[1812]鹿島:【建設】超高層ビル・耐震・原発など技術に強み
Yahoo! 【プライム/03建設業】 売上高:29118160 当期純利益:1258170 総資産:34545900 時価:27421億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260810 | 5,032 | 5,047 | 4,868 | 4,902 | 4,103,500 | 1,262,000 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20260812 | 4,835 | 4,892 | 4,794 | 4,868 | 5,352,000 | 1,248,500 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20260813 | 4,898 | 4,938 | 4,862 | 4,868 | 2,995,400 | -2,356,600 | 100% | -- | 2225 | 0 | 20 | 85% | 0% |
| 20260814 | 4,900 | 4,966 | 4,874 | 4,937 | 2,157,200 | -838,200 | 101% | ▲ | 2222 | 0 | 19 | 87% | 1% |
| 20260817 | 5,002 | 5,034 | 4,962 | 4,981 | 1,518,200 | -639,000 | 101% | ▲▲ | 2222 | 0 | 0 | 88% | 2% |
| 20260818 | 4,982 | 5,004 | 4,891 | 4,891 | 1,818,200 | 300,000 | 98% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260819 | 4,861 | 4,867 | 4,670 | 4,702 | 2,406,300 | 588,100 | 96% | ▼▼ | 7777 | 0 | 16 | 83% | 0% |
| 20260820 | 4,745 | 4,841 | 4,727 | 4,841 | 1,873,600 | -532,700 | 103% | ▲ | 8282 | 51 | 9 | 86% | 3% |
| 20260821 | 4,771 | 4,800 | 4,716 | 4,747 | 2,187,800 | 314,200 | 98% | ▼ | 7717 | 0 | 8 | 84% | 1% |
| 20260824 | 4,728 | 4,839 | 4,711 | 4,831 | 1,801,500 | -386,300 | 102% | ▲ | 2882 | 0 | 7 | 85% | 3% |
| 20260825 | 4,862 | 4,892 | 4,811 | 4,835 | 1,724,800 | -76,700 | 100% | ▲▲ | 2222 | 51 | 12 | 88% | 3% |
| 20260826 | 4,765 | 4,859 | 4,765 | 4,829 | 1,325,000 | -399,800 | 100% | ▼ | 8888 | 51 | 5 | 89% | 3% |
| 20260827 | 4,794 | 4,858 | 4,794 | 4,826 | 1,636,200 | 311,200 | 100% | ▼▼ | 7117 | 0 | 9 | 90% | 3% |
| 20260828 | 4,798 | 4,851 | 4,771 | 4,834 | 1,682,400 | 46,200 | 100% | ▲ | 7711 | 0 | 8 | 90% | 3% |
| 20260831 | 4,775 | 4,838 | 4,753 | 4,838 | 3,015,500 | 1,333,100 | 100% | ▲▲ | 7771 | 0 | 2 | 91% | 3% |
| 20260901 | 4,860 | 5,039 | 4,846 | 5,016 | 2,574,000 | -441,500 | 104% | ▲▲▲ | 2222 | 0 | 7 | 94% | 7% |
| 20260902 | 4,957 | 5,011 | 4,867 | 4,881 | 1,873,300 | -700,700 | 97% | ▼ | 8228 | 0 | 0 | 93% | 4% |
| 20260903 | 4,936 | 4,988 | 4,887 | 4,922 | 2,195,500 | 322,200 | 101% | ▲ | 7171 | 0 | 5 | 96% | 5% |
| 20260904 | 4,930 | 4,949 | 4,867 | 4,938 | 1,600,500 | -595,000 | 100% | ▲▲ | 8882 | 0 | 4 | 98% | 5% |
| 20260907 | 5,008 | 5,034 | 4,973 | 5,016 | 1,166,800 | -433,700 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260908 | 4,984 | 5,175 | 4,960 | 5,062 | 2,340,800 | 1,174,000 | 101% | ▲▲▲▲ | 1771 | 10 | 0 | 100% | 8% |
| 20260909 | 5,060 | 5,232 | 5,041 | 5,187 | 3,059,900 | 719,100 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2026-08-28 | ||||||
| 2026-08-21 | ||||||
| 2026-08-14 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-09-04 16:07 | S100Z08O | 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） |
| 2026-03-18 15:45 | S100XRH5 | 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 | S100WPAL | 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） |