[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:29187億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260604 | 5,489 | 5,551 | 5,410 | 5,455 | 2,037,700 | -181,700 | 99% | ▼ | 8888 | 0 | 0 | 83% | 0% |
| 20260515 | 6,183 | 6,264 | 5,812 | 5,843 | 3,296,500 | -1,444,800 | 94% | ▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20260518 | 5,818 | 5,843 | 5,545 | 5,650 | 3,416,400 | 119,900 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20260520 | 5,748 | 5,766 | 5,518 | 5,567 | 2,811,700 | 239,900 | 95% | ▼ | 7717 | 0 | 0 | 85% | 0% |
| 20260521 | 5,639 | 5,695 | 5,562 | 5,591 | 1,547,000 | -1,264,700 | 100% | ▲ | 8282 | 0 | 4 | 85% | 0% |
| 20260522 | 5,589 | 5,591 | 5,451 | 5,469 | 2,021,800 | 474,800 | 98% | ▼ | 7777 | 51 | 3 | 83% | 0% |
| 20260608 | 5,520 | 5,551 | 5,296 | 5,391 | 1,937,100 | 325,900 | 97% | ▼ | 7717 | 51 | 0 | 82% | 0% |
| 20260603 | 5,500 | 5,599 | 5,470 | 5,535 | 2,219,400 | -292,200 | 100% | ▲ | 2282 | 0 | 0 | 84% | 1% |
| 20260602 | 5,541 | 5,550 | 5,401 | 5,521 | 2,511,600 | 356,900 | 98% | ▼▼ | 7777 | 0 | 0 | 84% | 1% |
| 20260611 | 5,476 | 5,502 | 5,363 | 5,450 | 1,707,200 | -59,200 | 98% | ▼ | 8888 | 0 | 0 | 91% | 1% |
| 20260609 | 5,498 | 5,593 | 5,464 | 5,465 | 2,867,200 | 930,100 | 101% | ▲ | 1171 | 0 | 0 | 84% | 1% |
| 20260605 | 5,440 | 5,566 | 5,425 | 5,559 | 1,611,200 | -426,500 | 102% | ▲ | 2282 | 0 | 0 | 85% | 2% |
| 20260612 | 5,575 | 5,634 | 5,515 | 5,521 | 2,249,700 | 542,500 | 101% | ▲ | 1111 | 0 | 0 | 93% | 2% |
| 20260610 | 5,550 | 5,578 | 5,480 | 5,567 | 1,766,400 | -1,100,800 | 102% | ▲▲ | 8222 | 51 | 0 | 90% | 3% |
| 20260601 | 5,908 | 5,914 | 5,628 | 5,628 | 2,154,700 | -2,185,400 | 95% | ▼ | 8828 | 0 | 0 | 86% | 3% |
| 20260525 | 5,569 | 5,740 | 5,546 | 5,656 | 2,011,400 | -10,400 | 103% | ▲ | 2282 | 51 | 2 | 86% | 3% |
| 20260519 | 5,686 | 5,952 | 5,685 | 5,836 | 2,571,800 | -844,600 | 103% | ▲ | 2282 | 0 | 0 | 89% | 3% |
| 20260528 | 5,802 | 5,903 | 5,725 | 5,760 | 1,567,000 | -822,000 | 100% | ▲ | 8882 | 0 | 0 | 88% | 5% |
| 20260527 | 6,013 | 6,074 | 5,754 | 5,754 | 2,389,000 | -976,900 | 97% | ▼ | 5228 | 0 | 0 | 88% | 5% |
| 20260514 | 6,536 | 6,536 | 6,152 | 6,187 | 4,741,300 | 1,608,300 | 96% | ▼▼ | 7777 | 0 | 0 | 94% | 5% |
| 20260529 | 5,771 | 5,953 | 5,745 | 5,907 | 4,340,100 | 2,773,100 | 103% | ▲▲ | 1171 | 10 | 0 | 90% | 8% |
| 20260526 | 5,736 | 6,074 | 5,666 | 5,960 | 3,365,900 | 1,354,500 | 105% | ▲▲ | 1111 | 40 | 0 | 91% | 9% |
| 20260513 | 6,748 | 6,751 | 6,327 | 6,477 | 3,133,000 | -1,573,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 1,331,900 | 64,100 | 428,600 | 19,100 | 903,300 | 45,000 |
| 2026-05-22 | 1,303,500 | 84,900 | 426,900 | 19,500 | 876,600 | 65,400 |
| 2026-05-29 | ||||||
| 2026-06-05 |
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） |