[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:1570億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251022 | 3,575 | 3,600 | 3,550 | 3,550 | 117,200 | -60,200 | 99% | ▼▼ | 8888 | 0 | 4 | 96% | 5% |
| 20251120 | 3,715 | 3,755 | 3,640 | 3,755 | 158,000 | -5,300 | 104% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251114 | 3,710 | 3,795 | 3,710 | 3,735 | 161,600 | -7,800 | 99% | ▼ | 8888 | 0 | 0 | 99% | 6% |
| 20251117 | 3,750 | 3,785 | 3,725 | 3,765 | 161,700 | 100 | 101% | ▲ | 7111 | 51 | 0 | 100% | 6% |
| 20251119 | 3,655 | 3,690 | 3,585 | 3,615 | 163,300 | -58,300 | 100% | ▼▼ | 8888 | 51 | 0 | 96% | 2% |
| 20251023 | 3,560 | 3,610 | 3,560 | 3,600 | 164,000 | 46,800 | 101% | ▲ | 1171 | 0 | 3 | 98% | 7% |
| 20251113 | 3,775 | 3,820 | 3,760 | 3,780 | 169,400 | -76,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251104 | 3,680 | 3,710 | 3,620 | 3,660 | 173,700 | -31,700 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20251020 | 3,570 | 3,650 | 3,525 | 3,650 | 176,000 | -21,300 | 104% | ▲ | 2222 | 0 | 6 | 99% | 11% |
| 20251021 | 3,625 | 3,660 | 3,565 | 3,575 | 177,400 | 1,400 | 98% | ▼ | 1117 | 0 | 0 | 97% | 6% |
| 20251029 | 3,730 | 3,750 | 3,645 | 3,665 | 177,600 | -14,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 9% |
| 20251028 | 3,770 | 3,800 | 3,705 | 3,715 | 192,100 | -89,300 | 99% | ▼ | 8828 | 0 | 0 | 99% | 10% |
| 20251024 | 3,645 | 3,690 | 3,620 | 3,685 | 197,700 | 33,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20251031 | 3,775 | 3,785 | 3,660 | 3,690 | 205,400 | -162,400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 9% |
| 20251106 | 3,640 | 3,765 | 3,635 | 3,765 | 209,700 | -47,900 | 104% | ▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251118 | 3,700 | 3,735 | 3,615 | 3,625 | 221,600 | 59,900 | 96% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251111 | 3,695 | 3,700 | 3,575 | 3,650 | 234,200 | -37,300 | 99% | ▼▼▼ | 8828 | 24 | 0 | 97% | 6% |
| 20251112 | 3,675 | 3,735 | 3,615 | 3,730 | 246,100 | 11,900 | 102% | ▲ | 1171 | 0 | 0 | 99% | 6% |
| 20251105 | 3,610 | 3,620 | 3,465 | 3,615 | 257,600 | 83,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 5% |
| 20251110 | 3,655 | 3,715 | 3,620 | 3,695 | 271,500 | -38,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 8% |
| 20251027 | 3,750 | 3,845 | 3,720 | 3,770 | 281,400 | 83,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20251107 | 3,710 | 3,765 | 3,630 | 3,725 | 310,100 | 100,400 | 99% | ▼ | 4717 | 0 | 0 | 99% | 9% |
| 20251030 | 3,695 | 3,790 | 3,670 | 3,775 | 367,800 | 190,200 | 103% | ▲ | 1171 | 10 | 0 | 100% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-14 | 8361 | MERRILL LYNCH INTERNATIONAL | 241,645 | 1% | ▼ | -2,500 |
| 2025-11-17 | 8361 | MERRILL LYNCH INTERNATIONAL | 238,245 | 1% | ▼ | -3,400 |
| 2025-11-13 | 8361 | MERRILL LYNCH INTERNATIONAL | 244,145 | 1% | ▼ | -4,400 |
| 2025-11-04 | 8361 | MERRILL LYNCH INTERNATIONAL | 229,945 | 1% | ▲ | 5,500 |
| 2025-10-31 | 8361 | MERRILL LYNCH INTERNATIONAL | 224,445 | 1% | ▲ | 8,000 |
| 2025-11-06 | 8361 | MERRILL LYNCH INTERNATIONAL | 253,245 | 1% | ▲ | 5,400 |
| 2025-11-11 | 8361 | MERRILL LYNCH INTERNATIONAL | 251,845 | 1% | ▼ | -5,300 |
| 2025-11-12 | 8361 | MERRILL LYNCH INTERNATIONAL | 248,545 | 1% | ▼ | -3,300 |
| 2025-11-05 | 8361 | MERRILL LYNCH INTERNATIONAL | 247,845 | 1% | ▲ | 17,900 |
| 2025-11-10 | 8361 | MERRILL LYNCH INTERNATIONAL | 257,145 | 1% | ▼ | -6,000 |
| 2025-11-07 | 8361 | MERRILL LYNCH INTERNATIONAL | 263,145 | 1% | ▲ | 9,900 |
| 2025-10-30 | 8361 | MERRILL LYNCH INTERNATIONAL | 216,445 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 457,800 | 30,800 | 295,800 | 400 | 162,000 | 30,400 |
| 2025-10-31 | 543,600 | 26,300 | 346,800 | 500 | 196,800 | 25,800 |
| 2025-11-07 | 569,200 | 26,000 | 357,500 | 700 | 211,700 | 25,300 |
| 2025-11-14 | 501,100 | 17,100 | 341,000 | 600 | 160,100 | 16,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |
| 2025-10-22 16:00 | S100WVH1 | ｆｕｎｄｎｏｔｅ株式会社 | 変更報告書（特例対象株券等） |