[8361]大垣共立:【地銀】岐阜地盤の地銀大手
Yahoo! 【プライム/28銀行業】 売上高:1313600 当期純利益:147180 総資産:65419000 時価:2112億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 4,395 | 4,430 | 4,315 | 4,340 | 263,300 | -127,200 | 99% | ▼▼ | 8828 | 0 | 10 | 98% | 20% |
| 20251209 | 4,350 | 4,385 | 4,275 | 4,290 | 238,200 | -25,100 | 99% | ▼▼▼ | 8888 | 24 | 8 | 97% | 19% |
| 20251210 | 4,295 | 4,300 | 4,245 | 4,250 | 216,200 | -22,000 | 99% | ▼▼▼▼ | 8888 | 24 | 6 | 96% | 18% |
| 20251211 | 4,320 | 4,345 | 4,165 | 4,170 | 492,000 | 275,800 | 98% | ▼▼▼▼▼ | 1717 | 24 | 6 | 94% | 15% |
| 20251212 | 4,290 | 4,325 | 4,210 | 4,315 | 245,900 | -246,100 | 103% | ▲ | 8282 | 0 | 4 | 97% | 19% |
| 20251215 | 4,315 | 4,475 | 4,305 | 4,455 | 211,500 | -34,400 | 103% | ▲▲ | 2222 | 0 | 4 | 100% | 23% |
| 20251216 | 4,485 | 4,540 | 4,440 | 4,465 | 301,500 | 90,000 | 100% | ▲▲▲ | 1111 | 41 | 6 | 100% | 24% |
| 20251217 | 4,500 | 4,550 | 4,425 | 4,530 | 241,400 | -60,100 | 101% | ▲▲▲▲ | 2822 | 51 | 5 | 100% | 25% |
| 20251218 | 4,540 | 4,605 | 4,495 | 4,570 | 264,100 | 22,700 | 101% | ▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 22% |
| 20251219 | 4,570 | 4,650 | 4,560 | 4,630 | 335,200 | 71,100 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 22% |
| 20251222 | 4,700 | 4,730 | 4,575 | 4,630 | 344,800 | 9,600 | 100% | -- | 1114 | 0 | 9 | 100% | 18% |
| 20251223 | 4,635 | 4,850 | 4,635 | 4,840 | 485,000 | 140,200 | 105% | ▲ | 1171 | 0 | 7 | 100% | 18% |
| 20251224 | 4,800 | 4,870 | 4,705 | 4,770 | 400,800 | -84,200 | 99% | ▼ | 2228 | 0 | 7 | 99% | 15% |
| 20251225 | 4,745 | 4,780 | 4,580 | 4,765 | 284,200 | -116,600 | 100% | ▼▼ | 8888 | 0 | 6 | 98% | 14% |
| 20251226 | 4,735 | 4,790 | 4,695 | 4,710 | 258,200 | -26,000 | 99% | ▼▼▼ | 2288 | 24 | 5 | 97% | 13% |
| 20251229 | 4,680 | 4,775 | 4,655 | 4,735 | 191,500 | -66,700 | 101% | ▲ | 8882 | 0 | 4 | 98% | 14% |
| 20251230 | 4,730 | 4,815 | 4,690 | 4,690 | 213,600 | 22,100 | 99% | ▼ | 1117 | 0 | 3 | 97% | 12% |
| 20260105 | 4,745 | 4,925 | 4,725 | 4,905 | 299,600 | 86,000 | 105% | ▲ | 1111 | 0 | 2 | 100% | 18% |
| 20260106 | 4,950 | 5,060 | 4,945 | 5,050 | 215,700 | -83,900 | 103% | ▲▲ | 2222 | 51 | 0 | 100% | 21% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-30 | 8361 | MERRILL LYNCH INTERNATIONAL | 301,491 | 1% | ▲ | 1,300 |
| 2025-12-29 | 8361 | MERRILL LYNCH INTERNATIONAL | 300,191 | 1% | ▲ | 6,300 |
| 2025-12-26 | 8361 | MERRILL LYNCH INTERNATIONAL | 293,891 | 1% | ▲ | 24,700 |
| 2025-12-23 | 8361 | MERRILL LYNCH INTERNATIONAL | 269,191 | 1% | ▲ | 7,800 |
| 2025-12-22 | 8361 | MERRILL LYNCH INTERNATIONAL | 261,391 | 1% | ▲ | 5,500 |
| 2025-12-19 | 8361 | MERRILL LYNCH INTERNATIONAL | 255,891 | 1% | ▲ | 5,800 |
| 2025-12-18 | 8361 | MERRILL LYNCH INTERNATIONAL | 250,091 | 1% | ▲ | 4,600 |
| 2025-12-17 | 8361 | MERRILL LYNCH INTERNATIONAL | 245,491 | 1% | ▲ | 6,400 |
| 2025-12-16 | 8361 | MERRILL LYNCH INTERNATIONAL | 239,091 | 1% | ▲ | 8,800 |
| 2025-12-15 | 8361 | MERRILL LYNCH INTERNATIONAL | 230,291 | 1% | ▲ | 1,000 |
| 2025-12-12 | 8361 | MERRILL LYNCH INTERNATIONAL | 229,291 | 1% | ▼ | -1,000 |
| 2025-12-11 | 8361 | MERRILL LYNCH INTERNATIONAL | 230,291 | 1% | ▼ | -20,200 |
| 2025-12-09 | 8361 | MERRILL LYNCH INTERNATIONAL | 250,491 | 1% | ▼ | -754 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 429,100 | 31,100 | 281,800 | 600 | 147,300 | 30,500 |
| 2025-12-19 | 441,000 | 32,900 | 273,000 | 600 | 168,000 | 32,300 |
| 2025-12-12 | 443,000 | 28,200 | 295,900 | 800 | 147,100 | 27,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-22 16:00 | S100XAMC | ｆｕｎｄｎｏｔｅ株式会社 | 変更報告書（特例対象株券等） |
| 2025-12-22 15:35 | S100XB0N | ありあけキャピタル株式会社 | 大量保有報告書 |
| 2025-10-22 16:00 | S100WVH1 | ｆｕｎｄｎｏｔｅ株式会社 | 変更報告書（特例対象株券等） |
| 2025-10-07 16:03 | S100WSK8 | ｆｕｎｄｎｏｔｅ株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-12-20 12:37 | S100UZ5M | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2024-06-20 10:39 | S100TNG4 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |