| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,837 | 1,884 | 1,822 | 1,868 | 3,558,200 | 58 | 103% | 102% | 87% | ▲ | 99% | 97% | 101% | 98% | 104% |
| 20240925 | 1,868 | 1,868 | 1,825 | 1,843 | 2,489,500 | -25 | 99% | 99% | 70% | ▼ | 102% | 98% | 102% | 96% | 102% |
| 20240926 | 1,857 | 1,905 | 1,853 | 1,896 | 3,204,400 | 53 | 103% | 102% | 129% | ▲ | 101% | 98% | 103% | 99% | 105% |
| 20240927 | 1,840 | 1,858 | 1,828 | 1,854 | 2,926,900 | -42 | 98% | 101% | 91% | ▼ | 101% | 102% | 105% | 97% | 103% |
| 20240930 | 1,800 | 1,825 | 1,787 | 1,813 | 4,560,200 | -41 | 98% | 101% | 156% | ▼▼ | 100% | 101% | 104% | 95% | 101% |
| 20241001 | 1,818 | 1,829 | 1,812 | 1,813 | 2,021,600 | 0 | 100% | 100% | 44% | -- | 101% | 103% | 106% | 95% | 101% |
| 20241002 | 1,790 | 1,820 | 1,785 | 1,809 | 2,267,100 | -5 | 100% | 101% | 112% | ▼ | 98% | 100% | 103% | 95% | 100% |
| 20241003 | 1,843 | 1,846 | 1,798 | 1,803 | 2,305,900 | -6 | 100% | 98% | 102% | ▼▼ | 101% | 101% | 106% | 95% | 100% |
| 20241004 | 1,804 | 1,830 | 1,801 | 1,829 | 2,119,900 | 26 | 101% | 101% | 92% | ▲ | 99% | 98% | 103% | 96% | 101% |
| 20241007 | 1,848 | 1,855 | 1,826 | 1,837 | 2,298,900 | 9 | 100% | 99% | 108% | ▲▲ | 101% | 99% | 104% | 97% | 102% |
| 20241008 | 1,827 | 1,847 | 1,824 | 1,839 | 2,197,200 | 2 | 100% | 101% | 96% | ▲▲▲ | 99% | 102% | 109% | 97% | 102% |
| 20241009 | 1,848 | 1,848 | 1,812 | 1,831 | 1,973,600 | -8 | 100% | 99% | 90% | ▼ | 99% | 103% | 109% | 97% | 102% |
| 20241010 | 1,842 | 1,842 | 1,816 | 1,820 | 2,198,800 | -12 | 99% | 99% | 111% | ▼▼ | 99% | 104% | 113% | 96% | 101% |
| 20241011 | 1,809 | 1,813 | 1,791 | 1,794 | 2,612,700 | -26 | 99% | 99% | 119% | ▼▼▼ | 100% | 104% | 113% | 95% | 100% |
| 20241015 | 1,804 | 1,820 | 1,799 | 1,813 | 2,141,700 | 19 | 101% | 100% | 82% | ▲ | 103% | 101% | 112% | 96% | 101% |
| 20241016 | 1,836 | 1,909 | 1,824 | 1,893 | 4,361,700 | 80 | 104% | 103% | 204% | ▲▲ | 99% | 97% | 108% | 100% | 105% |
| 20241017 | 1,900 | 1,916 | 1,880 | 1,880 | 2,992,600 | -13 | 99% | 99% | 69% | ▼ | 100% | 100% | 109% | 99% | 105% |
| 20241018 | 1,883 | 1,893 | 1,867 | 1,883 | 2,462,200 | 4 | 100% | 100% | 82% | ▲ | 99% | 100% | 109% | 99% | 105% |
| 20241021 | 1,883 | 1,884 | 1,855 | 1,858 | 1,724,600 | -25 | 99% | 99% | 70% | ▼ | 99% | 102% | 111% | 98% | 104% |
| 20241022 | 1,855 | 1,868 | 1,829 | 1,844 | 1,937,600 | -15 | 99% | 99% | 112% | ▼▼ | 100% | 103% | 113% | 97% | 103% |
| 20241023 | 1,834 | 1,844 | 1,821 | 1,839 | 1,613,700 | -5 | 100% | 100% | 83% | ▼▼▼ | 102% | 104% | 113% | 97% | 103% |
| 20241024 | 1,836 | 1,874 | 1,828 | 1,874 | 2,749,200 | 35 | 102% | 102% | 170% | ▲ | 101% | 102% | 113% | 99% | 104% |
