[1719]安藤ハザマ:【建設】ダムなど強いアジアや中南米に積極展開
Yahoo! 【プライム/03建設業】 売上高:4251600 当期純利益:264440 総資産:3719740 時価:3553億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 1,879 | 1,886 | 1,855 | 1,864 | 1,033,000 | 127,800 | 98% | ▼▼ | 7777 | 0 | 8 | 87% | 0% |
| 20260319 | 1,939 | 1,939 | 1,905 | 1,906 | 905,200 | 398,400 | 97% | ▼ | 7717 | 0 | 14 | 89% | 0% |
| 20260324 | 1,911 | 1,927 | 1,896 | 1,914 | 747,300 | -285,700 | 103% | ▲ | 2222 | 0 | 9 | 89% | 3% |
| 20260325 | 1,954 | 1,954 | 1,919 | 1,924 | 772,200 | 24,900 | 101% | ▲▲ | 1111 | 40 | 11 | 90% | 3% |
| 20260326 | 1,940 | 1,943 | 1,911 | 1,934 | 549,100 | -223,100 | 101% | ▲▲▲ | 8882 | 0 | 10 | 90% | 4% |
| 20260327 | 1,924 | 1,931 | 1,909 | 1,922 | 888,100 | 339,000 | 99% | ▼ | 7777 | 0 | 9 | 90% | 3% |
| 20260330 | 1,848 | 1,920 | 1,828 | 1,880 | 1,341,800 | 453,700 | 98% | ▼▼ | 7777 | 0 | 2 | 90% | 1% |
| 20260317 | 1,926 | 1,937 | 1,919 | 1,920 | 402,700 | -75,200 | 100% | ▲ | 2222 | 51 | 16 | 90% | 0% |
| 20260318 | 1,930 | 1,960 | 1,928 | 1,960 | 506,800 | 104,100 | 102% | ▲▲ | 1111 | 40 | 15 | 92% | 3% |
| 20260417 | 1,980 | 1,987 | 1,952 | 1,963 | 478,200 | -85,200 | 99% | ▼ | 8888 | 0 | 0 | 95% | 5% |
| 20260331 | 1,870 | 1,962 | 1,862 | 1,952 | 1,503,400 | 161,600 | 104% | ▲ | 1111 | 0 | 2 | 95% | 5% |
| 20260410 | 2,015 | 2,024 | 1,981 | 1,982 | 530,400 | -101,800 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20260413 | 1,979 | 1,991 | 1,961 | 1,980 | 588,100 | 57,700 | 100% | ▼▼▼ | 7777 | 24 | 0 | 96% | 6% |
| 20260415 | 2,000 | 2,015 | 1,987 | 1,987 | 534,100 | -199,400 | 99% | ▼ | 2228 | 51 | 0 | 96% | 7% |
| 20260416 | 1,990 | 2,003 | 1,982 | 1,991 | 563,400 | 29,300 | 100% | ▲ | 7771 | 0 | 0 | 96% | 7% |
| 20260414 | 1,995 | 2,011 | 1,978 | 1,999 | 733,500 | 145,400 | 101% | ▲ | 1111 | 0 | 0 | 97% | 7% |
| 20260409 | 2,069 | 2,080 | 2,015 | 2,015 | 632,200 | -218,200 | 98% | ▼ | 2828 | 0 | 0 | 98% | 8% |
| 20260401 | 1,972 | 1,994 | 1,958 | 1,994 | 1,043,800 | -459,600 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260402 | 1,998 | 2,015 | 1,978 | 1,987 | 983,200 | -60,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20260403 | 1,990 | 2,029 | 1,990 | 2,016 | 608,300 | -374,900 | 101% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20260406 | 2,020 | 2,035 | 2,010 | 2,019 | 493,900 | -114,400 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260407 | 2,017 | 2,030 | 1,998 | 2,009 | 452,700 | -41,200 | 100% | ▼ | 8888 | 0 | 0 | 100% | 8% |
| 20260408 | 2,051 | 2,066 | 2,027 | 2,066 | 850,400 | 397,700 | 103% | ▲ | 1111 | 0 | 0 | 100% | 11% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 564,900 | 77,500 | 199,800 | 50,200 | 365,100 | 27,300 |
| 2026-03-27 | 510,800 | 217,500 | 183,000 | 49,600 | 327,800 | 167,900 |
| 2026-04-03 | 475,900 | 88,700 | 173,200 | 44,500 | 302,700 | 44,200 |
| 2026-04-10 | 467,100 | 73,800 | 173,200 | 42,200 | 293,900 | 31,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-05-20 09:51 | S100TGI0 | ジュピター・アセット・マネジメント・リミテッド | 変更報告書（特例対象株券等） |
| 2025-01-10 10:15 | S100V2AH | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-02-07 10:11 | S100V71X | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-03-24 10:09 | S100VFSA | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-07-23 10:48 | S100WE1W | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-11-18 15:58 | S100X54U | ブラックロック・ジャパン株式会社 | 大量保有報告書（特例対象株券等） |