1802--大林組-【建設業】【建設】関西地盤で土木北米とアジアでも
売上高:23251620-当期純利益:750590-総資産:30170500-時価:1566398210----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,0052,0121,9821,9822,966,300-2399%99%64%▼▼▼100%104%106%93%100%
202503111,9551,9581,9071,9503,947,800-3298%100%133%▼▼▼▼102%106%107%91%100%
202503121,9391,9731,9381,9702,803,80020101%102%71%101%105%103%92%101%
202503131,9811,9971,9711,9932,561,20023101%101%91%▲▲100%105%103%95%102%
202503141,9932,0041,9811,9952,908,2003100%100%114%▲▲▲101%103%101%95%102%
202503172,0182,0352,0122,0312,647,60036102%101%91%▲▲▲▲100%101%101%97%104%
202503182,0492,0662,0452,0562,928,00025101%100%111%▲▲▲▲▲102%101%101%99%105%
202503192,0502,0912,0502,0822,120,80026101%102%72%▲▲▲▲▲▲101%101%103%100%107%
202503212,0592,1002,0562,0843,575,3002100%101%169%▲▲▲▲▲▲▲100%100%102%100%107%
202503242,0742,0822,0622,0692,487,600-1599%100%70%99%98%102%99%106%
202503252,0812,0862,0432,0563,437,100-1399%99%138%▼▼100%96%103%99%105%
202503262,0692,0812,0512,0672,863,80011101%100%83%100%96%104%99%106%
202503272,0652,0752,0532,0712,920,3004100%100%102%▲▲101%98%106%99%106%
202503282,0102,0422,0022,0312,462,600-4098%101%84%99%98%109%97%104%
202503311,9982,0051,9681,9843,528,500-4798%99%143%▼▼99%96%110%95%102%
202504012,0062,0251,9771,9772,675,500-7100%99%76%▼▼▼99%96%112%95%101%
202504021,9721,9731,9461,9612,934,000-1699%99%110%▼▼▼▼103%105%117%94%101%
202504031,8971,9631,8931,9593,400,900-3100%103%116%▼▼▼▼▼100%105%115%94%100%
202504041,9311,9571,8831,9244,141,400-3598%100%122%▼▼▼▼▼▼102%111%120%92%100%
202504081,8521,9051,8521,8843,381,500-4098%102%82%▼▼▼▼▼▼▼101%110%123%90%100%
202504091,8691,8971,8501,8833,820,600-1100%101%113%▼▼▼▼▼▼▼▼100%104%115%90%100%
202504101,9871,9951,9331,9924,172,100110106%100%109%106%108%121%96%106%
202504111,9132,0291,9132,0214,251,50029101%106%102%▲▲101%104%114%97%107%
202504142,0332,0652,0272,0472,481,80026101%101%58%▲▲▲99%103%112%98%109%
202504152,0592,0592,0212,0333,066,200-1599%99%124%101%103%113%98%108%
202504162,0502,0682,0442,0632,329,80030101%101%76%101%104%112%99%110%
202504172,0602,0722,0442,0722,078,90010100%101%89%▲▲102%103%111%99%110%
202504182,0822,1232,0752,1232,658,10051102%102%128%▲▲▲99%100%109%100%113%
202504212,1242,1272,0892,1071,664,200-1699%99%63%101%105%111%99%112%
202504222,0862,1222,0772,1142,913,1007100%101%175%101%104%109%100%112%
202504232,1232,1402,1072,1403,381,20027101%101%116%▲▲98%103%102%100%114%
202504242,1582,1652,1142,1252,865,500-1599%98%85%100%104%104%99%113%
202504252,1232,1482,1112,1343,055,4009100%100%107%102%105%103%100%113%
202504282,1452,1922,1432,1812,879,80048102%102%94%▲▲101%103%101%100%116%
202504302,1852,2242,1832,2173,972,90036102%101%138%▲▲▲99%103%99%100%118%
202505012,2282,2282,1922,2161,811,200-1100%99%46%100%104%100%100%118%
202505022,2102,2392,2052,2132,499,300-3100%100%138%▼▼100%102%98%100%118%
202505072,2612,2672,2372,2603,033,40047102%100%121%101%98%99%100%120%
202505082,2342,2602,2262,2602,002,6001100%101%66%▲▲100%95%97%100%120%
202505092,2902,3112,2682,2933,276,90033101%100%164%▲▲▲99%94%95%100%122%
202505122,3222,3402,2872,3092,916,80016101%99%89%▲▲▲▲96%95%96%100%116%
202505132,2882,2882,0942,19410,646,600-11595%96%365%98%99%101%95%109%
202505142,1802,1842,1272,1304,757,500-6497%98%45%▼▼102%101%103%92%105%
202505152,1332,1792,1062,1794,116,40049102%102%87%99%99%101%94%107%
202505162,1732,1782,1472,1502,972,100-2999%99%72%101%102%103%93%104%
202505192,1412,1652,1222,1622,579,10012101%101%87%99%102%100%94%104%
