[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:40241億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 6,373 | 6,382 | 6,222 | 6,283 | 2,342,300 | 277,600 | 102% | ▲▲▲ | 1111 | 41 | 18 | 100% | 9% |
| 20260114 | 6,345 | 6,526 | 6,290 | 6,526 | 2,558,900 | 216,600 | 104% | ▲▲▲▲ | 1171 | 0 | 17 | 100% | 13% |
| 20260115 | 6,557 | 6,642 | 6,555 | 6,596 | 1,963,900 | -595,000 | 101% | ▲▲▲▲▲ | 2222 | 0 | 17 | 100% | 14% |
| 20260116 | 6,552 | 6,670 | 6,527 | 6,654 | 1,458,400 | -505,500 | 101% | ▲▲▲▲▲▲ | 2882 | 0 | 16 | 100% | 15% |
| 20260119 | 6,591 | 6,648 | 6,463 | 6,568 | 1,473,500 | 15,100 | 99% | ▼ | 7717 | 0 | 15 | 99% | 14% |
| 20260120 | 6,575 | 6,636 | 6,528 | 6,588 | 1,617,000 | 143,500 | 100% | ▲ | 7171 | 0 | 14 | 99% | 14% |
| 20260121 | 6,484 | 6,652 | 6,484 | 6,639 | 1,515,300 | -101,700 | 101% | ▲▲ | 2882 | 51 | 13 | 100% | 14% |
| 20260122 | 6,650 | 6,682 | 6,422 | 6,477 | 2,506,800 | 991,500 | 98% | ▼ | 1717 | 0 | 13 | 97% | 11% |
| 20260123 | 6,506 | 6,574 | 6,472 | 6,504 | 1,367,600 | -1,139,200 | 100% | ▲ | 8282 | 0 | 11 | 98% | 12% |
| 20260126 | 6,381 | 6,452 | 6,333 | 6,362 | 1,639,500 | 271,900 | 98% | ▼ | 7777 | 0 | 9 | 96% | 9% |
| 20260127 | 6,406 | 6,491 | 6,287 | 6,460 | 1,556,300 | -83,200 | 102% | ▲ | 2822 | 0 | 9 | 97% | 11% |
| 20260128 | 6,377 | 6,413 | 6,301 | 6,370 | 1,295,700 | -260,600 | 99% | ▼ | 8288 | 51 | 7 | 96% | 9% |
| 20260129 | 6,350 | 6,427 | 6,251 | 6,390 | 1,323,800 | 28,100 | 100% | ▲ | 1771 | 0 | 6 | 96% | 10% |
| 20260130 | 6,393 | 6,412 | 6,267 | 6,300 | 1,724,000 | 400,200 | 99% | ▼ | 7117 | 0 | 5 | 95% | 8% |
| 20260202 | 6,400 | 6,519 | 6,297 | 6,297 | 1,753,200 | 29,200 | 100% | ▼▼ | 1117 | 0 | 5 | 95% | 5% |
| 20260203 | 6,398 | 6,578 | 6,393 | 6,553 | 1,942,300 | 189,100 | 104% | ▲ | 1171 | 0 | 3 | 98% | 8% |
| 20260204 | 6,560 | 6,647 | 6,517 | 6,623 | 1,740,000 | -202,300 | 101% | ▲▲ | 2222 | 0 | 3 | 100% | 9% |
| 20260205 | 6,697 | 6,739 | 6,525 | 6,719 | 2,099,900 | 359,900 | 101% | ▲▲▲ | 1111 | 41 | 3 | 100% | 10% |
| 20260206 | 6,757 | 7,000 | 6,751 | 6,963 | 2,880,300 | 780,400 | 104% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 13% |
| 20260209 | 7,213 | 7,553 | 7,173 | 7,538 | 4,070,900 | 1,190,600 | 108% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 20% |
| 20260210 | 7,498 | 7,698 | 7,408 | 7,696 | 2,580,700 | -1,490,200 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 22% |
| 20260212 | 7,697 | 8,040 | 7,531 | 7,612 | 7,754,600 | 5,173,900 | 99% | ▼ | 1117 | 0 | 0 | 99% | 21% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 804,700 | 83,500 | 225,500 | 16,600 | 579,200 | 66,900 |
| 2026-01-30 | 806,600 | 82,500 | 243,100 | 16,800 | 563,500 | 65,700 |
| 2026-01-23 | 729,600 | 83,000 | 177,500 | 17,100 | 552,100 | 65,900 |
| 2026-01-16 | 776,000 | 98,200 | 233,900 | 22,000 | 542,100 | 76,200 |