[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/建設業】 売上高:29118160 当期純利益:1258170 総資産:34545900 時価:23583億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 4,243 | 4,304 | 4,224 | 4,283 | 1,238,300 | 71,400 | 101% | ▲▲ | 1111 | 51 | 12 | 100% | 17% |
| 20250819 | 4,290 | 4,312 | 4,261 | 4,295 | 867,800 | -370,500 | 100% | ▲▲▲ | 2222 | 51 | 13 | 100% | 17% |
| 20250820 | 4,300 | 4,316 | 4,233 | 4,300 | 1,192,800 | 325,000 | 100% | ▲▲▲▲ | 1711 | 0 | 12 | 100% | 17% |
| 20250821 | 4,289 | 4,295 | 4,199 | 4,234 | 1,190,400 | -2,400 | 98% | ▼ | 8888 | 0 | 11 | 98% | 15% |
| 20250822 | 4,243 | 4,308 | 4,225 | 4,303 | 818,600 | -371,800 | 102% | ▲ | 2282 | 51 | 8 | 100% | 17% |
| 20250825 | 4,350 | 4,378 | 4,301 | 4,332 | 1,447,500 | 628,900 | 101% | ▲▲ | 1111 | 40 | 15 | 100% | 18% |
| 20250826 | 4,332 | 4,339 | 4,261 | 4,280 | 1,806,000 | 358,500 | 99% | ▼ | 7777 | 0 | 12 | 99% | 16% |
| 20250827 | 4,280 | 4,336 | 4,280 | 4,304 | 1,760,900 | -45,100 | 101% | ▲ | 8282 | 0 | 7 | 99% | 16% |
| 20250828 | 4,348 | 4,380 | 4,280 | 4,370 | 1,301,900 | -459,000 | 102% | ▲▲ | 2522 | 0 | 12 | 100% | 15% |
| 20250829 | 4,348 | 4,416 | 4,314 | 4,405 | 1,260,300 | -41,600 | 101% | ▲▲▲ | 2252 | 0 | 11 | 100% | 14% |
| 20250901 | 4,383 | 4,449 | 4,359 | 4,438 | 1,053,400 | -206,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20250902 | 4,469 | 4,484 | 4,409 | 4,466 | 1,488,100 | 434,700 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250903 | 4,450 | 4,458 | 4,342 | 4,375 | 1,511,700 | 23,600 | 98% | ▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250904 | 4,405 | 4,541 | 4,400 | 4,519 | 1,554,400 | 42,700 | 103% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 20250905 | 4,519 | 4,534 | 4,440 | 4,492 | 1,294,900 | -259,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20250908 | 4,495 | 4,553 | 4,457 | 4,541 | 1,103,600 | -191,300 | 101% | ▲ | 2282 | 0 | 0 | 100% | 9% |
| 20250909 | 4,582 | 4,594 | 4,518 | 4,518 | 1,249,000 | 145,400 | 99% | ▼ | 1117 | 51 | 0 | 99% | 8% |
| 20250910 | 4,550 | 4,577 | 4,531 | 4,552 | 1,087,400 | -161,600 | 101% | ▲ | 8282 | 51 | 0 | 100% | 9% |
| 20250911 | 4,516 | 4,573 | 4,510 | 4,538 | 1,008,700 | -78,700 | 100% | ▼ | 8888 | 51 | 0 | 100% | 7% |
| 20250912 | 4,606 | 4,615 | 4,556 | 4,574 | 1,431,900 | 423,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250916 | 4,574 | 4,581 | 4,527 | 4,527 | 1,134,600 | -297,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20250917 | 4,483 | 4,505 | 4,433 | 4,461 | 1,184,000 | 49,400 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 437,700 | 88,200 | 107,700 | 16,300 | 330,000 | 71,900 |
| 2025-09-05 | 440,600 | 93,700 | 103,200 | 16,800 | 337,400 | 76,900 |
| 2025-08-29 | 399,800 | 95,200 | 84,600 | 16,000 | 315,200 | 79,200 |
| 2025-08-22 | 412,500 | 90,800 | 99,000 | 15,700 | 313,500 | 75,100 |