[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:32126億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260402 | 6,388 | 6,388 | 6,039 | 6,039 | 1,770,300 | -277,400 | 96% | ▼ | 2828 | 0 | 0 | 92% | 5% |
| 20260403 | 6,100 | 6,148 | 6,054 | 6,065 | 1,060,600 | -709,700 | 100% | ▲ | 8282 | 51 | 18 | 94% | 6% |
| 20260406 | 6,100 | 6,131 | 5,993 | 5,993 | 1,173,400 | 112,800 | 99% | ▼ | 7747 | 0 | 17 | 93% | 5% |
| 20260407 | 6,027 | 6,093 | 6,007 | 6,029 | 1,384,200 | 210,800 | 101% | ▲ | 7171 | 0 | 2 | 94% | 5% |
| 20260408 | 6,329 | 6,344 | 6,200 | 6,336 | 2,285,000 | 900,800 | 105% | ▲▲ | 1111 | 40 | 0 | 99% | 11% |
| 20260409 | 6,377 | 6,460 | 6,278 | 6,324 | 1,919,000 | -366,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20260410 | 6,310 | 6,318 | 6,187 | 6,202 | 1,461,300 | -457,700 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 8% |
| 20260413 | 6,127 | 6,266 | 6,103 | 6,177 | 1,441,700 | -19,600 | 100% | ▼▼▼ | 8888 | 24 | 12 | 97% | 8% |
| 20260414 | 6,230 | 6,238 | 6,130 | 6,149 | 1,198,200 | -243,500 | 100% | ▼▼▼▼ | 8228 | 24 | 0 | 97% | 7% |
| 20260415 | 6,310 | 6,320 | 6,104 | 6,135 | 1,275,400 | 77,200 | 100% | ▼▼▼▼▼ | 1717 | 24 | 0 | 97% | 7% |
| 20260416 | 6,094 | 6,203 | 6,017 | 6,175 | 1,720,600 | 445,200 | 101% | ▲ | 7771 | 0 | 9 | 97% | 8% |
| 20260417 | 6,120 | 6,134 | 5,891 | 5,932 | 2,574,400 | 853,800 | 96% | ▼ | 7717 | 0 | 8 | 94% | 3% |
| 20260420 | 6,032 | 6,092 | 5,962 | 6,092 | 1,861,100 | -713,300 | 103% | ▲ | 8282 | 0 | 7 | 96% | 4% |
| 20260421 | 6,072 | 6,120 | 6,015 | 6,045 | 1,798,800 | -62,300 | 99% | ▼ | 2228 | 0 | 6 | 95% | 2% |
| 20260422 | 5,973 | 5,987 | 5,871 | 5,969 | 2,241,400 | 442,600 | 99% | ▼▼ | 7777 | 0 | 5 | 94% | 1% |
| 20260423 | 5,884 | 5,998 | 5,821 | 5,959 | 2,224,800 | -16,600 | 100% | ▼▼▼ | 2888 | 24 | 4 | 94% | 1% |
| 20260424 | 5,980 | 5,980 | 5,843 | 5,907 | 1,594,000 | -630,800 | 99% | ▼▼▼▼ | 8228 | 24 | 3 | 93% | 0% |
| 20260427 | 5,850 | 6,011 | 5,793 | 5,954 | 1,799,400 | 205,400 | 101% | ▲ | 1771 | 0 | 2 | 94% | 1% |
| 20260428 | 6,054 | 6,499 | 6,037 | 6,499 | 3,609,800 | 1,810,400 | 109% | ▲▲ | 1111 | 40 | 1 | 100% | 10% |
| 20260430 | 6,420 | 6,429 | 6,031 | 6,117 | 3,756,200 | 146,400 | 94% | ▼ | 7717 | 0 | 0 | 94% | 4% |
| 20260501 | 6,193 | 6,243 | 6,061 | 6,077 | 1,719,800 | -2,036,400 | 99% | ▼▼ | 8288 | 0 | 0 | 94% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1,369,700 | 57,100 | 445,500 | 16,500 | 924,200 | 40,600 |
| 2026-04-17 | 1,396,500 | 211,800 | 449,200 | 16,900 | 947,300 | 194,900 |
| 2026-04-10 | 1,350,500 | 187,800 | 424,000 | 15,900 | 926,500 | 171,900 |
| 2026-04-03 | 1,339,000 | 64,500 | 409,400 | 15,300 | 929,600 | 49,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |