[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:29499億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260717 | 5,594 | 5,631 | 5,389 | 5,524 | 1,701,600 | 488,500 | 97% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260714 | 5,637 | 5,639 | 5,504 | 5,559 | 1,611,400 | 257,500 | 99% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20260724 | 5,592 | 5,627 | 5,542 | 5,580 | 885,600 | 163,700 | 99% | ▼ | 7777 | 51 | 0 | 90% | 1% |
| 20260722 | 5,600 | 5,696 | 5,573 | 5,598 | 975,600 | -396,600 | 100% | ▼ | 2228 | 51 | 0 | 90% | 1% |
| 20260721 | 5,532 | 5,638 | 5,438 | 5,604 | 1,372,200 | -329,400 | 101% | ▲ | 2282 | 0 | 0 | 90% | 1% |
| 20260713 | 5,775 | 5,794 | 5,540 | 5,627 | 1,353,900 | -355,500 | 98% | ▼▼▼▼▼ | 8888 | 51 | 0 | 90% | 0% |
| 20260723 | 5,632 | 5,672 | 5,586 | 5,655 | 721,900 | -253,700 | 101% | ▲ | 8222 | 51 | 0 | 91% | 2% |
| 20260625 | 5,801 | 5,801 | 5,617 | 5,670 | 1,378,800 | -6,100 | 99% | ▼▼▼ | 2828 | 51 | 7 | 92% | 5% |
| 20260716 | 5,671 | 5,784 | 5,657 | 5,681 | 1,213,100 | -387,600 | 99% | ▼ | 2228 | 0 | 0 | 91% | 2% |
| 20260624 | 5,730 | 5,753 | 5,651 | 5,701 | 1,384,900 | -635,100 | 100% | ▼▼ | 8888 | 51 | 8 | 93% | 6% |
| 20260715 | 5,618 | 5,726 | 5,600 | 5,715 | 1,600,700 | -10,700 | 103% | ▲ | 2282 | 0 | 0 | 92% | 3% |
| 20260623 | 6,070 | 6,075 | 5,725 | 5,725 | 2,020,000 | 602,700 | 96% | ▼ | 1717 | 0 | 0 | 93% | 6% |
| 20260710 | 5,850 | 5,880 | 5,747 | 5,760 | 1,709,400 | 503,900 | 99% | ▼▼▼▼ | 1117 | 51 | 0 | 93% | 2% |
| 20260626 | 5,730 | 5,803 | 5,636 | 5,769 | 1,447,000 | 68,200 | 102% | ▲ | 1171 | 51 | 6 | 94% | 7% |
| 20260709 | 5,769 | 5,849 | 5,715 | 5,815 | 1,205,500 | -598,400 | 100% | ▼▼▼ | 8888 | 24 | 0 | 93% | 5% |
| 20260708 | 6,010 | 6,033 | 5,840 | 5,840 | 1,803,900 | -319,200 | 96% | ▼▼ | 8888 | 0 | 0 | 94% | 7% |
| 20260629 | 5,769 | 5,932 | 5,761 | 5,867 | 1,747,500 | 300,500 | 102% | ▲▲ | 1111 | 40 | 5 | 96% | 9% |
| 20260630 | 5,892 | 5,941 | 5,766 | 5,872 | 2,069,500 | 322,000 | 100% | ▲▲▲ | 1111 | 40 | 5 | 96% | 9% |
| 20260701 | 5,972 | 6,170 | 5,931 | 5,958 | 2,622,200 | 552,700 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 11% |
| 20260702 | 5,862 | 6,070 | 5,831 | 5,992 | 2,130,200 | -492,000 | 101% | ▲▲▲▲▲ | 8882 | 0 | 3 | 98% | 11% |
| 20260707 | 6,262 | 6,291 | 6,073 | 6,089 | 2,123,100 | 230,400 | 98% | ▼ | 7717 | 0 | 0 | 98% | 12% |
| 20260703 | 6,192 | 6,213 | 6,051 | 6,128 | 1,830,400 | -299,800 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260706 | 6,191 | 6,339 | 6,158 | 6,227 | 1,892,700 | 62,300 | 102% | ▲▲▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 14% |
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 |
|---|---|---|---|---|---|---|
| 2026-06-26 | ||||||
| 2026-07-03 | ||||||
| 2026-07-10 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |