IR情報

2019/09/06~2020/02/06

IR情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2020
02/1214:00 「安藤ハザマVISION2030」および「中期経営計画(2021.3期~2023.3期)」の策定に関するお知らせ
02/1214:00 自己株式取得に係る事項の決定に関するお知らせ
02/1214:00 2020年3月期第3四半期決算短信〔日本基準〕(連結)
02/06917924915916+0.88%852,8001835億1455万-2.86%
02/05931934908908-0.87%853,3001819億1180万-3.92%
02/04895919894916+2.92%955,1001835億1455万-3.17%
02/03886901884890-1.77%603,6001783億562万-6.12%
01/319149209069060%787,8001815億1111万-4.63%
01/30918925899906-1.84%956,3001815億1111万-4.93%
01/29923923912923+0.44%492,0001849億1695万-3.25%
01/28922928913919-1.92%1,279,8001841億1558万-3.87%
01/27940947933937-2.09%739,3001877億2176万-2.19%
01/24955959950957+0.63%498,6001917億2863万-0.21%
01/23958962948951-2.56%846,2001905億2657万-0.83%
01/22976985970976+1.56%733,9001955億3515万+1.77%
01/21958966957961-0.21%501,2001925億3000万+0.31%
01/209619709619630%404,6001929億3069万+0.63%
01/17970974961963+0.63%526,4001929億3069万+0.73%
01/16955958953957-0.42%328,4001917億2863万+0.21%
01/15957966954961-0.52%515,2001925億3000万+0.84%
01/14975977959966-0.21%496,7001935億3172万+1.58%
01/10970978965968+0.1%458,3001939億3240万+2.11%
01/09964968957967+1.58%487,4001937億3206万+2.22%
01/08967972941952-2.06%947,7001907億2691万+0.95%
01/07959974948972+2.97%1,097,4001947億3378万+3.4%
01/06942950932944-0.84%620,3001891億2416万+0.85%
2019
12/30947955941952-0.21%452,2001907億2691万+2.15%
12/27956956949954+0.21%288,4001911億2760万+2.69%
12/26946953945952+0.42%380,7001907億2691万+2.7%
12/259459499439480%201,9001899億2554万+2.38%
12/24949953940948-0.42%297,2001899億2554万+2.49%
12/23966966950952-1.45%543,1001907億2691万+2.92%
12/20962968953966+1.68%851,3001935億3172万+4.32%
12/19950954943950-0.84%814,9001903億2622万+2.7%
12/18960963951958-0.62%736,4001919億2897万+3.68%
12/17976980960964-0.21%1,060,6001931億3103万+4.44%
12/16958975957966+1.26%1,064,1001935億3172万+4.89%
12/139699739529540%1,384,3001911億2760万+4.03%
12/12956959947954+0.85%1,779,6001911億2760万+4.38%
12/11948948938946+0.96%1,189,0001895億2485万+3.96%
12/10939949933937-0.21%1,293,1001877億2176万+3.42%
12/09945946930939+0.21%787,8001881億2244万+3.99%
12/06930938923937+1.3%840,3001877億2176万+4.23%
12/05909933908925+2.55%1,553,1001853億1764万+3.35%
12/048879058859020%915,6001807億974万+1.12%
12/03898909890902-0.33%1,272,9001807億974万+1.46%
12/02897914893905+2.38%1,478,9001813億1077万+2.14%
11/29887889879884+0.45%959,4001771億356万+0.11%
11/28872883867880+0.23%839,8001763億218万-0.11%
11/27869882868878+2.33%1,471,5001759億150万-0.11%
11/26873876852858-1.49%2,571,8001718億9463万-2.17%
11/25893896865871-4.07%2,939,5001744億9909万-0.46%
11/22909915905908-0.87%722,7001819億1180万+4.01%
11/21921927903916-2.14%1,275,4001835億1455万+5.41%
11/20949950925936-1.27%849,3001875億2141万+8.21%
11/19954963941948-0.84%943,1001899億2554万+10.36%
11/18962962939956-0.1%993,1001915億2828万+12.08%
11/15932963930957+3.35%1,575,8001917億2863万+13.12%
11/14926942920926+0.11%1,502,7001855億1798万+10.5%
11/13913928896925+1.98%1,630,2001853億1764万+11.18%
11/12883908882907+2.37%2,171,2001817億1146万+9.81%
11/1114:00 2020年3月期第2四半期決算短信〔日本基準〕(連結)
11/11871902848886+2.9%2,080,1001775億424万+7.92%
11/08867867857861+0.35%562,4001724億9566万+5.26%
11/07856863852858+0.12%581,1001718億9463万+5.15%
11/06859860853857-0.35%496,5001716億9429万+5.28%
11/05840863834860+3.37%983,2001722億9532万+6.04%
11/01829833828832-1.19%559,5001666億8570万+2.97%
10/31840842835842+0.6%545,1001686億8914万+4.47%
10/308308408288370%1,166,9001676億8742万+4.23%
10/29837838830837+0.72%585,6001676億8742万+4.63%
10/28839839825831-0.48%569,8001664億8536万+4.14%
10/25837838831835+0.36%481,4001672億8673万+5.03%
10/24834837829832+0.48%636,4001666億8570万+4.92%
10/23819828813828+1.1%548,1001658億8433万+4.81%
10/21816827816819+0.37%374,1001640億8124万+4.2%
10/18816824814816+0.25%446,0001634億8021万+4.35%
10/17814820810814-0.49%516,2001630億7952万+4.63%
10/16823831815818+0.62%1,001,9001638億8089万+5.68%
10/15810820808813+3.3%973,1001628億7918万+5.58%
10/11784789776787+0.9%637,2001576億7025万+2.88%
10/107797837647800%603,6001562億6784万+2.36%
10/09774781770780-0.13%633,1001562億6784万+2.9%
10/08781786773781+1.03%585,3001564億6819万+3.44%
10/07773776766773+0.52%531,0001548億6544万+2.79%
10/04778787765769-1.66%925,6001540億6407万+2.67%
10/03783785774782-2.86%926,6001566億6853万+4.69%
10/02803811801805-0.49%981,0001612億7643万+8.34%
10/01804812803809+0.62%1,060,8001620億7780万+9.47%
09/30792807785804+1.26%1,331,0001610億7609万+9.54%
09/27781795781794+0.51%1,661,1001590億7265万+8.77%
09/26786798786790+2.2%1,328,5001582億7128万+8.97%
09/25759776754773+0.78%564,9001548億6544万+7.21%
09/24769779764767+0.39%469,1001536億6338万+6.82%
09/20779779762764-2.05%579,6001530億6235万+7%
09/19774785771780+1.56%667,0001562億6784万+9.86%
09/18780780764768-0.52%634,5001538億6372万+8.78%
09/17765779762772+1.45%1,117,8001546億6510万+10.13%
09/13743762738761+3.54%1,264,4001524億6132万+9.03%
09/12734740731735+1.38%811,3001472億5239万+5.76%
09/11716726705725+1.4%770,0001452億4896万+4.47%
09/10712719710715+0.99%611,0001432億4552万+3.17%
09/09705709701708+0.43%328,6001418億4312万+2.16%
09/06705714703705-0.14%351,8001412億4209万+1.59%