[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:1543億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 3,750 | 3,845 | 3,720 | 3,770 | 281,400 | 83,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20251024 | 3,645 | 3,690 | 3,620 | 3,685 | 197,700 | 33,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20251030 | 3,695 | 3,790 | 3,670 | 3,775 | 367,800 | 190,200 | 103% | ▲ | 1171 | 10 | 0 | 100% | 12% |
| 20251006 | 3,390 | 3,550 | 3,345 | 3,480 | 391,300 | 300,200 | 103% | ▲▲ | 1711 | 10 | 4 | 100% | 10% |
| 20251016 | 3,590 | 3,615 | 3,520 | 3,535 | 148,800 | -29,300 | 99% | ▼ | 2228 | 0 | 8 | 96% | 8% |
| 20251031 | 3,775 | 3,785 | 3,660 | 3,690 | 205,400 | -162,400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 9% |
| 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% |
| 20251023 | 3,560 | 3,610 | 3,560 | 3,600 | 164,000 | 46,800 | 101% | ▲ | 1171 | 0 | 3 | 98% | 7% |
| 20251022 | 3,575 | 3,600 | 3,550 | 3,550 | 117,200 | -60,200 | 99% | ▼▼ | 8888 | 0 | 4 | 96% | 5% |
| 20251021 | 3,625 | 3,660 | 3,565 | 3,575 | 177,400 | 1,400 | 98% | ▼ | 1117 | 0 | 0 | 97% | 6% |
| 20251020 | 3,570 | 3,650 | 3,525 | 3,650 | 176,000 | -21,300 | 104% | ▲ | 2222 | 0 | 6 | 99% | 11% |
| 20251017 | 3,445 | 3,520 | 3,415 | 3,510 | 197,300 | 48,500 | 99% | ▼▼ | 7777 | 0 | 2 | 95% | 7% |
| 20250929 | 3,425 | 3,440 | 3,370 | 3,385 | 185,600 | 31,200 | 97% | ▼ | 7777 | 0 | 9 | 97% | 8% |
| 20251015 | 3,465 | 3,570 | 3,440 | 3,555 | 178,100 | -373,500 | 104% | ▲ | 2222 | 0 | 4 | 96% | 9% |
| 20251014 | 3,455 | 3,540 | 3,375 | 3,430 | 551,600 | 207,100 | 97% | ▼▼ | 7777 | 0 | 5 | 93% | 5% |
| 20251010 | 3,640 | 3,720 | 3,525 | 3,525 | 344,500 | -56,300 | 96% | ▼ | 8228 | 0 | 0 | 96% | 8% |
| 20251009 | 3,525 | 3,770 | 3,500 | 3,690 | 400,800 | -164,500 | 105% | ▲▲ | 2282 | 0 | 12 | 100% | 13% |
| 20251008 | 3,600 | 3,635 | 3,445 | 3,505 | 565,300 | 402,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251007 | 3,480 | 3,515 | 3,430 | 3,465 | 162,900 | -228,400 | 100% | ▼ | 8228 | 0 | 3 | 99% | 9% |
| 20251003 | 3,350 | 3,400 | 3,350 | 3,385 | 91,100 | -60,000 | 100% | ▲ | 8582 | 0 | 5 | 97% | 7% |
| 20251002 | 3,390 | 3,420 | 3,350 | 3,370 | 151,100 | -172,900 | 99% | ▼▼ | 8888 | 0 | 6 | 97% | 8% |
| 20251001 | 3,430 | 3,460 | 3,360 | 3,390 | 324,000 | 119,300 | 98% | ▼ | 7417 | 0 | 7 | 97% | 8% |
| 20250930 | 3,380 | 3,505 | 3,360 | 3,475 | 204,700 | 19,100 | 103% | ▲ | 1771 | 0 | 8 | 100% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 8361 | GOLDMAN SACHS INTERNATIONAL | 332,402 | 1% | ▼ | -2,800 |
| 2025-10-06 | 8361 | GOLDMAN SACHS INTERNATIONAL | 290,302 | 1% | ▼ | -42,100 |
| 2025-10-08 | 8361 | GOLDMAN SACHS INTERNATIONAL | 249,302 | 1% | ▼ | -41,000 |
| 2025-10-09 | 8361 | GOLDMAN SACHS INTERNATIONAL | 196,102 | 0% | ▼ | -53,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 378,800 | 21,600 | 250,400 | 400 | 128,400 | 21,200 |
| 2025-10-10 | 490,700 | 28,500 | 328,500 | 600 | 162,200 | 27,900 |
| 2025-10-17 | 425,600 | 33,700 | 281,800 | 600 | 143,800 | 33,100 |
| 2025-10-24 | 457,800 | 30,800 | 295,800 | 400 | 162,000 | 30,400 |
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） |