[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:26025億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251017 | 4,626 | 4,679 | 4,602 | 4,639 | 1,059,900 | -499,600 | 99% | ▼ | 2228 | 51 | 6 | 99% | 11% |
| 20251020 | 4,700 | 4,721 | 4,642 | 4,687 | 929,200 | -130,700 | 101% | ▲ | 2222 | 51 | 6 | 100% | 12% |
| 20251021 | 4,721 | 4,724 | 4,615 | 4,620 | 992,600 | 63,400 | 99% | ▼ | 1717 | 51 | 5 | 99% | 10% |
| 20251008 | 4,590 | 4,670 | 4,572 | 4,657 | 1,842,400 | 223,800 | 103% | ▲▲▲▲ | 1111 | 41 | 11 | 100% | 11% |
| 20251024 | 4,898 | 4,975 | 4,842 | 4,917 | 3,114,800 | 1,468,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20251006 | 4,379 | 4,523 | 4,335 | 4,501 | 2,128,100 | 906,600 | 107% | ▲▲ | 1111 | 40 | 3 | 98% | 7% |
| 20251016 | 4,598 | 4,675 | 4,582 | 4,663 | 1,559,500 | 325,700 | 103% | ▲▲ | 1111 | 40 | 6 | 100% | 11% |
| 20251001 | 4,287 | 4,323 | 4,201 | 4,232 | 1,582,500 | 341,700 | 98% | ▼▼▼ | 7777 | 24 | 5 | 93% | 0% |
| 20251002 | 4,200 | 4,209 | 4,142 | 4,195 | 1,288,100 | -294,400 | 99% | ▼▼▼▼ | 8888 | 24 | 3 | 92% | 0% |
| 20251014 | 4,380 | 4,511 | 4,360 | 4,434 | 1,411,000 | -237,400 | 100% | ▼▼▼ | 8888 | 24 | 3 | 95% | 6% |
| 20251022 | 4,689 | 4,817 | 4,671 | 4,772 | 2,279,400 | 1,286,800 | 103% | ▲ | 1171 | 10 | 4 | 100% | 14% |
| 20251015 | 4,499 | 4,581 | 4,485 | 4,547 | 1,233,800 | -177,200 | 103% | ▲ | 2222 | 0 | 6 | 98% | 8% |
| 20251029 | 4,961 | 4,999 | 4,897 | 4,923 | 1,433,700 | -805,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 17% |
| 20251028 | 5,037 | 5,074 | 4,922 | 4,957 | 2,239,200 | 148,000 | 98% | ▼ | 1717 | 0 | 0 | 98% | 18% |
| 20251027 | 4,994 | 5,072 | 4,963 | 5,063 | 2,091,200 | -1,023,600 | 103% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 21% |
| 20251023 | 4,734 | 4,848 | 4,726 | 4,834 | 1,646,800 | -632,600 | 101% | ▲▲ | 2222 | 0 | 3 | 100% | 15% |
| 20250929 | 4,400 | 4,419 | 4,285 | 4,332 | 1,620,000 | -325,500 | 97% | ▼ | 8828 | 0 | 8 | 95% | 0% |
| 20251010 | 4,581 | 4,583 | 4,450 | 4,450 | 1,648,400 | 241,200 | 96% | ▼▼ | 7777 | 0 | 9 | 96% | 6% |
| 20251009 | 4,696 | 4,706 | 4,590 | 4,620 | 1,407,200 | -435,200 | 99% | ▼ | 2228 | 0 | 12 | 99% | 10% |
| 20251007 | 4,523 | 4,576 | 4,482 | 4,540 | 1,618,600 | -509,500 | 101% | ▲▲▲ | 2222 | 0 | 11 | 99% | 8% |
| 20251003 | 4,174 | 4,225 | 4,161 | 4,211 | 1,221,500 | -66,600 | 100% | ▲ | 2282 | 0 | 2 | 92% | 0% |
| 20250930 | 4,320 | 4,335 | 4,284 | 4,316 | 1,240,800 | -379,200 | 100% | ▼▼ | 8888 | 0 | 6 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 594,700 | 56,500 | 180,800 | 14,200 | 413,900 | 42,300 |
| 2025-10-10 | 562,200 | 63,300 | 178,000 | 16,100 | 384,200 | 47,200 |
| 2025-10-17 | 517,100 | 61,000 | 169,800 | 15,300 | 347,300 | 45,700 |
| 2025-10-24 | 606,400 | 76,900 | 202,100 | 16,500 | 404,300 | 60,400 |