| 20241025 | 1,872 | 1,890 | 1,864 | 1,884 | 3,308,700 | 10 | 101% | 101% | 120% | ▲▲ | 100% | 101% | 113% | 100% | 105% |
| 20241028 | 1,881 | 1,894 | 1,857 | 1,875 | 3,091,400 | -9 | 100% | 100% | 93% | ▼ | 100% | 100% | 113% | 99% | 105% |
| 20241029 | 1,881 | 1,898 | 1,870 | 1,889 | 2,013,900 | 14 | 101% | 100% | 65% | ▲ | 101% | 101% | 112% | 100% | 105% |
| 20241030 | 1,894 | 1,907 | 1,883 | 1,904 | 8,985,200 | 15 | 101% | 101% | 446% | ▲▲ | 99% | 105% | 111% | 100% | 106% |
| 20241031 | 1,909 | 1,910 | 1,875 | 1,891 | 3,922,100 | -13 | 99% | 99% | 44% | ▼ | 100% | 107% | 114% | 99% | 105% |
| 20241101 | 1,878 | 1,892 | 1,872 | 1,880 | 1,831,000 | -11 | 99% | 100% | 47% | ▼▼ | 99% | 108% | 113% | 99% | 105% |
| 20241105 | 1,891 | 1,898 | 1,860 | 1,868 | 2,157,600 | -12 | 99% | 99% | 118% | ▼▼▼ | 101% | 108% | 115% | 98% | 104% |
| 20241106 | 1,879 | 1,922 | 1,866 | 1,905 | 2,211,400 | 38 | 102% | 101% | 102% | ▲ | 105% | 107% | 113% | 100% | 106% |
| 20241107 | 1,912 | 2,020 | 1,899 | 2,011 | 4,814,000 | 106 | 106% | 105% | 218% | ▲▲ | 98% | 101% | 106% | 100% | 112% |
| 20241108 | 2,036 | 2,045 | 1,975 | 1,986 | 4,006,400 | -25 | 99% | 98% | 83% | ▼ | 101% | 101% | 107% | 99% | 111% |
| 20241111 | 2,024 | 2,072 | 1,931 | 2,038 | 6,334,700 | 53 | 103% | 101% | 158% | ▲ | 100% | 101% | 107% | 100% | 114% |
| 20241112 | 2,030 | 2,059 | 2,005 | 2,033 | 5,553,300 | -6 | 100% | 100% | 88% | ▼ | 100% | 100% | 105% | 100% | 112% |
| 20241113 | 2,052 | 2,062 | 2,009 | 2,055 | 3,199,800 | 22 | 101% | 100% | 58% | ▲ | 100% | 101% | 105% | 100% | 112% |
| 20241114 | 2,056 | 2,072 | 2,037 | 2,048 | 2,082,900 | -7 | 100% | 100% | 65% | ▼ | 99% | 101% | 105% | 100% | 111% |
| 20241115 | 2,059 | 2,079 | 2,039 | 2,040 | 2,081,500 | -8 | 100% | 99% | 100% | ▼▼ | 100% | 104% | 106% | 99% | 111% |
| 20241118 | 2,042 | 2,068 | 2,038 | 2,048 | 1,835,600 | 8 | 100% | 100% | 88% | ▲ | 101% | 104% | 106% | 100% | 111% |
| 20241119 | 2,050 | 2,065 | 2,034 | 2,062 | 1,802,100 | 14 | 101% | 101% | 98% | ▲▲ | 100% | 102% | 102% | 100% | 112% |
| 20241120 | 2,074 | 2,082 | 2,055 | 2,072 | 2,113,500 | 11 | 101% | 100% | 117% | ▲▲▲ | 98% | 102% | 102% | 100% | 113% |
| 20241121 | 2,082 | 2,084 | 2,032 | 2,034 | 2,337,800 | -39 | 98% | 98% | 111% | ▼ | 101% | 101% | 101% | 98% | 109% |
| 20241122 | 2,095 | 2,134 | 2,084 | 2,120 | 3,360,300 | 87 | 104% | 101% | 144% | ▲ | 99% | 100% | 99% | 100% | 114% |
| 20241125 | 2,135 | 2,148 | 2,098 | 2,122 | 6,631,800 | 2 | 100% | 99% | 197% | ▲▲ | 100% | 101% | 100% | 100% | 114% |
| 20241126 | 2,128 | 2,137 | 2,088 | 2,125 | 2,125,000 | 3 | 100% | 100% | 32% | ▲▲▲ | 99% | 102% | 100% | 100% | 114% |
