[1802]大林組:【建設】関西地盤で土木北米とアジアでも
Yahoo! 【プライム/03建設業】 売上高:26201010 当期純利益:1460520 総資産:30427800 時価:26046億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 3,309 | 3,313 | 3,266 | 3,266 | 2,937,900 | -1,387,700 | 99% | ▼ | 8228 | 0 | 13 | 99% | 6% |
| 20251223 | 3,255 | 3,288 | 3,215 | 3,270 | 1,676,200 | -1,261,700 | 100% | ▲ | 8882 | 0 | 11 | 99% | 6% |
| 20251224 | 3,296 | 3,308 | 3,268 | 3,284 | 1,244,000 | -432,200 | 100% | ▲▲ | 2222 | 0 | 11 | 99% | 7% |
| 20251225 | 3,307 | 3,307 | 3,281 | 3,303 | 683,600 | -560,400 | 101% | ▲▲▲ | 8222 | 0 | 10 | 100% | 7% |
| 20251226 | 3,303 | 3,333 | 3,266 | 3,281 | 1,123,100 | 439,500 | 99% | ▼ | 1777 | 51 | 9 | 99% | 6% |
| 20251229 | 3,286 | 3,306 | 3,264 | 3,279 | 1,385,300 | 262,200 | 100% | ▼▼ | 7777 | 0 | 8 | 99% | 6% |
| 20251230 | 3,280 | 3,302 | 3,269 | 3,269 | 1,147,500 | -237,800 | 100% | ▼▼▼ | 8288 | 24 | 7 | 99% | 6% |
| 20260105 | 3,323 | 3,376 | 3,293 | 3,313 | 1,980,200 | 832,700 | 101% | ▲ | 1111 | 0 | 6 | 100% | 7% |
| 20260106 | 3,328 | 3,362 | 3,282 | 3,360 | 2,852,900 | 872,700 | 101% | ▲▲ | 7711 | 0 | 5 | 100% | 9% |
| 20260107 | 3,290 | 3,306 | 3,247 | 3,291 | 3,664,300 | 811,400 | 98% | ▼ | 7777 | 0 | 4 | 98% | 4% |
| 20260108 | 3,310 | 3,347 | 3,301 | 3,340 | 3,087,600 | -576,700 | 101% | ▲ | 2222 | 0 | 3 | 99% | 5% |
| 20260109 | 3,330 | 3,420 | 3,304 | 3,420 | 3,885,700 | 798,100 | 102% | ▲▲ | 1111 | 40 | 2 | 100% | 7% |
| 20260113 | 3,560 | 3,560 | 3,478 | 3,552 | 3,853,200 | -32,500 | 104% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260114 | 3,544 | 3,591 | 3,513 | 3,587 | 3,084,900 | -768,300 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 11% |
| 20260115 | 3,590 | 3,640 | 3,580 | 3,600 | 2,696,400 | -388,500 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260116 | 3,588 | 3,639 | 3,572 | 3,621 | 2,408,600 | -287,800 | 101% | ▲▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 12% |
| 20260119 | 3,605 | 3,621 | 3,547 | 3,594 | 2,362,100 | -46,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 11% |
| 20260120 | 3,587 | 3,619 | 3,570 | 3,619 | 2,689,100 | 327,000 | 101% | ▲ | 7171 | 0 | 0 | 100% | 11% |
| 20260121 | 3,566 | 3,630 | 3,560 | 3,610 | 2,327,200 | -361,900 | 100% | ▼ | 2888 | 51 | 0 | 100% | 11% |
| 20260122 | 3,620 | 3,640 | 3,585 | 3,610 | 3,466,900 | 1,139,700 | 100% | -- | 1114 | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,092,200 | 137,100 | 523,300 | 35,000 | 568,900 | 102,100 |
| 2026-01-09 | 1,071,000 | 143,900 | 499,000 | 36,300 | 572,000 | 107,600 |
| 2025-12-26 | 1,082,500 | 181,400 | 468,900 | 35,100 | 613,600 | 146,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:29 | S100WPAK | 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） |
| 2025-09-18 16:28 | S100WPNW | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2024-05-08 16:00 | S100TCXJ | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |