| 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 | 2,824 | 2,829 | 2,789 | 2,811 | 997,700 | -18 | 99% | 100% | 127% | ▼ | 100% | 104% | 94% | 96% | 102% |
| 20240726 | 2,821 | 2,849 | 2,795 | 2,820 | 1,152,400 | 10 | 100% | 100% | 116% | ▲ | 100% | 98% | 93% | 96% | 102% |
| 20240729 | 2,869 | 2,903 | 2,840 | 2,867 | 929,000 | 47 | 102% | 100% | 81% | ▲ | 102% | 91% | 94% | 98% | 104% |
| 20240730 | 2,834 | 2,892 | 2,830 | 2,891 | 1,018,500 | 24 | 101% | 102% | 110% | ▲ | 103% | 90% | 93% | 98% | 104% |
| 20240731 | 2,844 | 2,927 | 2,837 | 2,920 | 2,112,800 | 30 | 101% | 103% | 207% | ▲ | 98% | 89% | 93% | 99% | 105% |
| 20240801 | 2,870 | 2,885 | 2,779 | 2,818 | 1,825,700 | -103 | 96% | 98% | 86% | ▼ | 95% | 91% | 98% | 96% | 102% |
| 20240802 | 2,718 | 2,732 | 2,560 | 2,569 | 2,419,000 | -249 | 91% | 95% | 132% | ▼ | 94% | 107% | 112% | 87% | 100% |
| 20240805 | 2,367 | 2,441 | 2,165 | 2,226 | 2,928,700 | -344 | 87% | 94% | 121% | ▼ | 102% | 101% | 106% | 76% | 100% |
| 20240806 | 2,500 | 2,591 | 2,474 | 2,561 | 3,029,600 | 336 | 115% | 102% | 103% | ▲ | 101% | 103% | 108% | 87% | 115% |
| 20240807 | 2,461 | 2,564 | 2,422 | 2,479 | 3,023,800 | -83 | 97% | 101% | 100% | ▼ | 98% | 104% | 108% | 84% | 111% |
| 20240808 | 2,468 | 2,518 | 2,416 | 2,418 | 2,141,800 | -61 | 98% | 98% | 71% | ▼ | 100% | 104% | 106% | 82% | 109% |
| 20240809 | 2,519 | 2,556 | 2,497 | 2,531 | 3,224,400 | 113 | 105% | 100% | 151% | ▲ | 100% | 104% | 105% | 86% | 114% |
| 20240813 | 2,530 | 2,559 | 2,487 | 2,530 | 1,988,600 | -1 | 100% | 100% | 62% | ▼ | 101% | 104% | 106% | 86% | 114% |
| 20240814 | 2,513 | 2,568 | 2,501 | 2,545 | 2,598,600 | 15 | 101% | 101% | 131% | ▲ | 102% | 104% | 106% | 87% | 114% |
| 20240815 | 2,515 | 2,564 | 2,515 | 2,559 | 1,641,200 | 14 | 101% | 102% | 63% | ▲▲ | 101% | 101% | 102% | 87% | 115% |
| 20240816 | 2,600 | 2,622 | 2,568 | 2,622 | 1,469,600 | 63 | 102% | 101% | 90% | ▲▲▲ | 99% | 101% | 101% | 90% | 118% |
| 20240819 | 2,622 | 2,640 | 2,581 | 2,591 | 1,409,700 | -31 | 99% | 99% | 96% | ▼ | 99% | 101% | 101% | 89% | 116% |
| 20240820 | 2,631 | 2,631 | 2,585 | 2,611 | 1,027,500 | 20 | 101% | 99% | 73% | ▲ | 101% | 102% | 102% | 89% | 117% |
| 20240821 | 2,600 | 2,625 | 2,591 | 2,623 | 1,033,900 | 12 | 100% | 101% | 101% | ▲▲ | 99% | 101% | 104% | 90% | 118% |
| 20240822 | 2,623 | 2,632 | 2,574 | 2,600 | 1,152,700 | -23 | 99% | 99% | 111% | ▼ | 102% | 102% | 105% | 89% | 117% |
| 20240823 | 2,609 | 2,653 | 2,609 | 2,653 | 1,765,600 | 53 | 102% | 102% | 153% | ▲ | 100% | 100% | 103% | 91% | 119% |
| 20240826 | 2,652 | 2,660 | 2,621 | 2,656 | 1,438,700 | 3 | 100% | 100% | 81% | ▲▲ | 99% | 100% | 102% | 91% | 119% |
| 20240827 | 2,667 | 2,680 | 2,631 | 2,645 | 1,138,500 | -12 | 100% | 99% | 79% | ▼ | 101% | 100% | 105% | 91% | 119% |
| 20240828 | 2,643 | 2,659 | 2,616 | 2,659 | 1,106,900 | 14 | 101% | 101% | 97% | ▲ | 100% | 100% | 105% | 91% | 119% |
| 20240829 | 2,654 | 2,660 | 2,630 | 2,647 | 1,358,400 | -12 | 100% | 100% | 123% | ▼ | 101% | 98% | 106% | 94% | 119% |
| 20240830 | 2,635 | 2,661 | 2,623 | 2,659 | 3,370,100 | 12 | 100% | 101% | 248% | ▲ | 99% | 98% | 105% | 100% | 119% |
| 20240902 | 2,660 | 2,664 | 2,636 | 2,646 | 1,215,000 | -13 | 100% | 99% | 36% | ▼ | 100% | 98% | 105% | 100% | 119% |
| 20240903 | 2,647 | 2,671 | 2,634 | 2,649 | 1,250,100 | 3 | 100% | 100% | 103% | ▲ | 99% | 100% | 107% | 100% | 110% |
| 20240904 | 2,599 | 2,637 | 2,581 | 2,585 | 1,520,600 | -64 | 98% | 99% | 122% | ▼ | 101% | 102% | 109% | 97% | 107% |
| 20240905 | 2,560 | 2,620 | 2,548 | 2,594 | 1,161,700 | 9 | 100% | 101% | 76% | ▲ | 100% | 102% | 107% | 98% | 107% |
| 20240906 | 2,593 | 2,618 | 2,581 | 2,581 | 1,113,400 | -13 | 100% | 100% | 96% | ▼ | 104% | 105% | 111% | 97% | 102% |
| 20240909 | 2,513 | 2,610 | 2,513 | 2,604 | 1,329,400 | 23 | 101% | 104% | 119% | ▲ | 101% | 101% | 107% | 98% | 103% |
| 20240910 | 2,594 | 2,630 | 2,594 | 2,610 | 913,000 | 7 | 100% | 101% | 69% | ▲▲ | 100% | 102% | 106% | 98% | 103% |
| 20240911 | 2,596 | 2,621 | 2,554 | 2,585 | 1,221,200 | -25 | 99% | 100% | 134% | ▼ | 100% | 104% | 104% | 97% | 101% |
| 20240912 | 2,630 | 2,665 | 2,623 | 2,642 | 1,397,200 | 57 | 102% | 100% | 114% | ▲ | 99% | 104% | 104% | 99% | 102% |
| 20240913 | 2,631 | 2,636 | 2,596 | 2,608 | 1,385,600 | -34 | 99% | 99% | 99% | ▼ | 99% | 104% | 105% | 98% | 101% |
| 20240917 | 2,618 | 2,628 | 2,554 | 2,596 | 1,726,900 | -13 | 100% | 99% | 125% | ▼▼ | 100% | 103% | 104% | 98% | 101% |
| 20240918 | 2,644 | 2,656 | 2,610 | 2,641 | 1,582,000 | 46 | 102% | 100% | 92% | ▲ | 102% | 104% | 102% | 99% | 102% |
| 20240919 | 2,678 | 2,746 | 2,674 | 2,729 | 1,859,100 | 88 | 103% | 102% | 118% | ▲▲ | 98% | 101% | 99% | 100% | 106% |
| 20240920 | 2,769 | 2,794 | 2,700 | 2,708 | 3,384,500 | -21 | 99% | 98% | 182% | ▼ | 99% | 100% | 98% | 99% | 105% |
| 20240924 | 2,750 | 2,770 | 2,719 | 2,722 | 1,495,000 | 14 | 101% | 99% | 44% | ▲ | 100% | 100% | 98% | 100% | 105% |
| 20240925 | 2,730 | 2,739 | 2,675 | 2,724 | 1,159,500 | 2 | 100% | 100% | 78% | ▲▲ | 101% | 99% | 98% | 100% | 106% |
| 20240926 | 2,750 | 2,784 | 2,736 | 2,783 | 1,681,300 | 59 | 102% | 101% | 145% | ▲▲▲ | 100% | 98% | 98% | 100% | 108% |
| 20240927 | 2,754 | 2,762 | 2,713 | 2,752 | 1,062,800 | -31 | 99% | 100% | 63% | ▼ | 101% | 103% | 101% | 99% | 107% |
| 20240930 | 2,653 | 2,720 | 2,652 | 2,676 | 2,819,800 | -77 | 97% | 101% | 265% | ▼▼ | 102% | 102% | 100% | 96% | 104% |
| 20241001 | 2,685 | 2,730 | 2,682 | 2,727 | 1,182,700 | 52 | 102% | 102% | 42% | ▲ | 100% | 102% | 99% | 98% | 106% |
| 20241002 | 2,699 | 2,742 | 2,685 | 2,697 | 1,196,900 | -30 | 99% | 100% | 101% | ▼ | 98% | 98% | 97% | 97% | 104% |
| 20241003 | 2,765 | 2,765 | 2,704 | 2,707 | 945,800 | 10 | 100% | 98% | 79% | ▲ | 100% | 99% | 98% | 97% | 105% |
| 20241004 | 2,713 | 2,732 | 2,701 | 2,727 | 669,900 | 20 | 101% | 100% | 71% | ▲▲ | 99% | 97% | 94% | 98% | 106% |
| 20241007 | 2,768 | 2,770 | 2,718 | 2,744 | 1,575,400 | 18 | 101% | 99% | 235% | ▲▲▲ | 100% | 98% | 0% | 99% | 106% |
| 20241008 | 2,710 | 2,724 | 2,680 | 2,697 | 1,154,200 | -47 | 98% | 100% | 73% | ▼ | 98% | 99% | 0% | 97% | 104% |
| 20241009 | 2,721 | 2,722 | 2,668 | 2,677 | 1,139,700 | -20 | 99% | 98% | 99% | ▼▼ | 100% | 100% | 0% | 96% | 104% |
| 20241010 | 2,692 | 2,700 | 2,678 | 2,687 | 847,200 | 10 | 100% | 100% | 74% | ▲ | 99% | 100% | 0% | 97% | 104% |
| 20241011 | 2,687 | 2,690 | 2,654 | 2,655 | 898,000 | -33 | 99% | 99% | 106% | ▼ | 100% | 100% | 0% | 95% | 102% |
| 20241015 | 2,669 | 2,688 | 2,653 | 2,665 | 1,000,200 | 11 | 100% | 100% | 111% | ▲ | 101% | 100% | 0% | 96% | 103% |
| 20241016 | 2,650 | 2,725 | 2,632 | 2,687 | 1,077,500 | 22 | 101% | 101% | 108% | ▲▲ | 100% | 96% | 0% | 97% | 104% |
| 20241017 | 2,695 | 2,713 | 2,672 | 2,683 | 854,000 | -5 | 100% | 100% | 79% | ▼ | 99% | 0% | 0% | 96% | 102% |
| 20241018 | 2,689 | 2,699 | 2,664 | 2,675 | 1,118,400 | -8 | 100% | 99% | 131% | ▼▼ | 99% | 0% | 0% | 96% | 101% |
| 20241021 | 2,669 | 2,687 | 2,638 | 2,655 | 703,100 | -20 | 99% | 99% | 63% | ▼▼▼ | 98% | 0% | 0% | 95% | 100% |
| 20241022 | 2,630 | 2,643 | 2,580 | 2,588 | 1,133,900 | -67 | 97% | 98% | 161% | ▼▼▼▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 62,300 | 632,600 | 29,700 | 242,600 | 32,600 | 390,000 |
| 2024-10-11 | 69,400 | 594,500 | 28,800 | 227,100 | 40,600 | 367,400 |
| 2024-10-04 | 52,500 | 583,500 | 28,900 | 227,700 | 23,600 | 355,800 |
| 2024-09-27 | 63,100 | 610,300 | 26,600 | 230,400 | 36,500 | 379,900 |
| 2024-09-20 | 158,000 | 601,100 | 18,000 | 229,600 | 140,000 | 371,500 |
| 2024-09-13 | 146,000 | 665,400 | 17,100 | 249,900 | 128,900 | 415,500 |
| 2024-09-06 | 150,200 | 685,200 | 17,400 | 257,900 | 132,800 | 427,300 |
| 2024-08-30 | 151,800 | 684,100 | 27,700 | 258,500 | 124,100 | 425,600 |
| 2024-08-23 | 160,600 | 671,400 | 28,000 | 244,700 | 132,600 | 426,700 |
| 2024-08-16 | 169,700 | 672,000 | 28,100 | 235,500 | 141,600 | 436,500 |
| 2024-08-09 | 174,000 | 689,700 | 30,500 | 246,800 | 143,500 | 442,900 |
| 2024-08-02 | 163,200 | 756,000 | 34,800 | 258,800 | 128,400 | 497,200 |
| 2024-07-26 | 63,800 | 784,600 | 35,000 | 252,000 | 28,800 | 532,600 |
| 2024-07-19 | 74,200 | 796,800 | 34,900 | 264,200 | 39,300 | 532,600 |
| 2024-07-12 | 84,600 | 771,200 | 34,900 | 254,600 | 49,700 | 516,600 |
| 2024-07-05 | 79,900 | 850,000 | 35,300 | 265,600 | 44,600 | 584,400 |
| 2024-06-28 | 75,800 | 880,900 | 36,600 | 262,500 | 39,200 | 618,400 |
| 2024-06-21 | 66,800 | 945,000 | 37,000 | 274,900 | 29,800 | 670,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 12:00 | 鹿島 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240709 | 12:00 | 鹿島 | 独占禁止法違反事件における控訴の提起について |
| 20240627 | 17:00 | 鹿島 | 独占禁止法違反事件における判決について |
| 20240612 | 12:00 | 鹿島 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240607 | 12:00 | 鹿島 | 自己株式の取得状況に関するお知らせ |
| 20240515 | 10:30 | 鹿島 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ |
| 20240514 | 12:00 | 鹿島 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240514 | 12:00 | 鹿島 | 剰余金の配当に関するお知らせ |
| 20240514 | 12:00 | 鹿島 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240514 | 12:00 | 鹿島 | 鹿島グループ中期経営計画（2024～2026）－中核をさらに強化し、未来を開拓する－の策定について |
| 20240514 | 16:15 | 鹿島 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240213 | 12:00 | 鹿島 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240213 | 12:00 | 鹿島 | 役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1812 | 1 | 鹿島建設株式会社 | 2024-10-23 04:26:02 |
| 1812 | 2 | 第127期 定時株主総会 議決権行使結果を公開 | 2024-06-27 16:32:26 |
| 1812 | 2 | IRニュース | 株主・投資家情報 | 鹿島建設株式会社 | 2024-06-26 16:32:31 |
| 1812 | 2 | IRカレンダー | 株主・投資家情報 | 鹿島建設株式会社 | 2024-06-26 16:32:30 |
| 1812 | 2 | 株主・株式情報 | 株主・投資家情報 | 鹿島建設株式会社 | 2024-06-26 16:32:29 |
| 1812 | 2 | IRライブラリー | 株主・投資家情報 | 鹿島建設株式会社 | 2024-06-26 16:32:27 |
| 1812 | 2 | 個人投資家の皆様へ | 株主・投資家情報 | 鹿島建設株式会社 | 2024-06-26 16:32:26 |
| 1812 | 2 | 社長メッセージ | 経営方針 | 鹿島建設株式会社 | 2024-06-26 16:32:25 |
| 1812 | 2 | 株主・投資家情報 | 鹿島建設株式会社 | 2024-06-26 16:32:24 |
| 1812 | 2 | 第127期 定時株主総会 招集ご通知及び株主総会資料を公開 | 2024-06-26 16:10:19 |