[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:21479億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 2,533 | 2,550 | 2,502 | 2,535 | 3,338,800 | -447,600 | 102% | ▲▲▲▲▲ | 2222 | 0 | 12 | 100% | 9% |
| 20251021 | 2,545 | 2,548 | 2,497 | 2,515 | 2,959,900 | -378,900 | 99% | ▼ | 8828 | 0 | 11 | 99% | 8% |
| 20251022 | 2,534 | 2,611 | 2,527 | 2,611 | 4,590,700 | 1,630,800 | 104% | ▲ | 1171 | 0 | 10 | 100% | 12% |
| 20251023 | 2,570 | 2,600 | 2,560 | 2,576 | 2,978,300 | -1,612,400 | 99% | ▼ | 8228 | 0 | 9 | 99% | 10% |
| 20251024 | 2,612 | 2,624 | 2,593 | 2,601 | 2,559,500 | -418,800 | 101% | ▲ | 2222 | 0 | 8 | 100% | 12% |
| 20251027 | 2,627 | 2,638 | 2,610 | 2,629 | 2,215,500 | -344,000 | 101% | ▲▲ | 2222 | 0 | 7 | 100% | 13% |
| 20251028 | 2,615 | 2,635 | 2,586 | 2,593 | 1,934,900 | -280,600 | 99% | ▼ | 8888 | 51 | 6 | 99% | 11% |
| 20251029 | 2,610 | 2,632 | 2,584 | 2,590 | 2,583,200 | 648,300 | 100% | ▼▼ | 7777 | 0 | 5 | 99% | 11% |
| 20251030 | 2,592 | 2,636 | 2,580 | 2,626 | 2,913,500 | 330,300 | 101% | ▲ | 1771 | 0 | 4 | 100% | 13% |
| 20251031 | 2,637 | 2,646 | 2,610 | 2,612 | 2,314,900 | -598,600 | 99% | ▼ | 2228 | 0 | 3 | 99% | 11% |
| 20251104 | 2,591 | 2,665 | 2,591 | 2,648 | 3,425,400 | 1,110,500 | 101% | ▲ | 1771 | 0 | 2 | 100% | 11% |
| 20251105 | 2,648 | 2,911 | 2,592 | 2,873 | 9,434,400 | 6,009,000 | 108% | ▲▲ | 1111 | 40 | 1 | 100% | 21% |
| 20251106 | 2,959 | 2,984 | 2,792 | 2,799 | 8,633,300 | -801,100 | 97% | ▼ | 2228 | 0 | 0 | 97% | 18% |
| 20251107 | 2,798 | 2,817 | 2,761 | 2,806 | 4,802,100 | -3,831,200 | 100% | ▲ | 8882 | 0 | 10 | 98% | 18% |
| 20251110 | 2,821 | 2,842 | 2,794 | 2,833 | 2,891,800 | -1,910,300 | 101% | ▲▲ | 2222 | 0 | 9 | 99% | 19% |
| 20251111 | 2,801 | 2,905 | 2,795 | 2,863 | 3,942,200 | 1,050,400 | 101% | ▲▲▲ | 1171 | 0 | 8 | 100% | 20% |
| 20251112 | 2,850 | 2,872 | 2,821 | 2,847 | 3,584,600 | -357,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 18% |
| 20251113 | 2,856 | 2,894 | 2,841 | 2,883 | 2,986,800 | -597,800 | 101% | ▲ | 2222 | 0 | 0 | 100% | 18% |
| 20251114 | 2,863 | 2,877 | 2,835 | 2,851 | 2,876,200 | -110,600 | 99% | ▼ | 8828 | 51 | 0 | 99% | 15% |
| 20251117 | 2,862 | 2,882 | 2,846 | 2,858 | 2,305,900 | -570,300 | 100% | ▲ | 2282 | 51 | 0 | 99% | 14% |
| 20251118 | 2,847 | 2,868 | 2,803 | 2,831 | 2,938,300 | 632,400 | 99% | ▼ | 7777 | 0 | 0 | 98% | 13% |
| 20251119 | 2,890 | 2,927 | 2,873 | 2,904 | 5,775,200 | 2,836,900 | 103% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20251120 | 2,944 | 2,985 | 2,913 | 2,977 | 4,435,000 | -1,340,200 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 16% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1802 | Barclays Bank PLC | 3,539,774 | 1% | ▲ | 37,350 |
| 2025-11-06 | 1802 | Barclays Bank PLC | 3,502,424 | 0% | ▼ | -58,650 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 1,496,400 | 92,400 | 751,500 | 33,100 | 744,900 | 59,300 |
| 2025-11-07 | 1,208,300 | 89,200 | 592,500 | 33,400 | 615,800 | 55,800 |
| 2025-10-31 | 1,176,500 | 105,500 | 619,100 | 47,900 | 557,400 | 57,600 |
| 2025-10-24 | 1,258,000 | 102,300 | 683,300 | 53,300 | 574,700 | 49,000 |
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） |