[1861]熊谷組:【建設】大型土木工事に定評建築工事の比重も高い
Yahoo! 【プライム/建設業】 売上高:4985810 当期純利益:93540 総資産:4625330 時価:2034億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 4,415 | 4,435 | 4,375 | 4,385 | 121,400 | 12,600 | 99% | ▼ | 1117 | 0 | 8 | 96% | 8% |
| 20250729 | 4,360 | 4,440 | 4,340 | 4,390 | 126,900 | 5,500 | 100% | ▲ | 1771 | 0 | 4 | 96% | 8% |
| 20250730 | 4,400 | 4,465 | 4,375 | 4,460 | 117,500 | -9,400 | 102% | ▲▲ | 2222 | 0 | 6 | 97% | 10% |
| 20250731 | 4,500 | 4,540 | 4,475 | 4,520 | 201,200 | 83,700 | 101% | ▲▲▲ | 1111 | 40 | 5 | 99% | 11% |
| 20250801 | 4,520 | 4,610 | 4,520 | 4,580 | 190,100 | -11,100 | 101% | ▲▲▲▲ | 2222 | 0 | 5 | 100% | 11% |
| 20250804 | 4,500 | 4,590 | 4,470 | 4,580 | 200,000 | 9,900 | 100% | -- | 7774 | 0 | 3 | 100% | 8% |
| 20250805 | 4,580 | 4,605 | 4,540 | 4,590 | 137,100 | -62,900 | 100% | ▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250806 | 4,610 | 4,745 | 4,590 | 4,745 | 167,400 | 30,300 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250807 | 4,780 | 4,870 | 4,725 | 4,765 | 269,900 | 102,500 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250808 | 4,785 | 4,810 | 4,725 | 4,745 | 168,900 | -101,000 | 100% | ▼ | 8528 | 0 | 0 | 100% | 8% |
| 20250812 | 4,690 | 4,750 | 4,580 | 4,630 | 539,400 | 370,500 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250813 | 4,665 | 4,690 | 4,590 | 4,630 | 278,400 | -261,000 | 100% | -- | 8285 | 0 | 0 | 97% | 6% |
| 20250814 | 4,600 | 4,665 | 4,560 | 4,665 | 222,800 | -55,600 | 101% | ▲ | 8882 | 0 | 0 | 98% | 6% |
| 20250815 | 4,635 | 4,660 | 4,590 | 4,620 | 200,900 | -21,900 | 99% | ▼ | 8228 | 0 | 0 | 97% | 5% |
| 20250818 | 4,660 | 4,690 | 4,610 | 4,685 | 228,700 | 27,800 | 101% | ▲ | 1111 | 0 | 0 | 98% | 7% |
| 20250819 | 4,690 | 4,755 | 4,665 | 4,735 | 152,600 | -76,100 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 8% |
| 20250820 | 4,735 | 4,810 | 4,715 | 4,800 | 164,600 | 12,000 | 101% | ▲▲▲ | 1111 | 51 | 0 | 100% | 9% |
| 20250821 | 4,770 | 4,770 | 4,680 | 4,700 | 192,300 | 27,700 | 98% | ▼ | 7717 | 0 | 0 | 98% | 7% |
| 20250822 | 4,700 | 4,720 | 4,670 | 4,720 | 187,000 | -5,300 | 100% | ▲ | 8882 | 0 | 0 | 98% | 8% |
| 20250825 | 4,755 | 4,770 | 4,700 | 4,715 | 158,900 | -28,100 | 100% | ▼ | 2228 | 51 | 0 | 98% | 8% |
| 20250826 | 4,710 | 4,715 | 4,660 | 4,695 | 130,800 | -28,100 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250827 | 4,670 | 4,720 | 4,660 | 4,700 | 119,500 | -11,300 | 100% | ▲ | 2582 | 51 | 0 | 98% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-25 | 1861 | Nomura International plc | 794,050 | 2% | ▲ | 16,133 |
| 2025-08-22 | 1861 | Nomura International plc | 777,917 | 2% | ▼ | |
| 2025-08-20 | 1861 | UBS AG | 399,164 | 1% | ▼ | -86,912 |
| 2025-08-15 | 1861 | Nomura International plc | 784,193 | 2% | ▲ | 15,876 |
| 2025-08-14 | 1861 | Nomura International plc | 768,317 | 2% | ▼ | -42,844 |
| 2025-08-12 | 1861 | Nomura International plc | 811,161 | 2% | ▼ | -26,178 |
| 2025-08-08 | 1861 | Nomura International plc | 837,339 | 2% | ▲ | 25,181 |
| 2025-08-01 | 1861 | Nomura International plc | 812,158 | 2% | ▼ | -29,081 |
| 2025-07-30 | 1861 | UBS AG | 486,076 | 1% | ▲ | 25,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 75,400 | 8,900 | 25,100 | 200 | 50,300 | 8,700 |
| 2025-08-15 | 83,700 | 9,200 | 23,500 | 200 | 60,200 | 9,000 |
| 2025-08-08 | 103,900 | 13,400 | 68,300 | 500 | 35,600 | 12,900 |
| 2025-08-01 | 80,200 | 9,900 | 61,900 | 500 | 18,300 | 9,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-05-09 10:27 | S100VPQU | アセットマネジメントＯｎｅ株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-05-08 09:43 | S100VP5X | 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） |
| 2025-03-21 10:27 | S100VEY1 | 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） |
| 2024-03-18 16:48 | S100T2E9 | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |