 100% | 101% | ▼▼▼ | 97% | 98% | 95% | 94% | 103% |
| 20241009 | 3,915 | 3,925 | 3,802 | 3,813 | 2,502,600 | -54 | 99% | 97% | 105% | ▼▼▼▼ | 100% | 100% | 97% | 93% | 102% |
| 20241010 | 3,842 | 3,861 | 3,807 | 3,854 | 1,866,400 | 41 | 101% | 100% | 75% | ▲ | 99% | 100% | 96% | 94% | 103% |
| 20241011 | 3,869 | 3,869 | 3,780 | 3,811 | 2,944,400 | -43 | 99% | 99% | 158% | ▼ | 100% | 100% | 97% | 93% | 102% |
| 20241015 | 3,850 | 3,861 | 3,807 | 3,853 | 2,417,700 | 42 | 101% | 100% | 82% | ▲ | 101% | 101% | 98% | 94% | 103% |
| 20241016 | 3,801 | 3,894 | 3,787 | 3,830 | 1,521,100 | -23 | 99% | 101% | 63% | ▼ | 100% | 97% | 96% | 93% | 101% |
| 20241017 | 3,860 | 3,876 | 3,820 | 3,859 | 2,477,300 | 29 | 101% | 100% | 163% | ▲ | 99% | 96% | 96% | 94% | 101% |
| 20241018 | 3,863 | 3,866 | 3,813 | 3,826 | 1,473,100 | -33 | 99% | 99% | 59% | ▼ | 100% | 96% | 97% | 93% | 100% |
| 20241021 | 3,825 | 3,844 | 3,781 | 3,835 | 1,847,100 | 9 | 100% | 100% | 125% | ▲ | 99% | 98% | 97% | 93% | 101% |
| 20241022 | 3,795 | 3,810 | 3,733 | 3,746 | 1,823,400 | -89 | 98% | 99% | 99% | ▼ | 99% | 100% | 99% | 91% | 100% |
| 20241023 | 3,735 | 3,760 | 3,696 | 3,706 | 1,547,900 | -40 | 99% | 99% | 85% | ▼▼ | 100% | 101% | 100% | 90% | 100% |
| 20241024 | 3,671 | 3,701 | 3,647 | 3,688 | 1,549,300 | -18 | 100% | 100% | 100% | ▼▼▼ | 100% | 101% | 100% | 90% | 100% |
| 20241025 | 3,695 | 3,717 | 3,681 | 3,681 | 1,376,400 | -7 | 100% | 100% | 89% | ▼▼▼▼ | 101% | 101% | 100% | 89% | 100% |
| 20241028 | 3,676 | 3,732 | 3,655 | 3,728 | 1,346,300 | 47 | 101% | 101% | 98% | ▲ | 100% | 100% | 98% | 93% | 101% |
| 20241029 | 3,700 | 3,733 | 3,693 | 3,718 | 1,390,400 | -10 | 100% | 100% | 103% | ▼ | 101% | 102% | 99% | 92% | 101% |
| 20241030 | 3,650 | 3,702 | 3,643 | 3,682 | 3,379,500 | -36 | 99% | 101% | 243% | ▼▼ | 100% | 99% | 97% | 93% | 100% |
| 20241031 | 3,708 | 3,740 | 3,684 | 3,716 | 2,146,400 | 34 | 101% | 100% | 64% | ▲ | 99% | 99% | 97% | 94% | 101% |
| 20241101 | 3,693 | 3,727 | 3,659 | 3,661 | 1,553,300 | -55 | 99% | 99% | 72% | ▼ | 101% | 99% | 97% | 93% | 100% |
| 20241105 | 3,680 | 3,724 | 3,656 | 3,718 | 1,512,200 | 57 | 102% | 101% | 97% | ▲ | 98% | 99% | 98% | 95% | 102% |
| 20241106 | 3,730 | 3,773 | 3,667 | 3,667 | 2,178,200 | -51 | 99% | 98% | 144% | ▼ | 99% | 100% | 99% | 95% | 100% |
| 20241107 | 3,693 | 3,712 | 3,629 | 3,657 | 2,769,900 | -10 | 100% | 99% | 127% | ▼▼ | 99% | 98% | 98% | 95% | 100% |
| 20241108 | 3,700 | 3,700 | 3,643 | 3,656 | 1,828,500 | -1 | 100% | 99% | 66% | ▼▼▼ | 100% | 99% | 100% | 95% | 100% |
| 20241111 | 3,657 | 3,682 | 3,646 | 3,660 | 1,145,500 | 4 | 100% | 100% | 63% | ▲ | 101% | 97% | 99% | 95% | 100% |