| 20241127 | 2,112 | 2,119 | 2,070 | 2,087 | 2,386,100 | -38 | 98% | 99% | 112% | ▼ | 101% | 104% | 102% | 98% | 112% |
| 20241128 | 2,078 | 2,112 | 2,077 | 2,107 | 1,911,100 | 20 | 101% | 101% | 80% | ▲ | 101% | 100% | 99% | 99% | 113% |
| 20241129 | 2,108 | 2,146 | 2,107 | 2,135 | 2,306,400 | 28 | 101% | 101% | 121% | ▲▲ | 101% | 100% | 98% | 100% | 114% |
| 20241202 | 2,113 | 2,141 | 2,097 | 2,141 | 4,293,400 | 6 | 100% | 101% | 186% | ▲▲▲ | 101% | 98% | 97% | 100% | 115% |
| 20241203 | 2,148 | 2,166 | 2,136 | 2,163 | 2,785,300 | 22 | 101% | 101% | 65% | ▲▲▲▲ | 97% | 96% | 95% | 100% | 114% |
| 20241204 | 2,168 | 2,170 | 2,101 | 2,108 | 2,778,000 | -56 | 97% | 97% | 100% | ▼ | 100% | 99% | 97% | 97% | 106% |
| 20241205 | 2,120 | 2,126 | 2,107 | 2,117 | 2,173,900 | 9 | 100% | 100% | 78% | ▲ | 99% | 100% | 97% | 98% | 107% |
| 20241206 | 2,117 | 2,125 | 2,095 | 2,100 | 1,326,100 | -17 | 99% | 99% | 61% | ▼ | 99% | 101% | 0% | 97% | 103% |
| 20241209 | 2,100 | 2,116 | 2,082 | 2,084 | 1,352,600 | -17 | 99% | 99% | 102% | ▼▼ | 99% | 99% | 0% | 96% | 103% |
| 20241210 | 2,100 | 2,101 | 2,068 | 2,070 | 1,671,300 | -14 | 99% | 99% | 124% | ▼▼▼ | 100% | 99% | 0% | 96% | 102% |
| 20241211 | 2,094 | 2,099 | 2,078 | 2,093 | 2,060,300 | 23 | 101% | 100% | 123% | ▲ | 101% | 99% | 0% | 97% | 103% |
| 20241212 | 2,107 | 2,136 | 2,100 | 2,122 | 2,340,100 | 29 | 101% | 101% | 114% | ▲▲ | 99% | 98% | 0% | 98% | 104% |
| 20241213 | 2,099 | 2,115 | 2,063 | 2,079 | 2,575,300 | -44 | 98% | 99% | 110% | ▼ | 99% | 98% | 0% | 96% | 102% |
| 20241216 | 2,093 | 2,097 | 2,071 | 2,074 | 1,106,500 | -5 | 100% | 99% | 43% | ▼▼ | 100% | 99% | 0% | 96% | 102% |
| 20241217 | 2,080 | 2,103 | 2,076 | 2,079 | 1,523,000 | 5 | 100% | 100% | 138% | ▲ | 99% | 0% | 0% | 96% | 102% |
| 20241218 | 2,064 | 2,070 | 2,038 | 2,049 | 2,471,200 | -30 | 99% | 99% | 162% | ▼ | 101% | 0% | 0% | 95% | 101% |
| 20241219 | 2,027 | 2,061 | 2,025 | 2,042 | 1,575,300 | -7 | 100% | 101% | 64% | ▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241220 | 2,035 | 2,068 | 2,033 | 2,049 | 2,668,600 | 7 | 100% | 101% | 169% | ▲ | % | % | % | 95% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 157,700 | 537,000 | 63,400 | 183,700 | 94,300 | 353,300 |
| 2024-12-06 | 163,100 | 512,800 | 60,800 | 174,800 | 102,300 | 338,000 |
| 2024-11-29 | 180,500 | 501,700 | 61,000 | 186,500 | 119,500 | 315,200 |
| 2024-11-22 | 180,600 | 526,300 | 60,500 | 168,200 | 120,100 | 358,100 |
| 2024-11-15 | 147,200 | 428,500 | 59,400 | 181,900 | 87,800 | 246,600 |
| 2024-11-08 | 148,300 | 543,800 | 71,300 | 246,300 | 77,000 | 297,500 |
