| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,967 | 1,975 | 1,937 | 1,949 | 2,266,600 | -41 | 98% | 99% | 113% | ▼▼▼▼▼ | 99% | 102% | 98% | 95% | 102% |
| 20240726 | 1,940 | 1,950 | 1,912 | 1,927 | 1,819,100 | -22 | 99% | 99% | 80% | ▼▼▼▼▼▼ | 102% | 100% | 99% | 94% | 101% |
| 20240729 | 1,934 | 1,990 | 1,928 | 1,970 | 1,987,600 | 44 | 102% | 102% | 109% | ▲ | 101% | 93% | 97% | 96% | 103% |
| 20240730 | 1,957 | 1,980 | 1,956 | 1,973 | 1,939,600 | 3 | 100% | 101% | 98% | ▲▲ | 103% | 97% | 98% | 96% | 102% |
| 20240731 | 1,933 | 1,995 | 1,922 | 1,986 | 4,042,300 | 13 | 101% | 103% | 208% | ▲▲▲ | 99% | 96% | 97% | 97% | 103% |
| 20240801 | 1,950 | 1,961 | 1,909 | 1,931 | 2,804,900 | -55 | 97% | 99% | 69% | ▼ | 98% | 102% | 102% | 94% | 100% |
| 20240802 | 1,851 | 1,866 | 1,816 | 1,823 | 4,413,700 | -108 | 94% | 98% | 157% | ▼▼ | 94% | 111% | 111% | 89% | 100% |
| 20240805 | 1,698 | 1,713 | 1,586 | 1,590 | 5,033,400 | -234 | 87% | 94% | 114% | ▼▼▼ | 106% | 108% | 108% | 78% | 100% |
| 20240806 | 1,770 | 1,883 | 1,750 | 1,873 | 6,053,300 | 283 | 118% | 106% | 120% | ▲ | 104% | 106% | 106% | 91% | 118% |
| 20240807 | 1,801 | 1,939 | 1,791 | 1,881 | 5,814,700 | 8 | 100% | 104% | 96% | ▲▲ | 99% | 101% | 103% | 92% | 118% |
| 20240808 | 1,855 | 1,863 | 1,811 | 1,829 | 3,272,200 | -52 | 97% | 99% | 56% | ▼ | 100% | 101% | 101% | 89% | 115% |
| 20240809 | 1,888 | 1,924 | 1,859 | 1,888 | 3,804,100 | 59 | 103% | 100% | 116% | ▲ | 100% | 99% | 100% | 92% | 119% |
| 20240813 | 1,911 | 1,928 | 1,878 | 1,906 | 2,573,300 | 18 | 101% | 100% | 68% | ▲▲ | 99% | 99% | 101% | 93% | 120% |
| 20240814 | 1,893 | 1,912 | 1,878 | 1,881 | 3,423,600 | -25 | 99% | 99% | 133% | ▼ | 99% | 100% | 102% | 92% | 118% |
| 20240815 | 1,875 | 1,898 | 1,863 | 1,864 | 2,548,000 | -17 | 99% | 99% | 74% | ▼▼ | 100% | 97% | 101% | 91% | 117% |
| 20240816 | 1,900 | 1,912 | 1,879 | 1,901 | 2,246,600 | 37 | 102% | 100% | 88% | ▲ | 99% | 99% | 101% | 93% | 120% |
| 20240819 | 1,891 | 1,914 | 1,867 | 1,870 | 2,072,400 | -31 | 98% | 99% | 92% | ▼ | 99% | 99% | 101% | 92% | 118% |
| 20240820 | 1,893 | 1,894 | 1,870 | 1,879 | 1,720,800 | 9 | 100% | 99% | 83% | ▲ | 99% | 100% | 101% | 92% | 118% |
| 20240821 | 1,867 | 1,877 | 1,844 | 1,850 | 2,067,400 | -29 | 98% | 99% | 120% | ▼ | 100% | 103% | 103% | 93% | 116% |
| 20240822 | 1,833 | 1,841 | 1,812 | 1,827 | 2,685,900 | -23 | 99% | 100% | 130% | ▼▼ | 102% | 103% | 102% | 92% | 115% |
| 20240823 | 1,827 | 1,869 | 1,827 | 1,865 | 2,632,400 | 38 | 102% | 102% | 98% | ▲ | 100% | 100% | 100% | 94% | 117% |
| 20240826 | 1,870 | 1,880 | 1,858 | 1,872 | 1,576,500 | 7 | 100% | 100% | 60% | ▲▲ | 100% | 101% | 100% | 94% | 118% |
| 20240827 | 1,865 | 1,889 | 1,851 | 1,870 | 2,574,100 | -2 | 100% | 100% | 163% | ▼ | 101% | 102% | 101% | 94% | 118% |
| 20240828 | 1,870 | 1,892 | 1,861 | 1,885 | 1,947,200 | 15 | 101% | 101% | 76% | ▲ | 99% | 101% | 100% | 95% | 119% |
| 20240829 | 1,896 | 1,904 | 1,868 | 1,870 | 1,783,200 | -15 | 99% | 99% | 92% | ▼ | 99% | 101% | 101% | 97% | 118% |
| 20240830 | 1,877 | 1,885 | 1,859 | 1,864 | 3,808,700 | -6 | 100% | 99% | 214% | ▼▼ | 101% | 101% | 101% | 98% | 117% |
| 20240902 | 1,868 | 1,890 | 1,861 | 1,890 | 1,290,100 | 26 | 101% | 101% | 34% | ▲ | 101% | 99% | 100% | 99% | 119% |
| 20240903 | 1,890 | 1,913 | 1,874 | 1,913 | 1,861,500 | 23 | 101% | 101% | 144% | ▲▲ | 101% | 100% | 101% | 100% | 105% |
| 20240904 | 1,875 | 1,915 | 1,872 | 1,894 | 3,674,800 | -19 | 99% | 101% | 197% | ▼ | 101% | 99% | 101% | 99% | 104% |
| 20240905 | 1,870 | 1,912 | 1,851 | 1,891 | 2,831,300 | -3 | 100% | 101% | 77% | ▼▼ | 99% | 98% | 101% | 99% | 104% |
| 20240906 | 1,883 | 1,893 | 1,853 | 1,863 | 2,667,700 | -29 | 98% | 99% | 94% | ▼▼▼ | 103% | 101% | 104% | 97% | 102% |
| 20240909 | 1,822 | 1,873 | 1,797 | 1,870 | 3,381,200 | 8 | 100% | 103% | 127% | ▲ | 100% | 98% | 102% | 98% | 102% |
| 20240910 | 1,861 | 1,877 | 1,855 | 1,857 | 2,456,500 | -14 | 99% | 100% | 73% | ▼ | 99% | 98% | 100% | 97% | 102% |
| 20240911 | 1,851 | 1,859 | 1,813 | 1,834 | 2,782,300 | -23 | 99% | 99% | 113% | ▼▼ | 99% | 98% | 99% | 96% | 100% |
| 20240912 | 1,857 | 1,862 | 1,820 | 1,842 | 3,527,600 | 9 | 100% | 99% | 127% | ▲ | 100% | 100% | 101% | 96% | 101% |
| 20240913 | 1,825 | 1,845 | 1,805 | 1,823 | 3,475,100 | -20 | 99% | 100% | 99% | ▼ | 99% | 102% | 101% | 95% | 100% |
| 20240917 | 1,825 | 1,836 | 1,774 | 1,807 | 2,888,100 | -16 | 99% | 99% | 83% | ▼▼ | 99% | 102% | 104% | 94% | 100% |
| 20240918 | 1,824 | 1,837 | 1,787 | 1,803 | 2,323,500 | -4 | 100% | 99% | 80% | ▼▼▼ | 100% | 104% | 104% | 94% | 100% |
| 20240919 | 1,820 | 1,837 | 1,811 | 1,820 | 2,880,700 | 17 | 101% | 100% | 124% | ▲ | 98% | 103% | 103% | 95% | 101% |
| 20240920 | 1,840 | 1,847 | 1,808 | 1,811 | 4,107,500 | -10 | 99% | 98% | 143% | ▼ | 102% | 101% | 103% | 95% | 100% |
| 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% | 105% | 95% | 101% |
| 20241002 | 1,790 | 1,820 | 1,785 | 1,809 | 2,267,100 | -5 | 100% | 101% | 112% | ▼ | 98% | 100% | 102% | 95% | 100% |
| 20241003 | 1,843 | 1,846 | 1,798 | 1,803 | 2,305,900 | -6 | 100% | 98% | 102% | ▼▼ | 101% | 101% | 103% | 95% | 100% |
| 20241004 | 1,804 | 1,830 | 1,801 | 1,829 | 2,119,900 | 26 | 101% | 101% | 92% | ▲ | 99% | 98% | 100% | 96% | 101% |
| 20241007 | 1,848 | 1,855 | 1,826 | 1,837 | 2,298,900 | 9 | 100% | 99% | 108% | ▲▲ | 101% | 99% | 0% | 97% | 102% |
| 20241008 | 1,827 | 1,847 | 1,824 | 1,839 | 2,197,200 | 2 | 100% | 101% | 96% | ▲▲▲ | 99% | 102% | 0% | 97% | 102% |
| 20241009 | 1,848 | 1,848 | 1,812 | 1,831 | 1,973,600 | -8 | 100% | 99% | 90% | ▼ | 99% | 103% | 0% | 97% | 102% |
| 20241010 | 1,842 | 1,842 | 1,816 | 1,820 | 2,198,800 | -12 | 99% | 99% | 111% | ▼▼ | 99% | 104% | 0% | 96% | 101% |
| 20241011 | 1,809 | 1,813 | 1,791 | 1,794 | 2,612,700 | -26 | 99% | 99% | 119% | ▼▼▼ | 100% | 104% | 0% | 95% | 100% |
| 20241015 | 1,804 | 1,820 | 1,799 | 1,813 | 2,141,700 | 19 | 101% | 100% | 82% | ▲ | 103% | 101% | 0% | 96% | 101% |
| 20241016 | 1,836 | 1,909 | 1,824 | 1,893 | 4,361,700 | 80 | 104% | 103% | 204% | ▲▲ | 99% | 97% | 0% | 100% | 105% |
| 20241017 | 1,900 | 1,916 | 1,880 | 1,880 | 2,992,600 | -13 | 99% | 99% | 69% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20241018 | 1,883 | 1,893 | 1,867 | 1,883 | 2,462,200 | 4 | 100% | 100% | 82% | ▲ | 99% | 0% | 0% | 99% | 105% |
| 20241021 | 1,883 | 1,884 | 1,855 | 1,858 | 1,724,600 | -25 | 99% | 99% | 70% | ▼ | 99% | 0% | 0% | 98% | 104% |
| 20241022 | 1,855 | 1,868 | 1,829 | 1,844 | 1,937,600 | -15 | 99% | 99% | 112% | ▼▼ | % | % | % | 97% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-10-23 06:27:41 |
| 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 |
| 1802 | 2 | お問い合わせ｜大林組 | 2024-08-01 18:30:51 |
| 1802 | 2 | 第120回定時株主総会決議ご通知を掲載しました | 2024-06-28 17:34:15 |
| 1802 | 2 | ガバナンス | 会社情報｜大林組 | 2024-06-19 00:33:26 |
| 1802 | 2 | 電子公告 | 株主・投資家情報｜大林組 | 2024-06-19 00:33:24 |
| 1802 | 2 | 中期経営計画 | 会社情報｜大林組 | 2024-06-19 00:33:23 |
| 1802 | 2 | 代表取締役及び役員の異動に関するお知らせ | 2024-06-16 05:46:17 |
| 1802 | 2 | IR・SR基本方針 | 株主・投資家情報｜大林組 | 2024-06-14 17:10:27 |