202505202,1642,1702,1362,1482,293,200-1499%99%89%101%103%101%93%102%
202505212,1422,1612,1362,1541,991,2006100%101%87%100%102%101%93%102%
202505222,1472,1722,1262,1502,370,200-4100%100%119%100%100%100%93%102%
202505232,1792,1942,1692,1862,646,40036102%100%112%101%100%0%95%103%
202505262,1962,2162,1922,2122,177,10026101%101%82%▲▲99%99%0%96%104%
202505272,2172,2272,1842,1881,725,400-2499%99%79%100%100%0%95%103%
202505282,1892,2012,1762,1812,055,200-7100%100%119%▼▼101%100%0%94%102%
202505292,1742,1952,1722,1902,134,8009100%101%104%100%100%0%95%103%
202505302,1702,1882,1652,1814,737,600-9100%100%222%101%100%0%94%102%
202506022,1792,2022,1732,1972,435,20016101%101%51%98%99%0%95%103%
202506032,2002,2002,1452,1502,936,800-4798%98%121%100%0%0%93%101%
202506042,1632,1792,1502,1662,541,10016101%100%87%100%0%0%94%102%
202506052,1532,1632,1342,1442,614,900-2299%100%103%101%0%0%93%101%
202506062,1412,1762,1382,1711,737,50028101%101%66%%%%94%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30147,700999,80065,500238,00082,200761,800
2025-05-23129,700908,90062,100217,50067,600691,400
2025-05-16131,400984,00064,500224,50066,900759,500
2025-05-09153,700783,30069,900227,40083,800555,900
2025-05-02129,700905,70064,600229,50065,100676,200
2025-04-25115,5001,064,70056,900235,30058,600829,400
2025-04-18124,7001,115,00069,100273,20055,600841,800
2025-04-11128,4001,348,40067,000314,50061,4001,033,900
2025-04-04110,3001,258,30067,700294,50042,600963,800
2025-03-28111,2001,573,90066,900334,90044,3001,239,000
2025-03-21122,4001,551,00069,400333,50053,0001,217,500
2025-03-1493,3001,904,90068,500389,90024,8001,515,000
2025-03-07100,7001,796,20071,600410,90029,1001,385,300
2025-02-28130,0001,779,60075,600412,90054,4001,366,700
2025-02-21126,4001,689,70074,400462,00052,0001,227,700
2025-02-14117,4001,424,90074,400358,50043,0001,066,400
2025-02-07108,600618,20057,500196,40051,100421,800
2025-01-31121,600580,00059,300184,20062,300395,800
2025-01-24109,000664,10060,100205,00048,900459,100
2025-01-17120,000633,40059,800199,00060,200434,400
2025-01-10133,600590,80059,400192,80074,200398,000
2024-12-27135,200481,70059,700167,60075,500314,100
2024-12-20154,800543,60062,900184,30091,900359,300
2024-12-13157,700537,00063,400183,70094,300353,300
2024-12-06163,100512,80060,800174,800102,300338,000
2024-11-29180,500501,70061,000186,500119,500315,200
2024-11-22180,600526,30060,500168,200120,100358,100
2024-11-15147,200428,50059,400181,90087,800246,600
2024-11-08148,300543,80071,300246,30077,000297,500
2024-11-01134,800526,50071,500165,70063,300360,800
2024-10-25161,900537,30072,600191,20089,300346,100
2024-10-18133,400603,40078,400198,50055,000404,900
2024-10-11101,900807,80065,000219,00036,900588,800
2024-10-04120,600705,30064,800208,90055,800496,400
2024-09-27107,100713,10064,500186,30042,600526,800
2024-09-20177,000742,90051,900184,000125,100558,900
2024-09-13179,500732,70052,100176,400127,400556,300
2024-09-06167,900638,70053,800166,000114,100472,700
2024-08-30184,000745,60055,000175,700129,000569,900
2024-08-23210,200535,60055,600141,300154,600394,300
2024-08-16193,500433,30055,000121,700138,500311,600
2024-08-09189,600426,80054,200130,200135,400296,600
2024-08-02163,600548,30054,000137,400109,600410,900
2024-07-26352,600597,40057,000147,300295,600450,100
2024-07-19296,400771,20067,500161,800228,900609,400
2024-07-12260,100453,00067,600154,800192,500298,200
