[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:23550億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 3,182 | 3,203 | 3,165 | 3,183 | 2,036,700 | -1,051,000 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 23% |
| 20251212 | 3,258 | 3,264 | 3,229 | 3,264 | 2,212,500 | -1,263,700 | 101% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 15% |
| 20251204 | 3,143 | 3,161 | 3,102 | 3,129 | 2,814,800 | 706,800 | 100% | ▲ | 1711 | 0 | 0 | 98% | 12% |
| 20251203 | 3,127 | 3,142 | 3,107 | 3,119 | 2,108,000 | -738,500 | 100% | ▼ | 2228 | 0 | 0 | 98% | 11% |
| 20251202 | 3,110 | 3,138 | 3,082 | 3,129 | 2,846,500 | -4,400 | 100% | ▲ | 8882 | 0 | 0 | 98% | 18% |
| 20251201 | 3,164 | 3,172 | 3,095 | 3,119 | 2,850,900 | 163,300 | 98% | ▼ | 7777 | 0 | 0 | 98% | 19% |
| 20251128 | 3,171 | 3,218 | 3,158 | 3,184 | 2,687,600 | 650,900 | 100% | ▲▲▲ | 1771 | 0 | 0 | 100% | 22% |
| 20251111 | 2,801 | 2,905 | 2,795 | 2,863 | 3,942,200 | 1,050,400 | 101% | ▲▲▲ | 1171 | 0 | 8 | 100% | 20% |
| 20251126 | 3,150 | 3,190 | 3,117 | 3,180 | 3,087,700 | -37,300 | 102% | ▲ | 2222 | 0 | 0 | 100% | 23% |
| 20251125 | 3,130 | 3,135 | 3,071 | 3,111 | 3,125,000 | -6,320,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 20% |
| 20251120 | 2,944 | 2,985 | 2,913 | 2,977 | 4,435,000 | -1,340,200 | 103% | ▲▲ | 2222 | 0 | 2 | 100% | 16% |
| 20251119 | 2,890 | 2,927 | 2,873 | 2,904 | 5,775,200 | 2,836,900 | 103% | ▲ | 1111 | 0 | 3 | 100% | 13% |
| 20251118 | 2,847 | 2,868 | 2,803 | 2,831 | 2,938,300 | 632,400 | 99% | ▼ | 7777 | 0 | 4 | 98% | 13% |
| 20251113 | 2,856 | 2,894 | 2,841 | 2,883 | 2,986,800 | -597,800 | 101% | ▲ | 2222 | 0 | 7 | 100% | 18% |
| 20251112 | 2,850 | 2,872 | 2,821 | 2,847 | 3,584,600 | -357,600 | 99% | ▼ | 8228 | 0 | 8 | 99% | 18% |
| 20251121 | 2,990 | 3,126 | 2,988 | 3,125 | 9,445,300 | 5,010,300 | 105% | ▲▲▲ | 1111 | 41 | 3 | 100% | 21% |
| 20251210 | 3,204 | 3,226 | 3,170 | 3,208 | 3,295,900 | 1,411,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20251211 | 3,241 | 3,273 | 3,209 | 3,228 | 3,476,200 | 180,300 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20251117 | 2,862 | 2,882 | 2,846 | 2,858 | 2,305,900 | -570,300 | 100% | ▲ | 2282 | 51 | 5 | 99% | 14% |
| 20251114 | 2,863 | 2,877 | 2,835 | 2,851 | 2,876,200 | -110,600 | 99% | ▼ | 8828 | 51 | 6 | 99% | 15% |
| 20251205 | 3,128 | 3,128 | 3,082 | 3,082 | 1,719,400 | -1,095,400 | 98% | ▼ | 8888 | 51 | 0 | 97% | 10% |
| 20251208 | 3,114 | 3,158 | 3,090 | 3,158 | 1,951,500 | 232,100 | 102% | ▲ | 1171 | 51 | 0 | 99% | 12% |
| 20251209 | 3,163 | 3,187 | 3,126 | 3,171 | 1,884,200 | -67,300 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 1,496,400 | 92,400 | 751,500 | 33,100 | 744,900 | 59,300 |
| 2025-11-21 | 1,227,000 | 141,600 | 556,600 | 38,800 | 670,400 | 102,800 |
| 2025-11-28 | 1,298,100 | 138,200 | 592,200 | 39,600 | 705,900 | 98,600 |
| 2025-12-05 | 1,060,100 | 162,100 | 453,300 | 38,800 | 606,800 | 123,300 |
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） |