[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:18687億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 2,435 | 2,450 | 2,401 | 2,423 | 3,460,000 | 198,400 | 98% | ▼ | 7777 | 0 | 17 | 96% | 1% |
| 20250930 | 2,405 | 2,429 | 2,390 | 2,429 | 2,476,000 | -984,000 | 100% | ▲ | 8882 | 0 | 14 | 96% | 0% |
| 20251001 | 2,416 | 2,422 | 2,370 | 2,393 | 2,028,100 | -447,900 | 98% | ▼ | 8828 | 0 | 15 | 95% | 0% |
| 20251002 | 2,385 | 2,394 | 2,325 | 2,331 | 2,368,000 | 339,900 | 97% | ▼▼ | 7777 | 0 | 12 | 92% | 0% |
| 20251003 | 2,326 | 2,350 | 2,317 | 2,349 | 1,912,000 | -456,000 | 101% | ▲ | 8882 | 0 | 3 | 93% | 1% |
| 20251006 | 2,415 | 2,454 | 2,398 | 2,436 | 2,787,000 | 875,000 | 104% | ▲▲ | 1111 | 40 | 12 | 96% | 4% |
| 20251007 | 2,437 | 2,453 | 2,418 | 2,445 | 2,295,200 | -491,800 | 100% | ▲▲▲ | 8222 | 0 | 11 | 97% | 5% |
| 20251008 | 2,478 | 2,478 | 2,422 | 2,428 | 2,662,000 | 366,800 | 99% | ▼ | 1117 | 0 | 10 | 96% | 4% |
| 20251009 | 2,431 | 2,441 | 2,386 | 2,405 | 2,306,700 | -355,300 | 99% | ▼▼ | 8888 | 0 | 9 | 95% | 3% |
| 20251010 | 2,398 | 2,398 | 2,300 | 2,376 | 3,077,900 | 771,200 | 99% | ▼▼▼ | 7777 | 24 | 6 | 94% | 2% |
| 20251014 | 2,341 | 2,397 | 2,334 | 2,384 | 2,751,300 | -326,600 | 100% | ▲ | 8282 | 0 | 4 | 94% | 2% |
| 20251015 | 2,397 | 2,413 | 2,389 | 2,409 | 2,413,800 | -337,500 | 101% | ▲▲ | 2222 | 0 | 4 | 95% | 3% |
| 20251016 | 2,520 | 2,521 | 2,435 | 2,454 | 4,615,100 | 2,201,300 | 102% | ▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20251017 | 2,455 | 2,512 | 2,454 | 2,486 | 3,786,400 | -828,700 | 101% | ▲▲▲▲ | 8282 | 0 | 4 | 100% | 7% |
| 20251020 | 2,533 | 2,550 | 2,502 | 2,535 | 3,338,800 | -447,600 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251021 | 2,545 | 2,548 | 2,497 | 2,515 | 2,959,900 | -378,900 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20251022 | 2,534 | 2,611 | 2,527 | 2,611 | 4,590,700 | 1,630,800 | 104% | ▲ | 1171 | 0 | 0 | 100% | 12% |
| 20251023 | 2,570 | 2,600 | 2,560 | 2,576 | 2,978,300 | -1,612,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20251024 | 2,612 | 2,624 | 2,593 | 2,601 | 2,559,500 | -418,800 | 101% | ▲ | 2222 | 0 | 0 | 100% | 12% |
| 20251027 | 2,627 | 2,638 | 2,610 | 2,629 | 2,215,500 | -344,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20251028 | 2,615 | 2,635 | 2,586 | 2,593 | 1,934,900 | -280,600 | 99% | ▼ | 8888 | 51 | 0 | 99% | 11% |
| 20251029 | 2,610 | 2,632 | 2,584 | 2,590 | 2,583,200 | 648,300 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,258,000 | 102,300 | 683,300 | 53,300 | 574,700 | 49,000 |
| 2025-10-17 | 1,030,100 | 102,000 | 482,800 | 56,800 | 547,300 | 45,200 |
| 2025-10-10 | 785,600 | 92,200 | 273,700 | 50,800 | 511,900 | 41,400 |
| 2025-10-03 | 826,200 | 95,100 | 278,500 | 49,900 | 547,700 | 45,200 |
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） |