| 20241112 | 3,662 | 3,710 | 3,660 | 3,686 | 1,604,200 | 26 | 101% | 101% | 140% | ▲▲ | 99% | 97% | 99% | 96% | 101% |
| 20241113 | 3,672 | 3,681 | 3,616 | 3,619 | 1,482,300 | -67 | 98% | 99% | 92% | ▼ | 100% | 98% | 101% | 94% | 100% |
| 20241114 | 3,621 | 3,674 | 3,620 | 3,623 | 1,693,700 | 4 | 100% | 100% | 114% | ▲ | 98% | 98% | 101% | 94% | 100% |
| 20241115 | 3,626 | 3,635 | 3,561 | 3,561 | 2,078,800 | -62 | 98% | 98% | 123% | ▼ | 100% | 99% | 103% | 93% | 100% |
| 20241118 | 3,561 | 3,577 | 3,540 | 3,556 | 1,529,000 | -5 | 100% | 100% | 74% | ▼▼ | 101% | 101% | 104% | 93% | 100% |
| 20241119 | 3,536 | 3,582 | 3,534 | 3,560 | 1,595,300 | 4 | 100% | 101% | 104% | ▲ | 99% | 100% | 103% | 95% | 100% |
| 20241120 | 3,585 | 3,593 | 3,541 | 3,547 | 1,190,900 | -13 | 100% | 99% | 75% | ▼ | 98% | 101% | 104% | 95% | 100% |
| 20241121 | 3,549 | 3,556 | 3,482 | 3,486 | 1,779,500 | -61 | 98% | 98% | 149% | ▼▼ | 101% | 101% | 106% | 94% | 100% |
| 20241122 | 3,496 | 3,540 | 3,493 | 3,532 | 1,559,800 | 46 | 101% | 101% | 88% | ▲ | 101% | 100% | 104% | 95% | 101% |
| 20241125 | 3,561 | 3,586 | 3,528 | 3,584 | 5,891,100 | 52 | 101% | 101% | 378% | ▲▲ | 100% | 100% | 103% | 96% | 103% |
| 20241126 | 3,585 | 3,623 | 3,553 | 3,586 | 2,270,800 | 2 | 100% | 100% | 39% | ▲▲▲ | 100% | 103% | 104% | 96% | 103% |
| 20241127 | 3,550 | 3,567 | 3,512 | 3,544 | 1,533,200 | -42 | 99% | 100% | 68% | ▼ | 100% | 103% | 104% | 95% | 102% |
| 20241128 | 3,550 | 3,565 | 3,521 | 3,544 | 1,027,200 | 0 | 100% | 100% | 67% | -- | 100% | 102% | 104% | 95% | 102% |
| 20241129 | 3,550 | 3,550 | 3,513 | 3,540 | 1,419,600 | -4 | 100% | 100% | 138% | ▼ | 101% | 102% | 104% | 95% | 102% |
| 20241202 | 3,553 | 3,595 | 3,528 | 3,584 | 1,848,000 | 44 | 101% | 101% | 130% | ▲ | 100% | 100% | 101% | 96% | 103% |
| 20241203 | 3,631 | 3,656 | 3,605 | 3,640 | 2,372,200 | 56 | 102% | 100% | 128% | ▲▲ | 100% | 100% | 100% | 99% | 104% |
| 20241204 | 3,635 | 3,660 | 3,607 | 3,626 | 1,817,100 | -14 | 100% | 100% | 77% | ▼ | 98% | 99% | 98% | 98% | 104% |
| 20241205 | 3,679 | 3,695 | 3,582 | 3,602 | 3,785,700 | -24 | 99% | 98% | 208% | ▼▼ | 97% | 98% | 97% | 98% | 103% |
| 20241206 | 3,712 | 3,712 | 3,595 | 3,611 | 2,683,200 | 9 | 100% | 97% | 71% | ▲ | 101% | 102% | 0% | 98% | 104% |
| 20241209 | 3,590 | 3,638 | 3,583 | 3,623 | 2,079,900 | 12 | 100% | 101% | 78% | ▲▲ | 98% | 100% | 0% | 98% | 104% |
| 20241210 | 3,693 | 3,693 | 3,616 | 3,628 | 1,552,500 | 5 | 100% | 98% | 75% | ▲▲▲ | 100% | 102% | 0% | 100% | 104% |
| 20241211 | 3,621 | 3,641 | 3,578 | 3,612 | 1,565,500 | -16 | 100% | 100% | 101% | ▼ | 100% | 101% | 0% | 99% | 104% |
| 20241212 | 3,639 | 3,669 | 3,621 | 3,652 | 1,533,900 | 40 | 101% | 100% | 98% | ▲ | 101% | 101% | 0% | 100% | 105% |
