[8361]大垣共立:【地銀】岐阜地盤の地銀大手
Yahoo! 【プライム/銀行業】 売上高:1313600 当期純利益:147180 総資産:65419000 時価:1372億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,070 | 3,075 | 3,030 | 3,035 | 77,100 | -47,200 | 99% | ▼ | 8528 | 51 | 18 | 99% | 8% |
| 20250819 | 3,035 | 3,105 | 3,010 | 3,070 | 287,600 | 210,500 | 101% | ▲ | 1771 | 0 | 5 | 100% | 10% |
| 20250821 | 3,120 | 3,150 | 3,100 | 3,115 | 95,100 | -84,700 | 100% | ▼ | 8228 | 0 | 15 | 100% | 11% |
| 20250820 | 3,080 | 3,155 | 3,060 | 3,120 | 179,800 | -107,800 | 102% | ▲▲ | 2222 | 0 | 16 | 100% | 11% |
| 20250903 | 3,210 | 3,225 | 3,100 | 3,125 | 182,800 | 93,300 | 97% | ▼ | 7717 | 0 | 0 | 97% | 5% |
| 20250827 | 3,185 | 3,195 | 3,130 | 3,140 | 85,300 | -70,700 | 99% | ▼▼ | 8588 | 0 | 0 | 98% | 11% |
| 20250829 | 3,165 | 3,165 | 3,130 | 3,140 | 85,700 | 11,200 | 99% | ▼ | 7417 | 51 | 0 | 98% | 8% |
| 20250901 | 3,125 | 3,180 | 3,110 | 3,150 | 88,300 | 2,600 | 100% | ▲ | 1771 | 0 | 10 | 98% | 8% |
| 20250826 | 3,225 | 3,240 | 3,130 | 3,160 | 156,000 | 300 | 98% | ▼ | 7717 | 0 | 0 | 98% | 12% |
| 20250904 | 3,145 | 3,170 | 3,125 | 3,160 | 91,000 | -91,800 | 101% | ▲ | 8282 | 0 | 7 | 98% | 5% |
| 20250828 | 3,130 | 3,170 | 3,130 | 3,165 | 74,500 | -10,800 | 101% | ▲ | 8582 | 0 | 12 | 98% | 11% |
| 20250905 | 3,185 | 3,200 | 3,160 | 3,170 | 94,600 | 3,600 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 6% |
| 20250822 | 3,150 | 3,195 | 3,120 | 3,175 | 161,300 | 66,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20250909 | 3,200 | 3,220 | 3,155 | 3,175 | 67,500 | -14,500 | 100% | ▼ | 2828 | 0 | 0 | 99% | 6% |
| 20250908 | 3,195 | 3,205 | 3,160 | 3,190 | 82,000 | -12,600 | 101% | ▲▲▲ | 2522 | 0 | 0 | 99% | 6% |
| 20250902 | 3,180 | 3,235 | 3,160 | 3,210 | 89,500 | 1,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250825 | 3,200 | 3,270 | 3,165 | 3,220 | 155,700 | -5,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20250917 | 3,270 | 3,295 | 3,205 | 3,270 | 112,400 | 25,000 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 5% |
| 20250911 | 3,295 | 3,300 | 3,245 | 3,275 | 105,300 | -34,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250910 | 3,190 | 3,295 | 3,180 | 3,280 | 139,600 | 72,100 | 103% | ▲ | 1171 | 10 | 0 | 100% | 9% |
| 20250918 | 3,280 | 3,295 | 3,250 | 3,280 | 112,300 | -100 | 100% | ▲ | 5222 | 0 | 0 | 99% | 5% |
| 20250916 | 3,295 | 3,320 | 3,265 | 3,295 | 87,400 | -86,000 | 100% | ▼ | 2258 | 0 | 0 | 100% | 7% |
| 20250912 | 3,295 | 3,310 | 3,255 | 3,305 | 173,400 | 68,100 | 101% | ▲ | 1141 | 0 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-20 | 8361 | GOLDMAN SACHS INTERNATIONAL | 215,202 | 1% | ▲ | |
| 2025-09-02 | 8361 | GOLDMAN SACHS INTERNATIONAL | 254,202 | 1% | ▲ | 39,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 418,900 | 19,500 | 280,500 | 200 | 138,400 | 19,300 |
| 2025-08-29 | 407,100 | 16,000 | 248,000 | 0 | 159,100 | 16,000 |
| 2025-09-05 | 368,400 | 20,100 | 246,500 | 0 | 121,900 | 20,100 |
| 2025-09-12 | 377,600 | 26,500 | 256,100 | 200 | 121,500 | 26,300 |
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） |