| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,622 | 2,674 | 2,621 | 2,661 | 1,431,100 | 38 | 101% | 101% | 78% | ▲▲▲ | 99% | 102% | 115% | 92% | 103% |
| 20250121 | 2,670 | 2,677 | 2,627 | 2,630 | 1,064,600 | -31 | 99% | 99% | 74% | ▼ | 99% | 104% | 119% | 91% | 102% |
| 20250122 | 2,639 | 2,644 | 2,611 | 2,623 | 1,338,300 | -8 | 100% | 99% | 126% | ▼▼ | 101% | 106% | 120% | 91% | 101% |
| 20250123 | 2,611 | 2,646 | 2,609 | 2,644 | 973,300 | 21 | 101% | 101% | 73% | ▲ | 100% | 103% | 117% | 91% | 102% |
| 20250124 | 2,672 | 2,699 | 2,660 | 2,670 | 1,528,700 | 26 | 101% | 100% | 157% | ▲▲ | 101% | 103% | 116% | 92% | 103% |
| 20250127 | 2,700 | 2,728 | 2,695 | 2,720 | 934,400 | 51 | 102% | 101% | 61% | ▲▲▲ | 100% | 102% | 115% | 94% | 105% |
| 20250128 | 2,728 | 2,776 | 2,725 | 2,741 | 1,297,300 | 21 | 101% | 100% | 139% | ▲▲▲▲ | 100% | 99% | 114% | 95% | 106% |
| 20250129 | 2,757 | 2,772 | 2,745 | 2,755 | 1,252,200 | 14 | 101% | 100% | 97% | ▲▲▲▲▲ | 100% | 98% | 114% | 95% | 106% |
| 20250130 | 2,753 | 2,757 | 2,724 | 2,745 | 1,241,900 | -11 | 100% | 100% | 99% | ▼ | 101% | 98% | 115% | 95% | 106% |
| 20250131 | 2,755 | 2,772 | 2,715 | 2,769 | 1,501,000 | 25 | 101% | 101% | 121% | ▲ | 100% | 99% | 117% | 96% | 107% |
| 20250203 | 2,737 | 2,746 | 2,712 | 2,724 | 1,452,200 | -46 | 98% | 100% | 97% | ▼ | 97% | 101% | 116% | 95% | 105% |
| 20250204 | 2,761 | 2,765 | 2,682 | 2,684 | 1,311,000 | -40 | 99% | 97% | 90% | ▼▼ | 99% | 103% | 118% | 94% | 104% |
| 20250205 | 2,719 | 2,735 | 2,691 | 2,696 | 908,800 | 12 | 100% | 99% | 69% | ▲ | 100% | 110% | 119% | 96% | 104% |
| 20250206 | 2,700 | 2,718 | 2,689 | 2,705 | 1,320,500 | 10 | 100% | 100% | 145% | ▲▲ | 100% | 111% | 119% | 98% | 104% |
| 20250207 | 2,705 | 2,740 | 2,699 | 2,717 | 1,140,300 | 12 | 100% | 100% | 86% | ▲▲▲ | 103% | 111% | 118% | 98% | 105% |
| 20250210 | 2,718 | 2,810 | 2,710 | 2,790 | 1,745,300 | 74 | 103% | 103% | 153% | ▲▲▲▲ | 99% | 109% | 114% | 100% | 108% |
| 20250212 | 2,807 | 2,854 | 2,738 | 2,770 | 4,970,500 | -21 | 99% | 99% | 285% | ▼ | 103% | 108% | 111% | 99% | 107% |
| 20250213 | 2,900 | 2,983 | 2,845 | 2,981 | 3,682,700 | 211 | 108% | 103% | 74% | ▲ | 100% | 104% | 107% | 100% | 114% |
| 20250214 | 2,996 | 3,014 | 2,966 | 3,006 | 2,702,600 | 26 | 101% | 100% | 73% | ▲▲ | 100% | 104% | 107% | 100% | 115% |
| 20250217 | 3,009 | 3,044 | 2,996 | 3,019 | 1,958,800 | 13 | 100% | 100% | 72% | ▲▲▲ | 101% | 103% | 105% | 100% | 115% |
| 20250218 | 3,040 | 3,080 | 3,022 | 3,065 | 1,519,600 | 46 | 102% | 101% | 78% | ▲▲▲▲ | 102% | 102% | 103% | 100% | 117% |
| 20250219 | 3,070 | 3,152 | 3,067 | 3,128 | 1,940,400 | 63 | 102% | 102% | 128% | ▲▲▲▲▲ | 99% | 100% | 102% | 100% | 119% |
| 20250220 | 3,120 | 3,120 | 3,042 | 3,090 | 1,714,000 | -38 | 99% | 99% | 88% | ▼ | 101% | 102% | 102% | 99% | 117% |
| 20250225 | 3,119 | 3,184 | 3,030 | 3,135 | 2,688,900 | 45 | 101% | 101% | 157% | ▲ | 100% | 102% | 101% | 100% | 117% |
| 20250226 | 3,140 | 3,153 | 3,100 | 3,143 | 2,116,400 | 8 | 100% | 100% | 79% | ▲▲ | 101% | 103% | 103% | 100% | 117% |
| 20250227 | 3,112 | 3,137 | 3,097 | 3,131 | 1,465,800 | -12 | 100% | 101% | 69% | ▼ | 99% | 102% | 102% | 100% | 117% |
| 20250228 | 3,137 | 3,146 | 3,091 | 3,114 | 2,142,600 | -17 | 99% | 99% | 146% | ▼▼ | 101% | 101% | 102% | 99% | 116% |
| 20250303 | 3,145 | 3,182 | 3,136 | 3,181 | 1,438,900 | 67 | 102% | 101% | 67% | ▲ | 100% | 96% | 100% | 100% | 119% |
| 20250304 | 3,199 | 3,247 | 3,196 | 3,208 | 1,659,600 | 27 | 101% | 100% | 115% | ▲▲ | 100% | 95% | 100% | 100% | 120% |
| 20250305 | 3,208 | 3,233 | 3,188 | 3,207 | 1,469,500 | -1 | 100% | 100% | 89% | ▼ | 100% | 94% | 100% | 100% | 119% |
| 20250306 | 3,194 | 3,225 | 3,177 | 3,190 | 1,361,300 | -17 | 99% | 100% | 93% | ▼▼ | 97% | 95% | 101% | 99% | 119% |
| 20250307 | 3,152 | 3,162 | 3,061 | 3,072 | 2,101,900 | -118 | 96% | 97% | 154% | ▼▼▼ | 99% | 97% | 104% | 96% | 114% |
| 20250310 | 3,086 | 3,104 | 3,042 | 3,048 | 1,550,900 | -24 | 99% | 99% | 74% | ▼▼▼▼ | 99% | 101% | 106% | 95% | 113% |
| 20250311 | 3,015 | 3,039 | 2,923 | 2,981 | 2,229,100 | -68 | 98% | 99% | 144% | ▼▼▼▼▼ | 101% | 105% | 108% | 93% | 110% |
| 20250312 | 2,955 | 3,019 | 2,953 | 2,993 | 1,866,900 | 13 | 100% | 101% | 84% | ▲ | 100% | 104% | 104% | 93% | 108% |
| 20250313 | 3,000 | 3,019 | 2,979 | 3,004 | 1,852,800 | 11 | 100% | 100% | 99% | ▲▲ | 100% | 107% | 104% | 94% | 108% |
| 20250314 | 2,971 | 2,989 | 2,969 | 2,977 | 2,012,000 | -27 | 99% | 100% | 109% | ▼ | 101% | 104% | 102% | 93% | 100% |
| 20250317 | 3,039 | 3,074 | 3,031 | 3,056 | 1,558,500 | 79 | 103% | 101% | 77% | ▲ | 101% | 103% | 101% | 95% | 103% |
| 20250318 | 3,074 | 3,117 | 3,068 | 3,105 | 1,634,000 | 49 | 102% | 101% | 105% | ▲▲ | 100% | 102% | 101% | 97% | 104% |
| 20250319 | 3,113 | 3,149 | 3,111 | 3,125 | 1,309,100 | 20 | 101% | 100% | 80% | ▲▲▲ | 102% | 103% | 105% | 97% | 105% |
| 20250321 | 3,111 | 3,223 | 3,107 | 3,171 | 2,464,900 | 46 | 101% | 102% | 188% | ▲▲▲▲ | 99% | 101% | 103% | 99% | 107% |
| 20250324 | 3,178 | 3,200 | 3,144 | 3,160 | 1,035,000 | -11 | 100% | 99% | 42% | ▼ | 100% | 98% | 103% | 99% | 106% |
| 20250325 | 3,180 | 3,203 | 3,149 | 3,168 | 1,296,300 | 8 | 100% | 100% | 125% | ▲ | 99% | 97% | 102% | 99% | 106% |
| 20250326 | 3,201 | 3,204 | 3,153 | 3,166 | 1,112,700 | -2 | 100% | 99% | 86% | ▼ | 101% | 97% | 103% | 99% | 106% |
| 20250327 | 3,181 | 3,206 | 3,165 | 3,199 | 1,596,300 | 33 | 101% | 101% | 143% | ▲ | 100% | 99% | 105% | 100% | 107% |
| 20250328 | 3,117 | 3,128 | 3,084 | 3,128 | 1,449,100 | -71 | 98% | 100% | 91% | ▼ | 99% | 99% | 106% | 98% | 105% |
| 20250331 | 3,075 | 3,084 | 3,014 | 3,048 | 1,524,900 | -80 | 97% | 99% | 105% | ▼▼ | 100% | 97% | 105% | 95% | 102% |
| 20250401 | 3,100 | 3,131 | 3,087 | 3,100 | 1,699,100 | 52 | 102% | 100% | 111% | ▲ | 98% | 91% | 104% | 97% | 104% |
| 20250402 | 3,131 | 3,133 | 3,059 | 3,077 | 1,469,100 | -23 | 99% | 98% | 86% | ▼ | 103% | 102% | 111% | 96% | 103% |
| 20250403 | 2,949 | 3,064 | 2,942 | 3,052 | 1,961,900 | -25 | 99% | 103% | 134% | ▼▼ | 99% | 100% | 0% | 95% | 103% |
| 20250404 | 3,012 | 3,058 | 2,941 | 2,997 | 2,175,000 | -56 | 98% | 99% | 111% | ▼▼▼ | 100% | 106% | 0% | 94% | 101% |
| 20250408 | 2,866 | 2,934 | 2,829 | 2,858 | 2,154,200 | -139 | 95% | 100% | 99% | ▼▼▼▼ | 100% | 108% | 0% | 89% | 100% |
| 20250409 | 2,820 | 2,906 | 2,781 | 2,823 | 2,319,100 | -35 | 99% | 100% | 108% | ▼▼▼▼▼ | 101% | 104% | 0% | 88% | 100% |
| 20250410 | 2,973 | 3,005 | 2,899 | 2,997 | 1,902,800 | 175 | 106% | 101% | 82% | ▲ | 103% | 107% | 0% | 94% | 106% |
| 20250411 | 2,926 | 3,016 | 2,895 | 3,011 | 1,826,800 | 14 | 100% | 103% | 96% | ▲▲ | 100% | 108% | 0% | 94% | 107% |
| 20250414 | 3,025 | 3,069 | 3,025 | 3,037 | 1,053,200 | 26 | 101% | 100% | 58% | ▲▲▲ | 98% | 106% | 0% | 95% | 108% |
| 20250415 | 3,075 | 3,092 | 3,019 | 3,023 | 978,300 | -14 | 100% | 98% | 93% | ▼ | 101% | 0% | 0% | 94% | 107% |
| 20250416 | 3,049 | 3,100 | 3,042 | 3,092 | 956,400 | 69 | 102% | 101% | 98% | ▲ | 102% | 0% | 0% | 97% | 110% |
| 20250417 | 3,086 | 3,148 | 3,080 | 3,137 | 1,019,100 | 45 | 101% | 102% | 107% | ▲▲ | 103% | 0% | 0% | 98% | 111% |
| 20250418 | 3,157 | 3,272 | 3,147 | 3,264 | 1,681,600 | 127 | 104% | 103% | 165% | ▲▲▲ | % | % | % | 100% | 116% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 52,200 | 442,500 | 18,700 | 172,400 | 33,500 | 270,100 |
| 2025-04-04 | 55,200 | 546,900 | 16,700 | 271,500 | 38,500 | 275,400 |
| 2025-03-28 | 67,700 | 579,600 | 18,500 | 296,800 | 49,200 | 282,800 |
| 2025-03-21 | 75,800 | 594,400 | 18,800 | 296,700 | 57,000 | 297,700 |
| 2025-03-14 | 70,500 | 654,900 | 18,100 | 347,500 | 52,400 | 307,400 |
| 2025-03-07 | 95,100 | 583,300 | 19,600 | 304,200 | 75,500 | 279,100 |
| 2025-02-28 | 133,200 | 671,800 | 20,900 | 390,300 | 112,300 | 281,500 |
| 2025-02-21 | 164,600 | 719,500 | 23,300 | 429,800 | 141,300 | 289,700 |
| 2025-02-14 | 119,200 | 734,600 | 20,200 | 396,100 | 99,000 | 338,500 |
| 2025-02-07 | 33,000 | 853,500 | 14,700 | 484,100 | 18,300 | 369,400 |
| 2025-01-31 | 33,400 | 663,800 | 14,500 | 305,300 | 18,900 | 358,500 |
| 2025-01-24 | 47,300 | 704,500 | 14,600 | 315,500 | 32,700 | 389,000 |
| 2025-01-17 | 54,800 | 748,200 | 16,000 | 353,400 | 38,800 | 394,800 |
| 2025-01-10 | 39,300 | 631,100 | 14,000 | 291,000 | 25,300 | 340,100 |
| 2024-12-27 | 53,400 | 597,800 | 14,600 | 294,900 | 38,800 | 302,900 |
| 2024-12-20 | 56,800 | 673,000 | 15,100 | 327,000 | 41,700 | 346,000 |
| 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
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | BNP Paribas Financial Markets SNC | 2,609,588 | 0.49% | ▼ | -753,600 | 2,866 | 2,934 | 2,829 | 2,858 | 2,154,200 |
| 2025-04-07 | BNP Paribas Financial Markets SNC | 3,363,188 | 0.63% | ▼ | -1,239,900 | 2,759 | 2,818 | 2,694 | 2,751 | 3,438,200 |
| 2025-04-01 | BNP Paribas Financial Markets SNC | 4,603,088 | 0.87% | ▼ | -436,900 | 3,100 | 3,131 | 3,087 | 3,100 | 1,699,100 |
| 2025-03-31 | BNP Paribas Financial Markets SNC | 5,039,988 | 0.95% | ▼ | -610,700 | 3,075 | 3,084 | 3,014 | 3,048 | 1,524,900 |
| 2025-03-13 | BNP Paribas Financial Markets SNC | 5,650,688 | 1.06% | ▲ | 685,800 | 3,000 | 3,019 | 2,979 | 3,004 | 1,852,800 |
| 2025-03-10 | BNP Paribas Financial Markets SNC | 4,964,888 | 0.93% | ▲ | 1,499,400 | 3,086 | 3,104 | 3,042 | 3,048 | 1,550,900 |
| 2025-03-07 | BNP Paribas Financial Markets SNC | 3,465,488 | 0.65% | ▲ | 628,300 | 3,152 | 3,162 | 3,061 | 3,072 | 2,101,900 |
| 2025-03-06 | BNP Paribas Financial Markets SNC | 2,837,188 | 0.53% | ▲ | 3,194 | 3,225 | 3,177 | 3,190 | 1,361,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250212 | 12:00 | 鹿島 | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20250212 | 12:00 | 鹿島 | 業績予想及び配当予想の修正に関するお知らせ |
| 20250212 | 12:00 | 鹿島 | 役員の異動に関するお知らせ |
| 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 | 2025-04-19 19:20:19 |
| 1812 | 2 | 社会貢献トピックス | サステナビリティ | 鹿島建設株式会社 | 2025-03-11 21:30:43 |
| 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 |