[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/建設業】 売上高:29118160 当期純利益:1258170 総資産:34545900 時価:23102億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 4,350 | 4,378 | 4,301 | 4,332 | 1,447,500 | 628,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 18% |
| 20250822 | 4,243 | 4,308 | 4,225 | 4,303 | 818,600 | -371,800 | 102% | ▲ | 2282 | 51 | 0 | 100% | 17% |
| 20250820 | 4,300 | 4,316 | 4,233 | 4,300 | 1,192,800 | 325,000 | 100% | ▲▲▲▲ | 1711 | 0 | 0 | 100% | 17% |
| 20250819 | 4,290 | 4,312 | 4,261 | 4,295 | 867,800 | -370,500 | 100% | ▲▲▲ | 2222 | 51 | 0 | 100% | 17% |
| 20250818 | 4,243 | 4,304 | 4,224 | 4,283 | 1,238,300 | 71,400 | 101% | ▲▲ | 1111 | 51 | 0 | 100% | 17% |
| 20250827 | 4,280 | 4,336 | 4,280 | 4,304 | 1,760,900 | -45,100 | 101% | ▲ | 8282 | 0 | 0 | 99% | 16% |
| 20250826 | 4,332 | 4,339 | 4,261 | 4,280 | 1,806,000 | 358,500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 16% |
| 20250813 | 4,235 | 4,266 | 4,210 | 4,264 | 1,373,200 | -318,100 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 16% |
| 20250828 | 4,348 | 4,380 | 4,280 | 4,370 | 1,301,900 | -459,000 | 102% | ▲▲ | 2522 | 0 | 0 | 100% | 15% |
| 20250821 | 4,289 | 4,295 | 4,199 | 4,234 | 1,190,400 | -2,400 | 98% | ▼ | 8888 | 0 | 0 | 98% | 15% |
| 20250815 | 4,193 | 4,244 | 4,175 | 4,243 | 1,166,900 | -72,400 | 101% | ▲ | 2282 | 51 | 0 | 100% | 15% |
| 20250812 | 4,200 | 4,273 | 4,180 | 4,235 | 1,691,300 | -43,500 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20250814 | 4,218 | 4,225 | 4,141 | 4,183 | 1,239,300 | -133,900 | 98% | ▼ | 8888 | 0 | 0 | 98% | 14% |
| 20250808 | 4,152 | 4,206 | 4,128 | 4,152 | 1,734,800 | -734,000 | 101% | ▲ | 2282 | 0 | 14 | 100% | 13% |
| 20250807 | 4,158 | 4,205 | 4,047 | 4,128 | 2,468,800 | -2,015,000 | 100% | ▼ | 2228 | 0 | 15 | 100% | 13% |
| 20250806 | 3,935 | 4,172 | 3,909 | 4,147 | 4,483,800 | 3,002,700 | 105% | ▲▲ | 1111 | 40 | 1 | 100% | 13% |
| 20250805 | 3,914 | 3,935 | 3,865 | 3,935 | 1,481,100 | 461,100 | 102% | ▲ | 1111 | 0 | 2 | 100% | 7% |
| 20250801 | 3,809 | 3,941 | 3,802 | 3,901 | 1,856,100 | 253,100 | 103% | ▲▲▲ | 1111 | 41 | 4 | 100% | 6% |
| 20250804 | 3,845 | 3,864 | 3,788 | 3,854 | 1,020,000 | -836,100 | 99% | ▼ | 8828 | 0 | 3 | 99% | 5% |
| 20250731 | 3,724 | 3,793 | 3,724 | 3,793 | 1,603,000 | 127,500 | 102% | ▲▲ | 1111 | 40 | 4 | 100% | 3% |
| 20250730 | 3,696 | 3,734 | 3,644 | 3,719 | 1,475,500 | -1,275,800 | 101% | ▲ | 8222 | 0 | 3 | 98% | 1% |
| 20250729 | 3,654 | 3,790 | 3,621 | 3,674 | 2,751,300 | 1,554,800 | 100% | ▼▼▼▼ | 1777 | 24 | 4 | 97% | 0% |
| 20250728 | 3,750 | 3,753 | 3,676 | 3,683 | 1,196,500 | -298,600 | 99% | ▼▼▼ | 8888 | 24 | 8 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 382,700 | 99,100 | 87,800 | 21,500 | 294,900 | 77,600 |
| 2025-08-08 | 439,800 | 95,100 | 128,900 | 19,700 | 310,900 | 75,400 |
| 2025-08-15 | 382,300 | 91,800 | 89,400 | 15,500 | 292,900 | 76,300 |
| 2025-08-22 | 412,500 | 90,800 | 99,000 | 15,700 | 313,500 | 75,100 |