[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/03建設業】 売上高:4985810 当期純利益:93540 総資産:4625330 時価:668億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 1,593 | 1,595 | 1,539 | 1,553 | 610,900 | 159,500 | 99% | ▼ | 1117 | 0 | 0 | 99% | 11% |
| 20251202 | 1,557 | 1,566 | 1,538 | 1,560 | 755,400 | 144,500 | 100% | ▲ | 7771 | 0 | 0 | 100% | 10% |
| 20251203 | 1,548 | 1,553 | 1,512 | 1,532 | 699,500 | -55,900 | 98% | ▼ | 8888 | 0 | 0 | 98% | 7% |
| 20251204 | 1,525 | 1,548 | 1,513 | 1,535 | 869,400 | 169,900 | 100% | ▲ | 7171 | 0 | 0 | 98% | 6% |
| 20251205 | 1,532 | 1,539 | 1,500 | 1,500 | 685,100 | -184,300 | 98% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 20251208 | 1,521 | 1,548 | 1,516 | 1,539 | 572,300 | -112,800 | 103% | ▲ | 2282 | 0 | 0 | 98% | 6% |
| 20251209 | 1,549 | 1,564 | 1,532 | 1,545 | 374,000 | -198,300 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251210 | 1,563 | 1,574 | 1,541 | 1,541 | 452,800 | 78,800 | 100% | ▼ | 1117 | 0 | 0 | 99% | 6% |
| 20251211 | 1,542 | 1,559 | 1,522 | 1,529 | 313,500 | -139,300 | 99% | ▼▼ | 8888 | 51 | 0 | 98% | 5% |
| 20251212 | 1,545 | 1,565 | 1,536 | 1,565 | 433,400 | 119,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251215 | 1,564 | 1,566 | 1,541 | 1,552 | 367,800 | -65,600 | 99% | ▼ | 2228 | 51 | 0 | 99% | 6% |
| 20251216 | 1,554 | 1,559 | 1,535 | 1,535 | 350,300 | -17,500 | 99% | ▼▼ | 8888 | 51 | 0 | 98% | 4% |
| 20251217 | 1,536 | 1,541 | 1,508 | 1,530 | 496,000 | 145,700 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 4% |
| 20251218 | 1,514 | 1,520 | 1,487 | 1,514 | 888,500 | 392,500 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
| 20251219 | 1,515 | 1,528 | 1,504 | 1,527 | 656,200 | -232,300 | 101% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251222 | 1,535 | 1,536 | 1,506 | 1,513 | 437,400 | -218,800 | 99% | ▼ | 2228 | 0 | 0 | 97% | 1% |
| 20251223 | 1,514 | 1,528 | 1,502 | 1,528 | 430,800 | -6,600 | 101% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20251224 | 1,550 | 1,576 | 1,550 | 1,564 | 962,200 | 531,400 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20251225 | 1,572 | 1,573 | 1,543 | 1,560 | 426,500 | -535,700 | 100% | ▼ | 8828 | 0 | 0 | 100% | 4% |
| 20251226 | 1,552 | 1,572 | 1,551 | 1,552 | 382,400 | -44,100 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 3% |
| 20251229 | 1,564 | 1,570 | 1,541 | 1,563 | 410,100 | 27,700 | 101% | ▲ | 7711 | 0 | 0 | 100% | 4% |
| 20251230 | 1,563 | 1,569 | 1,545 | 1,545 | 331,900 | -78,200 | 99% | ▼ | 8288 | 51 | 0 | 99% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-19 | 1861 | Nomura International plc | 3,452,526 | 2% | ▼ | -125,797 |
| 2025-12-18 | 1861 | Nomura International plc | 3,578,323 | 2% | ▼ | -174,250 |
| 2025-12-17 | 1861 | UBS AG | 1,208,004 | 1% | ▼ | -126,200 |
| 2025-12-16 | 1861 | UBS AG | 1,334,204 | 1% | ▼ | -172,800 |
| 2025-12-12 | 1861 | Nomura International plc | 3,752,573 | 2% | ▲ | 164,111 |
| 2025-12-10 | 1861 | UBS AG | 1,507,004 | 1% | ▼ | -163,400 |
| 2025-12-09 | 1861 | J.P. MORGAN SECURITIES PLC | 1,514,400 | 1% | ▲ | 643,900 |
| 2025-12-08 | 1861 | Citigroup Global Markets Limited | 1,067,984 | 1% | ▲ | |
| 2025-12-08 | 1861 | J.P. MORGAN SECURITIES PLC | 870,500 | 1% | ▲ | |
| 2025-12-05 | 1861 | Nomura International plc | 3,588,462 | 2% | ▼ | -47,563 |
| 2025-12-03 | 1861 | Nomura International plc | 3,636,025 | 2% | ▲ | 51,213 |
| 2025-12-02 | 1861 | Nomura International plc | 3,584,812 | 2% | ▲ | 280,273 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 529,200 | 51,100 | 216,600 | 1,800 | 312,600 | 49,300 |
| 2025-12-12 | 507,500 | 56,300 | 218,200 | 1,900 | 289,300 | 54,400 |
| 2025-12-05 | 498,000 | 53,800 | 215,400 | 2,100 | 282,600 | 51,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:29 | S100WPAN | 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） |
| 2025-09-04 09:50 | S100WMMH | 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） |
| 2025-05-09 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 |