[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:24619億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 4,582 | 4,594 | 4,518 | 4,518 | 1,249,000 | 145,400 | 99% | ▼ | 1117 | 51 | 0 | 99% | 8% |
| 20250910 | 4,550 | 4,577 | 4,531 | 4,552 | 1,087,400 | -161,600 | 101% | ▲ | 8282 | 51 | 0 | 100% | 9% |
| 20250911 | 4,516 | 4,573 | 4,510 | 4,538 | 1,008,700 | -78,700 | 100% | ▼ | 8888 | 51 | 0 | 100% | 7% |
| 20251008 | 4,590 | 4,670 | 4,572 | 4,657 | 1,842,400 | 223,800 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251006 | 4,379 | 4,523 | 4,335 | 4,501 | 2,128,100 | 906,600 | 107% | ▲▲ | 1111 | 40 | 3 | 98% | 7% |
| 20250918 | 4,448 | 4,460 | 4,405 | 4,460 | 1,054,800 | -129,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 5% |
| 20250919 | 4,460 | 4,500 | 4,422 | 4,444 | 1,941,100 | 886,300 | 100% | ▼▼▼▼ | 1117 | 24 | 0 | 97% | 4% |
| 20250922 | 4,420 | 4,453 | 4,304 | 4,313 | 1,858,600 | -82,500 | 97% | ▼▼▼▼▼ | 8888 | 24 | 12 | 94% | 1% |
| 20251002 | 4,200 | 4,209 | 4,142 | 4,195 | 1,288,100 | -294,400 | 99% | ▼▼▼▼ | 8888 | 24 | 3 | 92% | 0% |
| 20251001 | 4,287 | 4,323 | 4,201 | 4,232 | 1,582,500 | 341,700 | 98% | ▼▼▼ | 7777 | 24 | 5 | 93% | 0% |
| 20250926 | 4,398 | 4,487 | 4,384 | 4,448 | 1,945,500 | 647,200 | 102% | ▲ | 1111 | 0 | 9 | 97% | 3% |
| 20250908 | 4,495 | 4,553 | 4,457 | 4,541 | 1,103,600 | -191,300 | 101% | ▲ | 2282 | 0 | 0 | 100% | 9% |
| 20251007 | 4,523 | 4,576 | 4,482 | 4,540 | 1,618,600 | -509,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 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% |
| 20250929 | 4,400 | 4,419 | 4,285 | 4,332 | 1,620,000 | -325,500 | 97% | ▼ | 8828 | 0 | 8 | 95% | 0% |
| 20250912 | 4,606 | 4,615 | 4,556 | 4,574 | 1,431,900 | 423,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250925 | 4,389 | 4,414 | 4,353 | 4,378 | 1,298,300 | -71,300 | 100% | ▼ | 2228 | 0 | 10 | 96% | 2% |
| 20250924 | 4,309 | 4,390 | 4,297 | 4,385 | 1,369,600 | -489,000 | 102% | ▲ | 8882 | 0 | 10 | 96% | 2% |
| 20250917 | 4,483 | 4,505 | 4,433 | 4,461 | 1,184,000 | 49,400 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20250916 | 4,574 | 4,581 | 4,527 | 4,527 | 1,134,600 | -297,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 437,700 | 88,200 | 107,700 | 16,300 | 330,000 | 71,900 |
| 2025-09-19 | 512,700 | 81,800 | 153,400 | 14,900 | 359,300 | 66,900 |
| 2025-09-26 | 529,300 | 78,000 | 188,200 | 15,600 | 341,100 | 62,400 |
| 2025-10-03 | 594,700 | 56,500 | 180,800 | 14,200 | 413,900 | 42,300 |