| 2024-11-01 | 134,800 | 526,500 | 71,500 | 165,700 | 63,300 | 360,800 |
| 2024-10-25 | 161,900 | 537,300 | 72,600 | 191,200 | 89,300 | 346,100 |
| 2024-10-18 | 133,400 | 603,400 | 78,400 | 198,500 | 55,000 | 404,900 |
| 2024-10-11 | 101,900 | 807,800 | 65,000 | 219,000 | 36,900 | 588,800 |
| 2024-10-04 | 120,600 | 705,300 | 64,800 | 208,900 | 55,800 | 496,400 |
| 2024-09-27 | 107,100 | 713,100 | 64,500 | 186,300 | 42,600 | 526,800 |
| 2024-09-20 | 177,000 | 742,900 | 51,900 | 184,000 | 125,100 | 558,900 |
| 2024-09-13 | 179,500 | 732,700 | 52,100 | 176,400 | 127,400 | 556,300 |
| 2024-09-06 | 167,900 | 638,700 | 53,800 | 166,000 | 114,100 | 472,700 |
| 2024-08-30 | 184,000 | 745,600 | 55,000 | 175,700 | 129,000 | 569,900 |
| 2024-08-23 | 210,200 | 535,600 | 55,600 | 141,300 | 154,600 | 394,300 |
| 2024-08-16 | 193,500 | 433,300 | 55,000 | 121,700 | 138,500 | 311,600 |
| 2024-08-09 | 189,600 | 426,800 | 54,200 | 130,200 | 135,400 | 296,600 |
| 2024-08-02 | 163,600 | 548,300 | 54,000 | 137,400 | 109,600 | 410,900 |
| 2024-07-26 | 352,600 | 597,400 | 57,000 | 147,300 | 295,600 | 450,100 |
| 2024-07-19 | 296,400 | 771,200 | 67,500 | 161,800 | 228,900 | 609,400 |
| 2024-07-12 | 260,100 | 453,000 | 67,600 | 154,800 | 192,500 | 298,200 |
| 2024-07-05 | 252,800 | 502,700 | 56,000 | 189,500 | 196,800 | 313,200 |
| 2024-06-28 | 225,100 | 821,400 | 56,200 | 168,700 | 168,900 | 652,700 |
| 2024-06-21 | 157,000 | 748,000 | 56,600 | 185,300 | 100,400 | 562,700 |
| 2024-06-14 | 152,200 | 612,100 | 56,400 | 177,700 | 95,800 | 434,400 |
| 2024-06-07 | 248,700 | 746,100 | 68,200 | 178,100 | 180,500 | 568,000 |
| 2024-05-31 | 235,700 | 740,300 | 68,600 | 169,400 | 167,100 | 570,900 |
| 2024-05-24 | 248,700 | 735,200 | 68,100 | 150,800 | 180,600 | 584,400 |
| 2024-05-17 | 262,900 | 709,200 | 69,300 | 148,000 | 193,600 | 561,200 |
| 2024-05-10 | 217,800 | 729,800 | 58,300 | 202,900 | 159,500 | 526,900 |
| 2024-05-02 | 119,600 | 822,400 | 61,900 | 203,700 | 57,700 | 618,700 |
| 2024-04-26 | 130,600 | 832,700 | 61,600 | 203,100 | 69,000 | 629,600 |
| 2024-04-19 | 139,900 | 779,500 | 62,100 | 200,200 | 77,800 | 579,300 |
| 2024-04-12 | 186,500 | 798,700 | 89,000 | 220,300 | 97,500 | 578,400 |
| 2024-04-05 | 265,800 | 835,100 | 84,000 | 237,900 | 181,800 | 597,200 |
| 2024-03-29 | 295,700 | 800,600 | 96,700 | 216,800 | 199,000 | 583,800 |
| 2024-03-22 | 316,700 | 627,500 | 97,300 | 192,600 | 219,400 | 434,900 |
| 2024-03-15 | 279,000 | 783,600 | 106,800 | 207,300 | 172,200 | 576,300 |
| 2024-03-08 | 336,200 | 937,300 | 107,800 | 180,700 | 228,400 | 756,600 |
