[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:25734億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260715 | 5,618 | 5,726 | 5,600 | 5,715 | 1,600,700 | -10,700 | 103% | ▲ | 2282 | 0 | 0 | 92% | 3% |
| 20260716 | 5,671 | 5,784 | 5,657 | 5,681 | 1,213,100 | -387,600 | 99% | ▼ | 2228 | 0 | 0 | 91% | 2% |
| 20260723 | 5,632 | 5,672 | 5,586 | 5,655 | 721,900 | -253,700 | 101% | ▲ | 8222 | 51 | 0 | 91% | 2% |
| 20260727 | 5,670 | 5,682 | 5,545 | 5,655 | 994,800 | 109,200 | 101% | ▲ | 1111 | 0 | 0 | 91% | 2% |
| 20260721 | 5,532 | 5,638 | 5,438 | 5,604 | 1,372,200 | -329,400 | 101% | ▲ | 2282 | 0 | 0 | 90% | 1% |
| 20260722 | 5,600 | 5,696 | 5,573 | 5,598 | 975,600 | -396,600 | 100% | ▼ | 2228 | 51 | 0 | 90% | 1% |
| 20260724 | 5,592 | 5,627 | 5,542 | 5,580 | 885,600 | 163,700 | 99% | ▼ | 7777 | 51 | 0 | 90% | 1% |
| 20260713 | 5,775 | 5,794 | 5,540 | 5,627 | 1,353,900 | -355,500 | 98% | ▼▼▼▼▼ | 8888 | 51 | 0 | 90% | 0% |
| 20260805 | 5,356 | 5,454 | 5,102 | 5,252 | 3,666,800 | 1,915,500 | 99% | ▼ | 1717 | 0 | 0 | 90% | 0% |
| 20260714 | 5,637 | 5,639 | 5,504 | 5,559 | 1,611,400 | 257,500 | 99% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20260717 | 5,594 | 5,631 | 5,389 | 5,524 | 1,701,600 | 488,500 | 97% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260728 | 5,565 | 5,592 | 5,422 | 5,485 | 1,498,700 | 503,900 | 97% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260807 | 5,130 | 5,181 | 5,035 | 5,059 | 2,841,500 | 93,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20260806 | 5,170 | 5,315 | 5,129 | 5,135 | 2,747,900 | -918,900 | 98% | ▼▼ | 8288 | 0 | 0 | 88% | 0% |
| 20260729 | 5,561 | 5,599 | 5,316 | 5,397 | 2,127,600 | 628,900 | 98% | ▼▼ | 1777 | 0 | 0 | 87% | 0% |
| 20260804 | 5,255 | 5,347 | 5,245 | 5,310 | 1,751,300 | -273,600 | 101% | ▲ | 8282 | 0 | 0 | 87% | 1% |
| 20260731 | 5,455 | 5,508 | 5,331 | 5,383 | 1,505,300 | -665,300 | 100% | ▲ | 8222 | 0 | 0 | 86% | 0% |
| 20260730 | 5,333 | 5,521 | 5,300 | 5,382 | 2,170,600 | 43,000 | 100% | ▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20260810 | 5,032 | 5,047 | 4,868 | 4,902 | 4,103,500 | 1,262,000 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20260812 | 4,835 | 4,892 | 4,794 | 4,868 | 5,352,000 | 1,248,500 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20260813 | 4,898 | 4,938 | 4,862 | 4,868 | 2,995,400 | -2,356,600 | 100% | -- | 2225 | 0 | 0 | 85% | 0% |
| 20260803 | 5,333 | 5,354 | 5,121 | 5,255 | 2,024,900 | 519,600 | 98% | ▼ | 7777 | 0 | 0 | 84% | 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 |
|---|---|---|---|---|---|---|
| 2026-07-17 | ||||||
| 2026-07-24 | ||||||
| 2026-07-31 |
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） |