intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250120 | 5,210 | 5,250 | 5,190 | 5,230 | 15,400 | 80 | 102% | 100% | 65% | ▲ | 99% | 98% | 101% | 96% | 104% |
20250121 | 5,280 | 5,280 | 5,170 | 5,210 | 19,000 | -20 | 100% | 99% | 123% | ▼ | 98% | 101% | 102% | 96% | 103% |
20250122 | 5,240 | 5,240 | 5,140 | 5,150 | 25,600 | -60 | 99% | 98% | 135% | ▼▼ | 100% | 103% | 104% | 95% | 102% |
20250123 | 5,150 | 5,160 | 5,100 | 5,130 | 16,800 | -20 | 100% | 100% | 66% | ▼▼▼ | 100% | 103% | 103% | 95% | 102% |
20250124 | 5,170 | 5,200 | 5,080 | 5,160 | 24,900 | 30 | 101% | 100% | 148% | ▲ | 99% | 104% | 103% | 95% | 102% |
20250127 | 5,200 | 5,260 | 5,150 | 5,170 | 20,300 | 10 | 100% | 99% | 82% | ▲▲ | 103% | 106% | 104% | 95% | 102% |
20250128 | 5,140 | 5,280 | 5,140 | 5,280 | 21,100 | 110 | 102% | 103% | 104% | ▲▲▲ | 101% | 102% | 102% | 97% | 105% |
20250129 | 5,230 | 5,310 | 5,220 | 5,270 | 27,300 | -10 | 100% | 101% | 129% | ▼ | 102% | 100% | 102% | 97% | 104% |
20250130 | 5,270 | 5,360 | 5,270 | 5,350 | 26,000 | 80 | 102% | 102% | 95% | ▲ | 99% | 96% | 98% | 99% | 106% |
20250131 | 5,460 | 5,540 | 5,350 | 5,430 | 83,300 | 80 | 101% | 99% | 320% | ▲▲ | 99% | 97% | 99% | 100% | 108% |
20250203 | 5,400 | 5,550 | 5,250 | 5,340 | 80,700 | -90 | 98% | 99% | 97% | ▼ | 97% | 97% | 100% | 98% | 106% |
20250204 | 5,440 | 5,450 | 5,250 | 5,250 | 47,700 | -90 | 98% | 97% | 59% | ▼▼ | 99% | 99% | 104% | 97% | 104% |
20250205 | 5,290 | 5,440 | 5,240 | 5,260 | 55,200 | 10 | 100% | 99% | 116% | ▲ | 100% | 99% | 104% | 97% | 104% |
20250206 | 5,260 | 5,330 | 5,210 | 5,260 | 37,800 | 0 | 100% | 100% | 68% | -- | 100% | 100% | 104% | 97% | 104% |
20250207 | 5,260 | 5,320 | 5,200 | 5,260 | 28,300 | 0 | 100% | 100% | 75% | -- | 99% | 101% | 105% | 97% | 104% |
20250210 | 5,230 | 5,240 | 5,150 | 5,200 | 18,400 | -60 | 99% | 99% | 65% | ▼ | 99% | 101% | 105% | 96% | 103% |
20250212 | 5,280 | 5,280 | 5,190 | 5,230 | 13,900 | 30 | 101% | 99% | 76% | ▲ | 100% | 102% | 107% | 96% | 102% |
20250213 | 5,240 | 5,250 | 5,170 | 5,220 | 21,100 | -10 | 100% | 100% | 152% | ▼ | 100% | 102% | 107% | 96% | 102% |
20250214 | 5,220 | 5,240 | 5,190 | 5,240 | 17,900 | 20 | 100% | 100% | 85% | ▲ | 102% | 103% | 112% | 97% | 102% |
20250217 | 5,190 | 5,330 | 5,190 | 5,290 | 20,100 | 50 | 101% | 102% | 112% | ▲▲ | 100% | 101% | 109% | 97% | 103% |
20250218 | 5,320 | 5,380 | 5,250 | 5,340 | 17,600 | 50 | 101% | 100% | 88% | ▲▲▲ | 99% | 99% | 111% | 98% | 104% |
20250219 | 5,340 | 5,370 | 5,280 | 5,300 | 27,700 | -40 | 99% | 99% | 157% | ▼ | 101% | 99% | 112% | 98% | 103% |
20250220 | 5,300 | 5,360 | 5,240 | 5,340 | 38,800 | 40 | 101% | 101% | 140% | ▲ | 101% | 99% | 112% | 98% | 104% |