| 20241213 | 3,588 | 3,649 | 3,588 | 3,641 | 1,878,000 | -11 | 100% | 101% | 122% | ▼ | 100% | 98% | 0% | 100% | 104% |
| 20241216 | 3,687 | 3,728 | 3,676 | 3,693 | 1,795,900 | 52 | 101% | 100% | 96% | ▲ | 100% | 98% | 0% | 100% | 106% |
| 20241217 | 3,690 | 3,730 | 3,680 | 3,684 | 1,823,500 | -9 | 100% | 100% | 102% | ▼ | 99% | 0% | 0% | 100% | 106% |
| 20241218 | 3,668 | 3,678 | 3,627 | 3,627 | 1,746,300 | -57 | 98% | 99% | 96% | ▼▼ | 101% | 0% | 0% | 98% | 104% |
| 20241219 | 3,557 | 3,607 | 3,554 | 3,579 | 2,803,000 | -48 | 99% | 101% | 161% | ▼▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20241220 | 3,614 | 3,651 | 3,610 | 3,615 | 2,160,700 | 36 | 101% | 100% | 77% | ▲ | % | % | % | 98% | 102% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 52,300 | 846,200 | 23,800 | 297,500 | 28,500 | 548,700 |
| 2024-12-06 | 55,300 | 965,000 | 23,800 | 312,500 | 31,500 | 652,500 |
| 2024-11-29 | 49,400 | 899,900 | 25,200 | 293,800 | 24,200 | 606,100 |
| 2024-11-22 | 96,300 | 826,400 | 28,000 | 271,800 | 68,300 | 554,600 |
| 2024-11-15 | 93,600 | 821,800 | 38,900 | 268,000 | 54,700 | 553,800 |
| 2024-11-08 | 91,300 | 830,900 | 38,500 | 248,900 | 52,800 | 582,000 |
| 2024-11-01 | 68,900 | 802,400 | 39,600 | 212,400 | 29,300 | 590,000 |
| 2024-10-25 | 81,800 | 821,900 | 37,500 | 209,900 | 44,300 | 612,000 |
| 2024-10-18 | 67,900 | 739,500 | 25,500 | 208,500 | 42,400 | 531,000 |
| 2024-10-11 | 85,800 | 644,000 | 26,900 | 209,100 | 58,900 | 434,900 |
| 2024-10-04 | 80,100 | 487,500 | 25,200 | 163,900 | 54,900 | 323,600 |
| 2024-09-27 | 114,400 | 426,000 | 28,700 | 145,800 | 85,700 | 280,200 |
| 2024-09-20 | 97,700 | 442,500 | 27,400 | 157,300 | 70,300 | 285,200 |
| 2024-09-13 | 86,700 | 391,500 | 25,700 | 155,900 | 61,000 | 235,600 |
| 2024-09-06 | 90,600 | 367,700 | 25,000 | 160,800 | 65,600 | 206,900 |
| 2024-08-30 | 67,600 | 417,800 | 26,400 | 187,300 | 41,200 | 230,500 |
| 2024-08-23 | 105,400 | 420,300 | 41,200 | 204,100 | 64,200 | 216,200 |
| 2024-08-16 | 157,800 | 489,900 | 40,400 | 235,800 | 117,400 | 254,100 |
| 2024-08-09 | 113,100 | 528,800 | 39,400 | 256,800 | 73,700 | 272,000 |
| 2024-08-02 | 80,600 | 657,100 | 36,900 | 305,300 | 43,700 | 351,800 |
| 2024-07-26 | 323,700 | 652,400 | 55,900 | 326,700 | 267,800 | 325,700 |
| 2024-07-19 | 254,400 | 613,900 | 40,600 | 284,900 | 213,800 | 329,000 |
| 2024-07-12 | 136,500 | 612,800 | 45,100 | 311,800 | 91,400 | 301,000 |
| 2024-07-05 | 101,000 | 952,600 | 41,000 | 319,000 | 60,000 | 633,600 |
| 2024-06-28 | 82,700 | 937,300 | 40,500 | 253,500 | 42,200 | 683,800 |
| 2024-06-21 | 84,800 | 904,600 | 39,900 | 242,700 | 44,900 | 661,900 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-16 | JPM Securities Japan Co Ltd. | 3,291,444 | 0.49% | ▼ | -98,399 | 3,801 | 3,894 | 3,787 | 3,830 | 1,521,100 |
