[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:31219億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 3,560 | 3,560 | 3,478 | 3,552 | 3,853,200 | -32,500 | 104% | ▲▲▲ | 2222 | 0 | 17 | 100% | 10% |
| 20260114 | 3,544 | 3,591 | 3,513 | 3,587 | 3,084,900 | -768,300 | 101% | ▲▲▲▲ | 2282 | 0 | 16 | 100% | 11% |
| 20260115 | 3,590 | 3,640 | 3,580 | 3,600 | 2,696,400 | -388,500 | 100% | ▲▲▲▲▲ | 2222 | 0 | 15 | 100% | 12% |
| 20260116 | 3,588 | 3,639 | 3,572 | 3,621 | 2,408,600 | -287,800 | 101% | ▲▲▲▲▲▲ | 8882 | 0 | 14 | 100% | 12% |
| 20260119 | 3,605 | 3,621 | 3,547 | 3,594 | 2,362,100 | -46,500 | 99% | ▼ | 8828 | 0 | 13 | 99% | 11% |
| 20260120 | 3,587 | 3,619 | 3,570 | 3,619 | 2,689,100 | 327,000 | 101% | ▲ | 7171 | 0 | 12 | 100% | 11% |
| 20260121 | 3,566 | 3,630 | 3,560 | 3,610 | 2,327,200 | -361,900 | 100% | ▼ | 2888 | 51 | 11 | 100% | 11% |
| 20260122 | 3,620 | 3,640 | 3,585 | 3,610 | 3,466,900 | 1,139,700 | 100% | -- | 1114 | 0 | 11 | 100% | 11% |
| 20260123 | 3,612 | 3,667 | 3,606 | 3,626 | 2,697,300 | -769,600 | 100% | ▲ | 2282 | 0 | 9 | 100% | 11% |
| 20260126 | 3,562 | 3,587 | 3,541 | 3,556 | 2,124,100 | -573,200 | 98% | ▼ | 8888 | 0 | 8 | 98% | 9% |
| 20260127 | 3,555 | 3,588 | 3,521 | 3,572 | 2,027,700 | -96,400 | 100% | ▲ | 2882 | 0 | 7 | 99% | 9% |
| 20260128 | 3,546 | 3,576 | 3,502 | 3,527 | 2,140,000 | 112,300 | 99% | ▼ | 7777 | 51 | 6 | 97% | 8% |
| 20260129 | 3,505 | 3,536 | 3,415 | 3,517 | 2,671,100 | 531,100 | 100% | ▼▼ | 7777 | 0 | 4 | 97% | 8% |
| 20260130 | 3,514 | 3,525 | 3,467 | 3,487 | 2,529,200 | -141,900 | 99% | ▼▼▼ | 8228 | 24 | 3 | 96% | 7% |
| 20260202 | 3,578 | 3,612 | 3,527 | 3,540 | 2,929,300 | 400,100 | 102% | ▲ | 1111 | 0 | 3 | 98% | 8% |
| 20260203 | 3,600 | 3,710 | 3,579 | 3,700 | 2,915,700 | -13,600 | 105% | ▲▲ | 2222 | 0 | 2 | 100% | 12% |
| 20260204 | 3,720 | 3,811 | 3,687 | 3,798 | 3,211,100 | 295,400 | 103% | ▲▲▲ | 1111 | 41 | 3 | 100% | 15% |
| 20260205 | 3,798 | 3,842 | 3,732 | 3,838 | 3,456,400 | 245,300 | 101% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 15% |
| 20260206 | 3,850 | 3,992 | 3,849 | 3,968 | 6,236,800 | 2,780,400 | 103% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 16% |
| 20260209 | 4,053 | 4,363 | 4,047 | 4,290 | 9,334,000 | 3,097,200 | 108% | ▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 23% |
| 20260210 | 4,150 | 4,357 | 4,120 | 4,335 | 5,650,100 | -3,683,900 | 101% | ▲▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 24% |
| 20260212 | 4,335 | 4,385 | 4,292 | 4,327 | 4,022,700 | -1,627,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 24% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,112,200 | 130,200 | 425,800 | 33,000 | 686,400 | 97,200 |
| 2026-01-30 | 968,300 | 115,300 | 387,700 | 30,400 | 580,600 | 84,900 |
| 2026-01-23 | 1,003,400 | 133,500 | 437,600 | 32,400 | 565,800 | 101,100 |
| 2026-01-16 | 1,092,200 | 137,100 | 523,300 | 35,000 | 568,900 | 102,100 |
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） |