[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:3200億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260518 | 1,884 | 1,885 | 1,822 | 1,839 | 1,010,900 | 6,500 | 97% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260520 | 1,840 | 1,840 | 1,772 | 1,787 | 1,340,400 | 673,000 | 96% | ▼ | 7747 | 0 | 0 | 91% | 0% |
| 20260521 | 1,786 | 1,799 | 1,764 | 1,764 | 759,100 | -581,300 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260522 | 1,753 | 1,755 | 1,733 | 1,739 | 744,500 | -14,600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20260527 | 1,767 | 1,776 | 1,729 | 1,732 | 1,590,700 | 797,100 | 98% | ▼ | 7717 | 0 | 0 | 88% | 0% |
| 20260604 | 1,730 | 1,746 | 1,716 | 1,720 | 473,900 | -73,800 | 99% | ▼ | 2228 | 0 | 0 | 87% | 0% |
| 20260602 | 1,741 | 1,746 | 1,701 | 1,721 | 669,800 | -98,300 | 98% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20260519 | 1,840 | 1,867 | 1,839 | 1,860 | 667,400 | -343,500 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20260612 | 1,762 | 1,773 | 1,735 | 1,743 | 939,500 | 363,000 | 100% | ▼▼▼ | 1117 | 24 | 0 | 94% | 1% |
| 20260608 | 1,745 | 1,753 | 1,710 | 1,740 | 947,200 | 533,400 | 100% | ▼ | 7717 | 0 | 0 | 88% | 1% |
| 20260603 | 1,713 | 1,741 | 1,704 | 1,741 | 547,700 | -122,100 | 101% | ▲ | 8282 | 0 | 9 | 88% | 1% |
| 20260601 | 1,786 | 1,792 | 1,750 | 1,754 | 768,100 | -972,600 | 97% | ▼ | 8828 | 0 | 0 | 89% | 1% |
| 20260525 | 1,740 | 1,765 | 1,733 | 1,749 | 796,500 | 52,000 | 101% | ▲ | 1471 | 0 | 0 | 89% | 1% |
| 20260528 | 1,742 | 1,771 | 1,735 | 1,767 | 1,232,800 | -357,900 | 102% | ▲ | 8282 | 0 | 0 | 90% | 2% |
| 20260605 | 1,731 | 1,755 | 1,724 | 1,747 | 413,800 | -60,100 | 102% | ▲ | 2222 | 51 | 0 | 89% | 2% |
| 20260526 | 1,753 | 1,787 | 1,737 | 1,767 | 793,600 | -2,900 | 101% | ▲▲ | 2222 | 0 | 0 | 90% | 2% |
| 20260609 | 1,744 | 1,772 | 1,744 | 1,754 | 665,400 | -281,800 | 101% | ▲ | 2282 | 0 | 0 | 89% | 2% |
| 20260610 | 1,761 | 1,768 | 1,744 | 1,749 | 510,400 | -155,000 | 100% | ▼ | 8228 | 0 | 0 | 91% | 2% |
| 20260611 | 1,746 | 1,751 | 1,720 | 1,746 | 576,500 | 66,100 | 100% | ▼▼ | 7777 | 0 | 0 | 92% | 2% |
| 20260616 | 1,782 | 1,786 | 1,764 | 1,768 | 631,400 | -28,900 | 98% | ▼ | 8228 | 0 | 0 | 98% | 3% |
| 20260529 | 1,767 | 1,814 | 1,758 | 1,802 | 1,740,700 | 507,900 | 102% | ▲▲ | 1111 | 40 | 0 | 91% | 4% |
| 20260615 | 1,773 | 1,812 | 1,754 | 1,799 | 660,300 | -279,200 | 103% | ▲ | 2222 | 0 | 0 | 97% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 473,700 | 80,700 | 171,300 | 39,400 | 302,400 | 41,300 |
| 2026-05-29 | ||||||
| 2026-06-05 |
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） |