| 2024-10-15 | JPM Securities Japan Co Ltd. | 3,389,843 | 0.51% | ▲ | 106,238 | 3,850 | 3,861 | 3,807 | 3,853 | 2,417,700 |
| 2024-10-10 | JPM Securities Japan Co Ltd. | 3,283,605 | 0.49% | ▼ | -610,963 | 3,842 | 3,861 | 3,807 | 3,854 | 1,866,400 |
| 2024-10-08 | JPM Securities Japan Co Ltd. | 3,894,568 | 0.58% | ▲ | 3,886 | 3,926 | 3,852 | 3,867 | 2,374,600 | |
| 2024-10-04 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 1,952,511 | 0.29% | ▼ | -1,863,800 | 3,953 | 3,978 | 3,930 | 3,951 | 2,888,100 |
| 2024-09-11 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 3,816,311 | 0.57% | ▲ | 3,800 | 3,817 | 3,720 | 3,749 | 2,421,900 | |
| 2024-06-26 | J.P. MORGAN SECURITIES PLC | 57,028 | 0.00% | ▼ | -4,383,153 | 3,523 | 3,523 | 3,480 | 3,503 | 2,340,600 |
| 2024-06-11 | J.P. MORGAN SECURITIES PLC | 4,440,181 | 0.66% | ▼ | -720,400 | 3,566 | 3,588 | 3,515 | 3,517 | 2,705,300 |
| 2024-04-19 | J.P. MORGAN SECURITIES PLC | 5,160,581 | 0.77% | ▲ | 4,413,221 | 3,384 | 3,400 | 3,311 | 3,350 | 1,913,500 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U560 | 350 | 2024-08-06 10:15 | 積水ハウス株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100U3CS | 350 | 2024-07-29 09:10 | 積水ハウス株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TYWM | 350 | 2024-07-04 09:18 | 積水ハウス株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TU79 | 350 | 2024-07-01 13:32 | 積水ハウス株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100T1O7 | 350 | 2024-03-18 14:01 | 積水ハウス株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100SXI0 | 350 | 2024-02-20 13:09 | 積水ハウス株式会社 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100SPRQ | 350 | 2024-02-06 14:19 | 積水ハウス株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1928 | 2 | 株主・投資家情報 | 企業・IR・ESG・採用 | 積水ハウス | 2024-06-26 16:33:49 |
| 1928 | 2 | 2024.06.06決算 2025年1月期 第1四半期決算短信 | 2024-06-26 16:10:33 |
| 1928 | 3 | 2024.07.17お知らせ 「グラングリーン大阪」 都市公園を含む複合開発で日本初※1となる 「LEED-NDプラン認証」「SITES予備認証」を同時取得 NEW | 2024-07-17 20:31:12 |
| 1928 | 3 | 統合報告書「VALUE REPORT 2024」公開のお知らせ | ニュースリリース | 企業・IR・ESG・採用 | 積水ハウス | 2024-07-16 19:29:43 |
| 1928 | 3 | 幸福学の第一人者 慶応義塾大学前野教授が監修 日本企業で初めて実施した積水ハウス独自の「幸せ度調査」で 「従業員の自律」と「幸せ」の高い相関が明らかに | ニュースリリース | 企業・IR・ESG・採 | 2024-07-12 00:30:02 |
| 1928 | 3 | 2024.07.02ニュースリリース 公募ハイブリッド社債（公募劣後特約付社債）の発行条件決定に関するお知らせ NEW | 2024-07-02 22:31:03 |
| 1928 | 3 | 日本初となる、サ高住入居者と地域高齢者のwell-beingの比較調査結果を発表 外出・交流頻度や共食頻度の高さのwell-beingへの寄与を示唆 | ニュースリリース | 企業・IR・ESG・採用 | 2024-06-26 16:33:51 |
| 1928 | 3 | 2024.06.06ニュースリリース 公募ハイブリッド社債（公募劣後特約付社債）の発行に関するお知らせ | 2024-06-26 16:10:32 |
| 1928 | 3 | 2024.06.11お知らせ 分譲マンション「グランドメゾン国立富士見通り」の事業中止について | 2024-06-26 16:10:31 |