| 2024-03-01 | 252,200 | 303,900 | 137,500 | 102,400 | 114,700 | 201,500 |
| 2024-02-22 | 253,200 | 217,100 | 137,100 | 92,500 | 116,100 | 124,600 |
| 2024-02-16 | 263,400 | 300,600 | 129,800 | 97,100 | 133,600 | 203,500 |
| 2024-02-09 | 244,500 | 229,600 | 111,300 | 97,000 | 133,200 | 132,600 |
| 2024-02-02 | 263,700 | 297,400 | 137,100 | 117,700 | 126,600 | 179,700 |
| 2024-01-26 | 263,600 | 307,200 | 130,800 | 117,400 | 132,800 | 189,800 |
| 2024-01-19 | 297,900 | 359,200 | 131,300 | 126,700 | 166,600 | 232,500 |
| 2024-01-12 | 211,900 | 364,100 | 129,300 | 118,500 | 82,600 | 245,600 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 237,721 | 0.03% | ▼ | -3,387,570 | 1,894 | 1,907 | 1,883 | 1,904 | 8,985,200 |
| 2024-10-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,625,291 | 0.50% | ▲ | 1,881 | 1,898 | 1,870 | 1,889 | 2,013,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 15:00 | 大林組 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 15:00 | 大林組 | 2025年3月期 第2四半期（中間期）決算説明資料 |
| 20241111 | 15:00 | 大林組 | データセンター事業の子会社への簡易吸収分割に関するお知らせ |
| 20241011 | 15:00 | 大林組 | 福岡証券取引所における当社株式の上場廃止申請に関するお知らせ |
| 20240926 | 15:00 | 大林組 | 特定子会社の異動に関するお知らせ |
| 20240806 | 12:00 | 大林組 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240806 | 12:00 | 大林組 | 2025年3月期 第1四半期決算説明資料 |
| 20240806 | 12:00 | 大林組 | 「役員報酬BIP信託」の信託期間延長に伴う追加拠出に関するお知らせ |
| 20240513 | 15:00 | 大林組 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240513 | 15:00 | 大林組 | 2024年3月期 決算説明資料 |
| 20240513 | 15:00 | 大林組 | 剰余金の配当に関するお知らせ |
| 20240513 | 15:00 | 大林組 | 「大林グループ中期経営計画2022追補」について |
| 20240304 | 16:00 | 大林組 | 資本政策の見直しについて |
| 20240304 | 16:00 | 大林組 | 配当方針の変更及び配当予想の修正（増配）に関するお知らせ |
| 20240304 | 16:00 | 大林組 | 代表取締役及び役員の異動に関するお知らせ |
| 20240205 | 12:00 | 大林組 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240205 | 12:00 | 大林組 | 2024年3月期 第3四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TCXJ | 350 | 2024-05-08 16:00 | 株式会社大林組 | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1802 | 1 | 大林組 | 2024-12-21 16:24:39 |
| 1802 | 2 | 2025年3月期 第２四半期（中間期）決算説明会における説明要旨と主な質疑応答 | 2024-11-20 15:33:03 |
| 1802 | 2 | 2025年3月期 第２四半期（中間期）決算参考資料 | 2024-11-12 14:30:49 |
| 1802 | 2 | 2025年3月期 第２四半期（中間期）決算説明会プレゼンテーション資料 | 2024-11-12 14:30:48 |
| 1802 | 2 | 半期報告書-第121期(2024/04/01-2025/03/31) | 2024-11-12 14:30:47 |
| 1802 | 2 | 2025年3月期 第２四半期（中間期）決算説明会プレゼンテーション資料（説明付） | 2024-11-12 14:30:46 |
| 1802 | 2 | 2025年3月期 第２四半期（中間期）決算短信〔日本基準〕（連結） | 2024-11-12 02:31:20 |
| 1802 | 2 | 2025年3月期 第２四半期（中間期）決算説明資料 | 2024-11-12 02:31:19 |
| 1802 | 2 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） | 2024-08-06 12:30:28 |
| 1802 | 2 | 2025年3月期 第1四半期決算説明資料 | 2024-08-06 12:30:26 |