[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:34383億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 5,950 | 5,972 | 5,876 | 5,891 | 2,043,400 | -773,500 | 98% | ▼ | 8228 | 0 | 13 | 98% | 5% |
| 20251223 | 5,880 | 5,906 | 5,777 | 5,906 | 1,309,400 | -734,000 | 100% | ▲ | 8882 | 0 | 11 | 99% | 5% |
| 20251224 | 5,907 | 5,925 | 5,820 | 5,856 | 1,464,200 | 154,800 | 99% | ▼ | 1117 | 0 | 11 | 98% | 4% |
| 20251225 | 5,895 | 5,895 | 5,813 | 5,850 | 854,100 | -610,100 | 100% | ▼▼ | 8888 | 0 | 10 | 98% | 4% |
| 20251226 | 5,859 | 5,925 | 5,793 | 5,829 | 950,600 | 96,500 | 100% | ▼▼▼ | 1777 | 24 | 5 | 97% | 4% |
| 20251229 | 5,832 | 5,897 | 5,813 | 5,848 | 880,400 | -70,200 | 100% | ▲ | 8282 | 51 | 4 | 98% | 4% |
| 20251230 | 5,853 | 5,896 | 5,818 | 5,835 | 838,300 | -42,100 | 100% | ▼ | 8228 | 51 | 3 | 97% | 4% |
| 20260105 | 5,980 | 6,052 | 5,915 | 6,010 | 1,556,600 | 718,300 | 103% | ▲ | 1111 | 0 | 6 | 100% | 7% |
| 20260106 | 6,052 | 6,178 | 5,951 | 6,164 | 1,911,500 | 354,900 | 103% | ▲▲ | 1111 | 40 | 6 | 100% | 10% |
| 20260107 | 6,032 | 6,073 | 5,959 | 6,061 | 2,194,700 | 283,200 | 98% | ▼ | 7177 | 0 | 5 | 98% | 6% |
| 20260108 | 6,061 | 6,123 | 6,036 | 6,121 | 2,413,600 | 218,900 | 101% | ▲ | 1111 | 0 | 4 | 99% | 7% |
| 20260109 | 6,083 | 6,177 | 6,031 | 6,177 | 2,064,700 | -348,900 | 101% | ▲▲ | 2822 | 0 | 3 | 100% | 7% |
| 20260113 | 6,373 | 6,382 | 6,222 | 6,283 | 2,342,300 | 277,600 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260114 | 6,345 | 6,526 | 6,290 | 6,526 | 2,558,900 | 216,600 | 104% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 13% |
| 20260115 | 6,557 | 6,642 | 6,555 | 6,596 | 1,963,900 | -595,000 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260116 | 6,552 | 6,670 | 6,527 | 6,654 | 1,458,400 | -505,500 | 101% | ▲▲▲▲▲▲ | 2882 | 0 | 0 | 100% | 15% |
| 20260119 | 6,591 | 6,648 | 6,463 | 6,568 | 1,473,500 | 15,100 | 99% | ▼ | 7717 | 0 | 0 | 99% | 14% |
| 20260120 | 6,575 | 6,636 | 6,528 | 6,588 | 1,617,000 | 143,500 | 100% | ▲ | 7171 | 0 | 0 | 99% | 14% |
| 20260121 | 6,484 | 6,652 | 6,484 | 6,639 | 1,515,300 | -101,700 | 101% | ▲▲ | 2882 | 51 | 0 | 100% | 14% |
| 20260122 | 6,650 | 6,682 | 6,422 | 6,477 | 2,506,800 | 991,500 | 98% | ▼ | 1717 | 0 | 0 | 97% | 11% |
| 20260123 | 6,506 | 6,574 | 6,472 | 6,504 | 1,367,600 | -1,139,200 | 100% | ▲ | 8282 | 0 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 776,000 | 98,200 | 233,900 | 22,000 | 542,100 | 76,200 |
| 2026-01-09 | 777,100 | 75,100 | 232,600 | 17,200 | 544,500 | 57,900 |
| 2025-12-26 | 751,500 | 106,300 | 195,600 | 17,500 | 555,900 | 88,800 |