[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:31861億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260210 | 4,150 | 4,357 | 4,120 | 4,335 | 5,650,100 | -3,683,900 | 101% | ▲▲▲▲▲▲▲ | 8222 | 0 | 12 | 100% | 24% |
| 20260212 | 4,335 | 4,385 | 4,292 | 4,327 | 4,022,700 | -1,627,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 24% |
| 20260218 | 3,992 | 4,045 | 3,961 | 4,016 | 2,964,400 | -896,300 | 101% | ▲ | 8222 | 51 | 5 | 93% | 15% |
| 20260225 | 4,205 | 4,242 | 4,125 | 4,236 | 2,505,300 | -256,600 | 101% | ▲▲▲▲▲ | 2222 | 51 | 3 | 98% | 21% |
| 20260224 | 4,155 | 4,204 | 4,093 | 4,181 | 2,761,900 | -200,900 | 101% | ▲▲▲▲ | 2822 | 51 | 4 | 96% | 20% |
| 20260217 | 3,956 | 4,061 | 3,950 | 3,990 | 3,860,700 | -199,600 | 100% | ▼▼▼▼ | 8888 | 24 | 5 | 92% | 14% |
| 20260130 | 3,514 | 3,525 | 3,467 | 3,487 | 2,529,200 | -141,900 | 99% | ▼▼▼ | 8228 | 24 | 3 | 96% | 7% |
| 20260127 | 3,555 | 3,588 | 3,521 | 3,572 | 2,027,700 | -96,400 | 100% | ▲ | 2882 | 0 | 7 | 99% | 9% |
| 20260216 | 4,188 | 4,190 | 4,005 | 4,005 | 4,060,300 | -85,800 | 95% | ▼▼▼ | 8888 | 24 | 9 | 92% | 15% |
| 20260219 | 4,018 | 4,094 | 3,995 | 4,094 | 2,932,700 | -31,700 | 102% | ▲▲ | 2222 | 51 | 4 | 94% | 17% |
| 20260203 | 3,600 | 3,710 | 3,579 | 3,700 | 2,915,700 | -13,600 | 105% | ▲▲ | 2222 | 0 | 2 | 100% | 12% |
| 20260220 | 4,134 | 4,170 | 4,096 | 4,153 | 2,962,800 | 30,100 | 101% | ▲▲▲ | 1111 | 51 | 5 | 96% | 19% |
| 20260128 | 3,546 | 3,576 | 3,502 | 3,527 | 2,140,000 | 112,300 | 99% | ▼ | 7777 | 51 | 6 | 97% | 8% |
| 20260213 | 4,257 | 4,309 | 4,122 | 4,196 | 4,146,100 | 123,400 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 20% |
| 20260205 | 3,798 | 3,842 | 3,732 | 3,838 | 3,456,400 | 245,300 | 101% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 15% |
| 20260204 | 3,720 | 3,811 | 3,687 | 3,798 | 3,211,100 | 295,400 | 103% | ▲▲▲ | 1111 | 41 | 3 | 100% | 15% |
| 20260202 | 3,578 | 3,612 | 3,527 | 3,540 | 2,929,300 | 400,100 | 102% | ▲ | 1111 | 0 | 3 | 98% | 8% |
| 20260129 | 3,505 | 3,536 | 3,415 | 3,517 | 2,671,100 | 531,100 | 100% | ▼▼ | 7777 | 0 | 4 | 97% | 8% |
| 20260227 | 4,245 | 4,439 | 4,224 | 4,416 | 5,093,900 | 1,224,500 | 104% | ▲ | 1111 | 0 | 0 | 100% | 27% |
| 20260226 | 4,218 | 4,276 | 4,190 | 4,231 | 3,869,400 | 1,364,100 | 100% | ▼ | 1117 | 0 | 0 | 98% | 21% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 968,300 | 115,300 | 387,700 | 30,400 | 580,600 | 84,900 |
| 2026-02-06 | 1,112,200 | 130,200 | 425,800 | 33,000 | 686,400 | 97,200 |
| 2026-02-13 | 1,103,200 | 127,200 | 421,200 | 35,300 | 682,000 | 91,900 |
| 2026-02-20 | 1,260,300 | 121,800 | 424,100 | 30,000 | 836,200 | 91,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |