| 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 | 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% | 96% | 98% | 106% |
| 20241007 | 2,768 | 2,770 | 2,718 | 2,744 | 1,575,400 | 18 | 101% | 99% | 235% | ▲▲▲ | 100% | 98% | 98% | 99% | 106% |
| 20241008 | 2,710 | 2,724 | 2,680 | 2,697 | 1,154,200 | -47 | 98% | 100% | 73% | ▼ | 98% | 99% | 103% | 97% | 104% |
| 20241009 | 2,721 | 2,722 | 2,668 | 2,677 | 1,139,700 | -20 | 99% | 98% | 99% | ▼▼ | 100% | 100% | 104% | 96% | 104% |
| 20241010 | 2,692 | 2,700 | 2,678 | 2,687 | 847,200 | 10 | 100% | 100% | 74% | ▲ | 99% | 100% | 104% | 97% | 104% |
| 20241011 | 2,687 | 2,690 | 2,654 | 2,655 | 898,000 | -33 | 99% | 99% | 106% | ▼ | 100% | 100% | 105% | 95% | 102% |
| 20241015 | 2,669 | 2,688 | 2,653 | 2,665 | 1,000,200 | 11 | 100% | 100% | 111% | ▲ | 101% | 100% | 106% | 96% | 103% |
| 20241016 | 2,650 | 2,725 | 2,632 | 2,687 | 1,077,500 | 22 | 101% | 101% | 108% | ▲▲ | 100% | 96% | 104% | 97% | 104% |
| 20241017 | 2,695 | 2,713 | 2,672 | 2,683 | 854,000 | -5 | 100% | 100% | 79% | ▼ | 99% | 97% | 104% | 96% | 102% |
| 20241018 | 2,689 | 2,699 | 2,664 | 2,675 | 1,118,400 | -8 | 100% | 99% | 131% | ▼▼ | 99% | 98% | 105% | 96% | 101% |
| 20241021 | 2,669 | 2,687 | 2,638 | 2,655 | 703,100 | -20 | 99% | 99% | 63% | ▼▼▼ | 98% | 99% | 107% | 95% | 100% |
| 20241022 | 2,630 | 2,643 | 2,580 | 2,588 | 1,133,900 | -67 | 97% | 98% | 161% | ▼▼▼▼ | 99% | 100% | 107% | 93% | 100% |
| 20241023 | 2,615 | 2,619 | 2,579 | 2,594 | 925,800 | 6 | 100% | 99% | 82% | ▲ | 102% | 103% | 110% | 93% | 100% |
| 20241024 | 2,560 | 2,622 | 2,548 | 2,618 | 1,196,200 | 24 | 101% | 102% | 129% | ▲▲ | 100% | 101% | 107% | 94% | 101% |
| 20241025 | 2,618 | 2,630 | 2,589 | 2,607 | 1,042,400 | -11 | 100% | 100% | 87% | ▼ | 100% | 102% | 108% | 95% | 101% |
| 20241028 | 2,599 | 2,641 | 2,585 | 2,605 | 1,241,800 | -2 | 100% | 100% | 119% | ▼▼ | 100% | 101% | 106% | 95% | 101% |
| 20241029 | 2,606 | 2,633 | 2,600 | 2,614 | 1,102,900 | 10 | 100% | 100% | 89% | ▲ | 100% | 101% | 104% | 95% | 101% |
| 20241030 | 2,625 | 2,638 | 2,607 | 2,636 | 2,421,700 | 22 | 101% | 100% | 220% | ▲▲ | 101% | 106% | 104% | 96% | 102% |
| 20241031 | 2,638 | 2,668 | 2,623 | 2,654 | 1,668,700 | 18 | 101% | 101% | 69% | ▲▲▲ | 100% | 107% | 105% | 97% | 103% |
| 20241101 | 2,610 | 2,632 | 2,601 | 2,621 | 1,013,400 | -33 | 99% | 100% | 61% | ▼ | 98% | 103% | 104% | 96% | 101% |
| 20241105 | 2,644 | 2,652 | 2,603 | 2,603 | 1,130,100 | -18 | 99% | 98% | 112% | ▼▼ | 102% | 107% | 106% | 95% | 101% |
| 20241106 | 2,620 | 2,688 | 2,607 | 2,660 | 1,417,400 | 57 | 102% | 102% | 125% | ▲ | 105% | 105% | 105% | 99% | 103% |
| 20241107 | 2,660 | 2,800 | 2,654 | 2,790 | 2,779,100 | 130 | 105% | 105% | 196% | ▲▲ | 98% | 99% | 100% | 100% | 108% |
| 20241108 | 2,783 | 2,792 | 2,722 | 2,725 | 1,673,900 | -65 | 98% | 98% | 60% | ▼ | 100% | 100% | 102% | 98% | 105% |
| 20241111 | 2,739 | 2,789 | 2,727 | 2,736 | 1,442,500 | 11 | 100% | 100% | 86% | ▲ | 101% | 98% | 100% | 98% | 106% |
| 20241112 | 2,780 | 2,830 | 2,708 | 2,805 | 4,826,200 | 69 | 103% | 101% | 335% | ▲▲ | 100% | 98% | 100% | 100% | 108% |
| 20241113 | 2,778 | 2,808 | 2,745 | 2,768 | 2,231,000 | -37 | 99% | 100% | 46% | ▼ | 99% | 98% | 101% | 99% | 107% |
| 20241114 | 2,773 | 2,805 | 2,732 | 2,733 | 1,427,600 | -35 | 99% | 99% | 64% | ▼▼ | 99% | 98% | 101% | 97% | 106% |
| 20241115 | 2,753 | 2,792 | 2,734 | 2,734 | 1,596,000 | 2 | 100% | 99% | 112% | ▲ | 100% | 100% | 103% | 97% | 106% |
| 20241118 | 2,708 | 2,737 | 2,696 | 2,697 | 1,169,100 | -38 | 99% | 100% | 73% | ▼ | 101% | 100% | 104% | 96% | 104% |
| 20241119 | 2,693 | 2,722 | 2,688 | 2,716 | 1,042,300 | 19 | 101% | 101% | 89% | ▲ | 98% | 98% | 102% | 97% | 105% |
| 20241120 | 2,740 | 2,740 | 2,690 | 2,695 | 874,600 | -21 | 99% | 98% | 84% | ▼ | 98% | 100% | 103% | 96% | 104% |
| 20241121 | 2,701 | 2,711 | 2,640 | 2,651 | 1,030,500 | -44 | 98% | 98% | 118% | ▼▼ | 102% | 102% | 105% | 95% | 102% |
| 20241122 | 2,653 | 2,714 | 2,648 | 2,705 | 1,370,900 | 54 | 102% | 102% | 133% | ▲ | 98% | 99% | 102% | 96% | 104% |
| 20241125 | 2,750 | 2,753 | 2,684 | 2,690 | 2,108,700 | -15 | 99% | 98% | 154% | ▼ | 101% | 103% | 105% | 96% | 103% |
| 20241126 | 2,675 | 2,700 | 2,660 | 2,698 | 911,600 | 9 | 100% | 101% | 43% | ▲ | 99% | 103% | 104% | 96% | 104% |
| 20241127 | 2,698 | 2,704 | 2,647 | 2,667 | 1,106,100 | -32 | 99% | 99% | 121% | ▼ | 102% | 105% | 106% | 95% | 102% |
| 20241128 | 2,660 | 2,724 | 2,658 | 2,713 | 1,063,300 | 46 | 102% | 102% | 96% | ▲ | 101% | 100% | 104% | 97% | 104% |
| 20241129 | 2,711 | 2,762 | 2,707 | 2,733 | 1,449,000 | 21 | 101% | 101% | 136% | ▲▲ | 101% | 100% | 103% | 97% | 105% |
| 20241202 | 2,732 | 2,769 | 2,708 | 2,763 | 1,263,400 | 30 | 101% | 101% | 87% | ▲▲▲ | 101% | 98% | 101% | 99% | 106% |
| 20241203 | 2,769 | 2,798 | 2,753 | 2,787 | 1,165,700 | 25 | 101% | 101% | 92% | ▲▲▲▲ | 97% | 98% | 101% | 99% | 105% |
| 20241204 | 2,785 | 2,785 | 2,712 | 2,715 | 1,007,200 | -72 | 97% | 97% | 86% | ▼ | 99% | 100% | 102% | 97% | 102% |
| 20241205 | 2,751 | 2,751 | 2,716 | 2,725 | 1,092,900 | 10 | 100% | 99% | 109% | ▲ | 99% | 103% | 103% | 97% | 103% |
| 20241206 | 2,715 | 2,744 | 2,683 | 2,701 | 1,068,600 | -24 | 99% | 99% | 98% | ▼ | 100% | 103% | 0% | 96% | 102% |
| 20241209 | 2,716 | 2,740 | 2,706 | 2,716 | 1,054,600 | 15 | 101% | 100% | 99% | ▲ | 99% | 102% | 0% | 97% | 102% |
| 20241210 | 2,739 | 2,753 | 2,702 | 2,708 | 1,357,200 | -8 | 100% | 99% | 129% | ▼ | 101% | 102% | 0% | 97% | 102% |
| 20241211 | 2,726 | 2,767 | 2,721 | 2,755 | 1,244,300 | 47 | 102% | 101% | 92% | ▲ | 101% | 100% | 0% | 99% | 104% |
| 20241212 | 2,770 | 2,806 | 2,766 | 2,791 | 1,440,200 | 36 | 101% | 101% | 116% | ▲▲ | 101% | 100% | 0% | 100% | 105% |
| 20241213 | 2,747 | 2,779 | 2,743 | 2,763 | 1,535,700 | -28 | 99% | 101% | 107% | ▼ | 100% | 101% | 0% | 99% | 104% |
| 20241216 | 2,779 | 2,808 | 2,769 | 2,783 | 1,075,000 | 20 | 101% | 100% | 70% | ▲ | 99% | 101% | 0% | 100% | 105% |
| 20241217 | 2,793 | 2,807 | 2,760 | 2,765 | 1,082,700 | -18 | 99% | 99% | 101% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20241218 | 2,750 | 2,761 | 2,739 | 2,745 | 665,700 | -20 | 99% | 100% | 61% | ▼▼ | 101% | 0% | 0% | 98% | 104% |
| 20241219 | 2,725 | 2,758 | 2,714 | 2,744 | 755,800 | -1 | 100% | 101% | 114% | ▼▼▼ | 101% | 0% | 0% | 98% | 103% |
| 20241220 | 2,794 | 2,837 | 2,777 | 2,808 | 2,158,600 | 64 | 102% | 101% | 286% | ▲ | % | % | % | 100% | 105% |
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 | 50,100 | 722,800 | 13,900 | 331,500 | 36,200 | 391,300 |
| 2024-12-06 | 41,400 | 663,600 | 14,100 | 329,600 | 27,300 | 334,000 |
| 2024-11-29 | 47,600 | 652,900 | 13,700 | 338,000 | 33,900 | 314,900 |
| 2024-11-22 | 52,200 | 687,000 | 16,900 | 368,400 | 35,300 | 318,600 |
| 2024-11-15 | 47,700 | 689,600 | 14,400 | 372,100 | 33,300 | 317,500 |
| 2024-11-08 | 52,100 | 734,500 | 26,900 | 370,600 | 25,200 | 363,900 |
| 2024-11-01 | 51,100 | 604,300 | 26,600 | 238,400 | 24,500 | 365,900 |
| 2024-10-25 | 88,500 | 599,000 | 29,200 | 234,300 | 59,300 | 364,700 |
| 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 |
|---|---|---|---|
| 20241112 | 12:00 | 鹿島 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241112 | 12:00 | 鹿島 | 業績予想の修正に関するお知らせ |
| 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 | 2024-12-21 14:23:49 |
| 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 |