2024-07-05252,800502,70056,000189,500196,800313,200
2024-06-28225,100821,40056,200168,700168,900652,700
2024-06-21157,000748,00056,600185,300100,400562,700
2024-06-14152,200612,10056,400177,70095,800434,400
2024-06-07248,700746,10068,200178,100180,500568,000
2024-05-31235,700740,30068,600169,400167,100570,900
2024-05-24248,700735,20068,100150,800180,600584,400
2024-05-17262,900709,20069,300148,000193,600561,200
2024-05-10217,800729,80058,300202,900159,500526,900
2024-05-02119,600822,40061,900203,70057,700618,700
2024-04-26130,600832,70061,600203,10069,000629,600
2024-04-19139,900779,50062,100200,20077,800579,300
2024-04-12186,500798,70089,000220,30097,500578,400
2024-04-05265,800835,10084,000237,900181,800597,200
2024-03-29295,700800,60096,700216,800199,000583,800
2024-03-22316,700627,50097,300192,600219,400434,900
2024-03-15279,000783,600106,800207,300172,200576,300
2024-03-08336,200937,300107,800180,700228,400756,600
2024-03-01252,200303,900137,500102,400114,700201,500
2024-02-22253,200217,100137,10092,500116,100124,600
2024-02-16263,400300,600129,80097,100133,600203,500
2024-02-09244,500229,600111,30097,000133,200132,600
2024-02-02263,700297,400137,100117,700126,600179,700
2024-01-26263,600307,200130,800117,400132,800189,800
2024-01-19297,900359,200131,300126,700166,600232,500
2024-01-12211,900364,100129,300118,50082,600245,600

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
2025-04-15 モルガン・スタンレーMUFG証券株式会社3,575,3810.49%-33,5902,0592,0592,0212,0333,066,200
2025-04-11 モルガン・スタンレーMUFG証券株式会社3,608,9710.50%1,9132,0291,9132,0214,251,500
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.237,7210.03%-3,387,5701,8941,9071,8831,9048,985,200
2024-10-29 Integrated Core Strategies (Asia) Pte. Ltd.3,625,2910.50%1,8811,8981,8701,8892,013,900

TDnet更新情報

報告日strtime銘柄タイトル
2025060415:00大林組 自己株式の取得状況に関するお知らせ
2025051312:00大林組 2025年3月期 決算短信〔日本基準〕(連結)
2025051312:00大林組 2025年3月期 決算説明資料
2025051312:00大林組 剰余金の配当に関するお知らせ
2025050815:00大林組 自己株式の取得状況に関するお知らせ
2025041012:00大林組 業績予想の修正に関するお知らせ
2025040315:00大林組 自己株式の取得状況に関するお知らせ
2025031917:00大林組 会社分割(簡易吸収分割)による大林伊豆熱川別荘地に係る別荘地管理事業の株式会社エンゼルフォレストリゾートへの承継に関するお知らせ
2025030614:00大林組 代表取締役及び役員の異動に関するお知らせ
2025030515:00大林組 自己株式の取得状況に関するお知らせ
2025021012:00大林組 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025021012:00大林組 2025年3月期 第3四半期決算説明資料
2025021012:00大林組 通期業績予想の修正に関するお知らせ
2025021012:00大林組 自己株式取得に係る事項の決定に関するお知らせ
2025021012:00大林組 当社連結子会社による子会社(孫会社)設立に関するお知らせ
2024122312:00大林組 社長交代及び代表取締役の異動に関するお知らせ
2024111115:00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)
2024111115:00大林組 2025年3月期 第2四半期(中間期)決算説明資料
2024111115:00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
2024101115:00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
2024092615:00大林組 特定子会社の異動に関するお知らせ
2024080612:00大林組 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080612:00大林組 2025年3月期 第1四半期決算説明資料
2024080612:00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
2024051315:00大林組 2024年3月期決算短信〔日本基準〕(連結)
2024051315:00大林組 2024年3月期 決算説明資料
2024051315:00大林組 剰余金の配当に関するお知らせ
2024051315:00大林組 「大林グループ中期経営計画2022追補」について
2024030416:00大林組 資本政策の見直しについて
2024030416:00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
2024030416:00大林組 代表取締役及び役員の異動に関するお知らせ
2024020512:00大林組 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020512:00大林組 2024年3月期 第3四半期決算説明資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TCXJ3502024-05-08 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