[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:30947億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 5,730 | 5,854 | 5,691 | 5,820 | 2,430,400 | 1,040,400 | 101% | ▲▲▲ | 1771 | 0 | 0 | 100% | 17% |
| 20251212 | 5,798 | 5,860 | 5,762 | 5,854 | 1,866,100 | 70,800 | 102% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20251211 | 5,850 | 5,854 | 5,736 | 5,747 | 1,795,300 | -312,600 | 100% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20251210 | 5,781 | 5,805 | 5,697 | 5,760 | 2,107,900 | 416,500 | 101% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251209 | 5,739 | 5,745 | 5,637 | 5,713 | 1,691,400 | 348,600 | 100% | ▼ | 1117 | 0 | 0 | 98% | 5% |
| 20251201 | 5,820 | 5,852 | 5,661 | 5,720 | 1,626,400 | -804,000 | 98% | ▼ | 8828 | 0 | 0 | 98% | 15% |
| 20251113 | 5,467 | 5,628 | 5,459 | 5,618 | 2,329,700 | -1,975,700 | 103% | ▲ | 2282 | 0 | 10 | 99% | 22% |
| 20251127 | 5,808 | 5,820 | 5,735 | 5,769 | 1,390,000 | -791,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20251126 | 5,692 | 5,786 | 5,652 | 5,740 | 2,181,500 | 186,800 | 102% | ▲ | 1171 | 0 | 0 | 100% | 17% |
| 20251125 | 5,700 | 5,700 | 5,562 | 5,638 | 1,994,700 | -2,056,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 15% |
| 20251119 | 5,600 | 5,647 | 5,422 | 5,500 | 2,118,300 | 649,600 | 100% | ▲ | 1111 | 0 | 0 | 97% | 15% |
| 20251117 | 5,590 | 5,659 | 5,485 | 5,573 | 1,589,200 | -512,300 | 99% | ▼▼ | 2228 | 0 | 0 | 98% | 21% |
| 20251114 | 5,541 | 5,640 | 5,470 | 5,605 | 2,101,500 | -228,200 | 100% | ▼ | 2228 | 0 | 10 | 99% | 21% |
| 20251121 | 5,511 | 5,723 | 5,505 | 5,723 | 4,051,300 | 2,493,200 | 102% | ▲▲▲ | 1171 | 10 | 5 | 100% | 16% |
| 20251203 | 5,700 | 5,706 | 5,637 | 5,683 | 1,360,800 | -365,200 | 100% | ▼▼▼ | 8288 | 24 | 0 | 98% | 12% |
| 20251118 | 5,577 | 5,625 | 5,395 | 5,474 | 1,468,700 | -120,500 | 98% | ▼▼▼ | 8888 | 24 | 0 | 97% | 18% |
| 20251120 | 5,600 | 5,658 | 5,491 | 5,611 | 1,558,100 | -560,200 | 102% | ▲▲ | 2252 | 51 | 0 | 99% | 16% |
| 20251202 | 5,720 | 5,756 | 5,554 | 5,697 | 1,726,000 | 99,600 | 100% | ▼▼ | 7777 | 51 | 0 | 98% | 14% |
| 20251204 | 5,700 | 5,790 | 5,688 | 5,720 | 1,527,600 | 166,800 | 101% | ▲ | 1141 | 51 | 0 | 98% | 11% |
| 20251205 | 5,724 | 5,724 | 5,608 | 5,608 | 1,213,900 | -313,700 | 98% | ▼ | 8828 | 51 | 0 | 96% | 9% |
| 20251208 | 5,635 | 5,733 | 5,609 | 5,733 | 1,342,800 | 128,900 | 102% | ▲ | 1171 | 51 | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 914,400 | 78,600 | 293,300 | 17,600 | 621,100 | 61,000 |
| 2025-11-21 | 706,800 | 83,900 | 196,200 | 17,700 | 510,600 | 66,200 |
| 2025-11-28 | 796,500 | 97,300 | 238,500 | 18,300 | 558,000 | 79,000 |
| 2025-12-05 | 771,600 | 95,900 | 204,800 | 17,800 | 566,800 | 78,100 |