[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:32396億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260615 | 5,778 | 6,163 | 5,778 | 6,130 | 3,437,600 | 1,187,900 | 111% | ▲▲ | 1111 | 40 | 1 | 100% | 14% |
| 20260703 | 6,192 | 6,213 | 6,051 | 6,128 | 1,830,400 | -299,800 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260618 | 5,910 | 6,094 | 5,910 | 6,001 | 2,241,600 | 120,700 | 101% | ▲▲ | 1171 | 0 | 0 | 98% | 11% |
| 20260702 | 5,862 | 6,070 | 5,831 | 5,992 | 2,130,200 | -492,000 | 101% | ▲▲▲▲▲ | 8882 | 0 | 0 | 98% | 11% |
| 20260622 | 5,925 | 6,030 | 5,857 | 5,970 | 1,417,300 | -414,300 | 100% | ▲ | 8822 | 0 | 0 | 97% | 11% |
| 20260619 | 5,904 | 6,069 | 5,903 | 5,961 | 1,831,600 | -410,000 | 99% | ▼ | 8888 | 0 | 0 | 97% | 11% |
| 20260701 | 5,972 | 6,170 | 5,931 | 5,958 | 2,622,200 | 552,700 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 11% |
| 20260617 | 5,968 | 6,044 | 5,871 | 5,920 | 2,120,900 | -1,068,600 | 100% | ▲ | 8882 | 0 | 0 | 97% | 10% |
| 20260616 | 6,128 | 6,138 | 5,890 | 5,899 | 3,189,500 | -248,100 | 96% | ▼ | 8228 | 0 | 0 | 96% | 9% |
| 20260630 | 5,892 | 5,941 | 5,766 | 5,872 | 2,069,500 | 322,000 | 100% | ▲▲▲ | 1111 | 40 | 0 | 96% | 9% |
| 20260629 | 5,769 | 5,932 | 5,761 | 5,867 | 1,747,500 | 300,500 | 102% | ▲▲ | 1111 | 40 | 5 | 96% | 9% |
| 20260626 | 5,730 | 5,803 | 5,636 | 5,769 | 1,447,000 | 68,200 | 102% | ▲ | 1171 | 51 | 6 | 94% | 7% |
| 20260623 | 6,070 | 6,075 | 5,725 | 5,725 | 2,020,000 | 602,700 | 96% | ▼ | 1717 | 0 | 0 | 93% | 6% |
| 20260624 | 5,730 | 5,753 | 5,651 | 5,701 | 1,384,900 | -635,100 | 100% | ▼▼ | 8888 | 51 | 8 | 93% | 6% |
| 20260625 | 5,801 | 5,801 | 5,617 | 5,670 | 1,378,800 | -6,100 | 99% | ▼▼▼ | 2828 | 51 | 7 | 92% | 5% |
| 20260610 | 5,550 | 5,578 | 5,480 | 5,567 | 1,766,400 | -1,100,800 | 102% | ▲▲ | 8222 | 51 | 4 | 90% | 3% |
| 20260605 | 5,440 | 5,566 | 5,425 | 5,559 | 1,611,200 | -426,500 | 102% | ▲ | 2282 | 0 | 7 | 85% | 2% |
| 20260603 | 5,500 | 5,599 | 5,470 | 5,535 | 2,219,400 | -292,200 | 100% | ▲ | 2282 | 0 | 9 | 84% | 1% |
| 20260612 | 5,575 | 5,634 | 5,515 | 5,521 | 2,249,700 | 542,500 | 101% | ▲ | 1111 | 0 | 2 | 93% | 2% |
| 20260609 | 5,498 | 5,593 | 5,464 | 5,465 | 2,867,200 | 930,100 | 101% | ▲ | 1171 | 0 | 5 | 84% | 1% |
| 20260604 | 5,489 | 5,551 | 5,410 | 5,455 | 2,037,700 | -181,700 | 99% | ▼ | 8888 | 0 | 8 | 83% | 0% |
| 20260611 | 5,476 | 5,502 | 5,363 | 5,450 | 1,707,200 | -59,200 | 98% | ▼ | 8888 | 0 | 3 | 91% | 1% |
| 20260608 | 5,520 | 5,551 | 5,296 | 5,391 | 1,937,100 | 325,900 | 97% | ▼ | 7717 | 51 | 6 | 82% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-06-05 | ||||||
| 2026-06-12 | ||||||
| 2026-06-19 |
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） |