[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:1805億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 4,155 | 4,265 | 4,155 | 4,215 | 153,500 | -29,600 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 17% |
| 20251212 | 4,290 | 4,325 | 4,210 | 4,315 | 245,900 | -246,100 | 103% | ▲ | 8282 | 0 | 0 | 97% | 19% |
| 20251208 | 4,395 | 4,430 | 4,315 | 4,340 | 263,300 | -127,200 | 99% | ▼▼ | 8828 | 0 | 0 | 98% | 20% |
| 20251205 | 4,390 | 4,445 | 4,375 | 4,390 | 390,500 | 143,100 | 99% | ▼ | 7117 | 0 | 0 | 99% | 21% |
| 20251204 | 4,235 | 4,450 | 4,195 | 4,430 | 247,400 | -116,600 | 104% | ▲ | 2882 | 0 | 0 | 100% | 23% |
| 20251203 | 4,345 | 4,365 | 4,220 | 4,245 | 364,000 | 54,000 | 97% | ▼ | 7777 | 0 | 0 | 97% | 17% |
| 20251112 | 3,675 | 3,735 | 3,615 | 3,730 | 246,100 | 11,900 | 102% | ▲ | 1171 | 0 | 9 | 99% | 6% |
| 20251127 | 4,130 | 4,210 | 4,120 | 4,155 | 183,100 | -49,900 | 101% | ▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 15% |
| 20251125 | 3,850 | 3,970 | 3,830 | 3,940 | 186,600 | -81,700 | 104% | ▲▲▲ | 2222 | 0 | 2 | 100% | 9% |
| 20251121 | 3,705 | 3,820 | 3,705 | 3,800 | 268,300 | 110,300 | 101% | ▲▲ | 1171 | 0 | 2 | 100% | 5% |
| 20251120 | 3,715 | 3,755 | 3,640 | 3,755 | 158,000 | -5,300 | 104% | ▲ | 2222 | 0 | 3 | 99% | 4% |
| 20251118 | 3,700 | 3,735 | 3,615 | 3,625 | 221,600 | 59,900 | 96% | ▼ | 7777 | 0 | 5 | 96% | 2% |
| 20251114 | 3,710 | 3,795 | 3,710 | 3,735 | 161,600 | -7,800 | 99% | ▼ | 8888 | 0 | 7 | 99% | 6% |
| 20251113 | 3,775 | 3,820 | 3,760 | 3,780 | 169,400 | -76,700 | 101% | ▲▲ | 2222 | 0 | 9 | 100% | 8% |
| 20251209 | 4,350 | 4,385 | 4,275 | 4,290 | 238,200 | -25,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 19% |
| 20251210 | 4,295 | 4,300 | 4,245 | 4,250 | 216,200 | -22,000 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 18% |
| 20251211 | 4,320 | 4,345 | 4,165 | 4,170 | 492,000 | 275,800 | 98% | ▼▼▼▼▼ | 1717 | 24 | 0 | 94% | 15% |
| 20251126 | 3,970 | 4,095 | 3,960 | 4,095 | 233,000 | 46,400 | 104% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 13% |
| 20251201 | 4,280 | 4,380 | 4,225 | 4,335 | 292,400 | 138,900 | 103% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 20% |
| 20251202 | 4,380 | 4,395 | 4,280 | 4,365 | 310,000 | 17,600 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 21% |
| 20251119 | 3,655 | 3,690 | 3,585 | 3,615 | 163,300 | -58,300 | 100% | ▼▼ | 8888 | 51 | 4 | 96% | 2% |
| 20251117 | 3,750 | 3,785 | 3,725 | 3,765 | 161,700 | 100 | 101% | ▲ | 7111 | 51 | 6 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-12 | 8361 | MERRILL LYNCH INTERNATIONAL | 248,545 | 1% | ▼ | -3,300 |
| 2025-11-13 | 8361 | MERRILL LYNCH INTERNATIONAL | 244,145 | 1% | ▼ | -4,400 |
| 2025-11-14 | 8361 | MERRILL LYNCH INTERNATIONAL | 241,645 | 1% | ▼ | -2,500 |
| 2025-11-17 | 8361 | MERRILL LYNCH INTERNATIONAL | 238,245 | 1% | ▼ | -3,400 |
| 2025-11-20 | 8361 | MERRILL LYNCH INTERNATIONAL | 232,345 | 1% | ▼ | -5,900 |
| 2025-11-21 | 8361 | MERRILL LYNCH INTERNATIONAL | 228,445 | 1% | ▼ | -3,900 |
| 2025-11-26 | 8361 | MERRILL LYNCH INTERNATIONAL | 231,345 | 1% | ▲ | 2,900 |
| 2025-11-28 | 8361 | MERRILL LYNCH INTERNATIONAL | 237,445 | 1% | ▲ | 6,100 |
| 2025-12-03 | 8361 | MERRILL LYNCH INTERNATIONAL | 249,145 | 1% | ▲ | 11,700 |
| 2025-12-04 | 8361 | MERRILL LYNCH INTERNATIONAL | 251,245 | 1% | ▲ | 2,100 |
| 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 501,100 | 17,100 | 341,000 | 600 | 160,100 | 16,500 |
| 2025-11-21 | 466,000 | 18,000 | 320,800 | 400 | 145,200 | 17,600 |
| 2025-11-28 | 497,000 | 23,800 | 339,500 | 400 | 157,500 | 23,400 |
| 2025-12-05 | 496,800 | 26,000 | 341,400 | 600 | 155,400 | 25,400 |
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） |