20250225 | 5,300 | 5,370 | 5,270 | 5,350 | 29,100 | 10 | 100% | 101% | 75% | ▲▲ | 99% | 99% | 115% | 99% | 104% |
20250226 | 5,290 | 5,310 | 5,230 | 5,250 | 61,000 | -100 | 98% | 99% | 210% | ▼ | 101% | 101% | 120% | 97% | 102% |
20250227 | 5,200 | 5,310 | 5,200 | 5,270 | 38,700 | 20 | 100% | 101% | 63% | ▲ | 99% | 102% | 117% | 97% | 101% |
20250228 | 5,310 | 5,310 | 5,220 | 5,270 | 59,800 | 0 | 100% | 99% | 155% | -- | 99% | 103% | 117% | 97% | 101% |
20250303 | 5,320 | 5,370 | 5,200 | 5,260 | 44,700 | -10 | 100% | 99% | 75% | ▼ | 100% | 105% | 119% | 97% | 101% |
20250304 | 5,240 | 5,260 | 5,200 | 5,250 | 26,200 | -10 | 100% | 100% | 59% | ▼▼ | 100% | 103% | 118% | 97% | 101% |
20250305 | 5,260 | 5,310 | 5,250 | 5,270 | 32,200 | 20 | 100% | 100% | 123% | ▲ | 102% | 102% | 117% | 99% | 101% |
20250306 | 5,320 | 5,440 | 5,320 | 5,440 | 31,900 | 170 | 103% | 102% | 99% | ▲▲ | 101% | 103% | 115% | 100% | 105% |
20250307 | 5,410 | 5,490 | 5,320 | 5,490 | 37,300 | 50 | 101% | 101% | 117% | ▲▲▲ | 99% | 102% | 114% | 100% | 106% |
20250310 | 5,480 | 5,480 | 5,380 | 5,410 | 43,900 | -80 | 99% | 99% | 118% | ▼ | 99% | 104% | 116% | 99% | 104% |
20250311 | 5,380 | 5,390 | 5,210 | 5,330 | 57,800 | -80 | 99% | 99% | 132% | ▼▼ | 101% | 108% | 116% | 97% | 103% |
20250312 | 5,360 | 5,510 | 5,360 | 5,430 | 49,300 | 100 | 102% | 101% | 85% | ▲ | 102% | 106% | 112% | 99% | 104% |
20250313 | 5,460 | 5,650 | 5,460 | 5,550 | 62,300 | 120 | 102% | 102% | 126% | ▲▲ | 100% | 106% | 105% | 100% | 106% |
20250314 | 5,590 | 5,640 | 5,550 | 5,590 | 55,800 | 40 | 101% | 100% | 90% | ▲▲▲ | 100% | 106% | 102% | 100% | 107% |
20250317 | 5,600 | 5,640 | 5,560 | 5,610 | 31,500 | 20 | 100% | 100% | 56% | ▲▲▲▲ | 103% | 106% | 100% | 100% | 107% |
20250318 | 5,640 | 5,840 | 5,640 | 5,790 | 76,900 | 180 | 103% | 103% | 244% | ▲▲▲▲▲ | 101% | 107% | 92% | 100% | 110% |
20250319 | 5,710 | 5,790 | 5,700 | 5,760 | 33,900 | -30 | 99% | 101% | 44% | ▼ | 103% | 108% | 89% | 99% | 110% |
20250321 | 5,760 | 6,000 | 5,760 | 5,950 | 63,400 | 190 | 103% | 103% | 187% | ▲ | 99% | 105% | 86% | 100% | 113% |
20250324 | 5,960 | 5,990 | 5,840 | 5,910 | 40,000 | -40 | 99% | 99% | 63% | ▼ | 101% | 103% | 87% | 99% | 113% |
20250325 | 5,910 | 5,970 | 5,870 | 5,970 | 32,300 | 60 | 101% | 101% | 81% | ▲ | 102% | 98% | 86% | 100% | 114% |
20250326 | 5,970 | 6,140 | 5,890 | 6,100 | 63,300 | 130 | 102% | 102% | 196% | ▲▲ | 103% | 95% | 85% | 100% | 116% |
20250327 | 6,030 | 6,230 | 6,030 | 6,230 | 57,700 | 130 | 102% | 103% | 91% | ▲▲▲ | 98% | 91% | 83% | 100% | 119% |
20250328 | 6,200 | 6,220 | 6,080 | 6,100 | 63,400 | -130 | 98% | 98% | 110% | ▼ | 99% | 88% | 86% | 98% | 116% |
20250331 | 5,940 | 5,960 | 5,800 | 5,870 | 66,800 | -230 | 96% | 99% | 105% | ▼▼ | 96% | 82% | 86% | 94% | 112% |
20250401 | 5,920 | 5,920 | 5,690 | 5,710 | 46,500 | -160 | 97% | 96% | 70% | ▼▼▼ | 98% | 84% | 90% | 92% | 109% |
20250402 | 5,710 | 5,710 | 5,540 | 5,620 | 35,500 | -90 | 98% | 98% | 76% | ▼▼▼▼ | 98% | 95% | 96% | 90% | 107% |
20250403 | 5,360 | 5,420 | 5,130 | 5,240 | 102,900 | -380 | 93% | 98% | 290% | ▼▼▼▼▼ | 97% | 101% | 0% | 84% | 100% |
20250404 | 5,040 | 5,070 | 4,730 | 4,865 | 96,300 | -375 | 93% | 97% | 94% | ▼▼▼▼▼▼ | 107% | 110% | 0% | 78% | 100% |
20250408 | 4,520 | 4,915 | 4,520 | 4,820 | 58,500 | -45 | 99% | 107% | 61% | ▼▼▼▼▼▼▼ | 99% | 107% | 0% | 77% | 100% |
20250409 | 4,680 | 4,695 | 4,510 | 4,630 | 89,800 | -190 | 96% | 99% | 154% | ▼▼▼▼▼▼▼▼ | 101% | 99% | 0% | 74% | 100% |
20250410 | 5,050 | 5,120 | 4,960 | 5,090 | 70,600 | 460 | 110% | 101% | 79% | ▲ | 103% | 103% | 0% | 82% | 110% |
20250411 | 4,780 | 4,930 | 4,715 | 4,905 | 53,800 | -185 | 96% | 103% | 76% | ▼ | 100% | 103% | 0% | 79% | 106% |
20250414 | 4,960 | 5,040 | 4,910 | 4,980 | 34,000 | 75 | 102% | 100% | 63% | ▲ | 99% | 101% | 0% | 80% | 108% |
20250415 | 5,050 | 5,050 | 4,930 | 5,000 | 29,500 | 20 | 100% | 99% | 87% | ▲▲ | 96% | 0% | 0% | 80% | 108% |
20250416 | 5,040 | 5,050 | 4,840 | 4,850 | 47,100 | -150 | 97% | 96% | 160% | ▼ | 102% | 0% | 0% | 78% | 105% |
20250417 | 4,830 | 4,945 | 4,790 | 4,935 | 49,800 | 85 | 102% | 102% | 106% | ▲ | 103% | 0% | 0% | 79% | 107% |
20250418 | 4,995 | 5,120 | 4,985 | 5,120 | 32,700 | 185 | 104% | 103% | 66% | ▲▲ | % | % | % | 82% | 111% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2025-04-11 | 37,900 | 53,000 | 18,000 | 33,400 | 19,900 | 19,600 |
2025-04-04 | 38,300 | 58,600 | 18,200 | 39,100 | 20,100 | 19,500 |
2025-03-28 | 50,400 | 47,300 | 18,200 | 33,600 | 32,200 | 13,700 |
2025-03-21 | 53,600 | 38,300 | 19,200 | 30,300 | 34,400 | 8,000 |
2025-03-14 | 46,000 | 36,700 | 19,000 | 29,800 | 27,000 | 6,900 |
2025-03-07 | 44,000 | 35,400 | 19,100 | 29,400 | 24,900 | 6,000 |
2025-02-28 | 43,000 | 38,200 | 19,100 | 31,400 | 23,900 | 6,800 |
2025-02-21 | 40,000 | 37,700 | 15,700 | 31,400 | 24,300 | 6,300 |
2025-02-14 | 39,500 | 36,800 | 15,600 | 30,300 | 23,900 | 6,500 |
2025-02-07 | 40,000 | 33,700 | 15,700 | 27,700 | 24,300 | 6,000 |
2025-01-31 | 38,100 | 18,100 | 15,700 | 13,100 | 22,400 | 5,000 |
2025-01-24 | 39,000 | 21,300 | 17,000 | 13,900 | 22,000 | 7,400 |
2025-01-17 | 42,200 | 18,200 | 19,400 | 12,000 | 22,800 | 6,200 |
2025-01-10 | 42,600 | 19,600 | 19,400 | 12,900 | 23,200 | 6,700 |
2024-12-27 | 44,500 | 13,700 | 19,100 | 8,000 | 25,400 | 5,700 |
2024-12-20 | 43,900 | 17,900 | 19,300 | 11,200 | 24,600 | 6,700 |
2024-12-13 | 45,500 | 13,000 | 19,300 | 8,800 | 26,200 | 4,200 |
2024-12-06 | 43,400 | 13,400 | 19,100 | 8,600 | 24,300 | 4,800 |
2024-11-29 | 39,300 | 15,400 | 18,500 | 8,800 | 20,800 | 6,600 |
2024-11-22 | 33,400 | 16,200 | 11,200 | 8,300 | 22,200 | 7,900 |
2024-11-15 | 19,400 | 18,200 | 3,400 | 8,800 | 16,000 | 9,400 |
2024-11-08 | 17,500 | 23,900 | 3,400 | 10,600 | 14,100 | 13,300 |
2024-11-01 | 20,400 | 24,000 | 3,400 | 6,400 | 17,000 | 17,600 |
2024-10-25 | 20,000 | 35,800 | 3,400 | 6,700 | 16,600 | 29,100 |
2024-10-18 | 19,900 | 33,800 | 3,600 | 6,200 | 16,300 | 27,600 |
2024-10-11 | 20,500 | 34,600 | 3,600 | 6,700 | 16,900 | 27,900 |
2024-10-04 | 20,700 | 41,600 | 3,600 | 7,100 | 17,100 | 34,500 |
2024-09-27 | 18,500 | 88,700 | 5,700 | 7,800 | 12,800 | 80,900 |
2024-09-20 | 20,100 | 49,300 | 5,700 | 6,500 | 14,400 | 42,800 |
2024-09-13 | 17,900 | 39,200 | 5,700 | 6,300 | 12,200 | 32,900 |
2024-09-06 | 24,800 | 29,200 | 5,800 | 5,700 | 19,000 | 23,500 |
2024-08-30 | 24,100 | 170,500 | 5,800 | 2,400 | 18,300 | 168,100 |
2024-08-23 | 23,800 | 175,000 | 5,800 | 1,600 | 18,000 | 173,400 |
2024-08-16 | 25,200 | 198,000 | 5,900 | 1,300 | 19,300 | 196,700 |
2024-08-09 | 22,900 | 222,400 | 5,800 | 1,200 | 17,100 | 221,200 |
2024-08-02 | 23,300 | 246,100 | 6,400 | 2,600 | 16,900 | 243,500 |
2024-07-26 | 24,500 | 251,200 | 6,500 | 4,600 | 18,000 | 246,600 |
2024-07-19 | 24,500 | 253,500 | 6,600 | 5,500 | 17,900 | 248,000 |
2024-07-12 | 24,400 | 253,100 | 6,600 | 4,000 | 17,800 | 249,100 |
2024-07-05 | 26,300 | 258,000 | 6,800 | 4,100 | 19,500 | 253,900 |
2024-06-28 | 27,200 | 253,700 | 6,700 | 4,200 | 20,500 | 249,500 |
2024-06-21 | 33,400 | 252,600 | 6,600 | 3,900 | 26,800 | 248,700 |
2024-06-14 | 28,600 | 155,400 | 6,800 | 3,800 | 21,800 | 151,600 |
2024-06-07 | 25,600 | 154,700 | 6,200 | 4,700 | 19,400 | 150,000 |
2024-05-31 | 20,300 | 158,400 | 6,100 | 3,700 | 14,200 | 154,700 |
2024-05-24 | 21,400 | 163,800 | 7,200 | 4,600 | 14,200 | 159,200 |
2024-05-17 | 22,400 | 164,000 | 7,400 | 4,800 | 15,000 | 159,200 |
2024-05-10 | 20,200 | 187,100 | 7,400 | 6,900 | 12,800 | 180,200 |
2024-05-02 | 25,100 | 179,200 | 7,900 | 6,600 | 17,200 | 172,600 |
2024-04-26 | 32,700 | 156,900 | 7,200 | 4,600 | 25,500 | 152,300 |
2024-04-19 | 29,000 | 89,800 | 7,200 | 4,700 | 21,800 | 85,100 |
2024-04-12 | 21,600 | 59,900 | 7,100 | 6,400 | 14,500 | 53,500 |
2024-04-05 | 20,200 | 42,200 | 6,900 | 7,700 | 13,300 | 34,500 |
2024-03-29 | 18,300 | 43,300 | 6,000 | 7,500 | 12,300 | 35,800 |
2024-03-22 | 19,600 | 37,400 | 5,200 | 6,600 | 14,400 | 30,800 |
2024-03-15 | 26,000 | 59,900 | 12,600 | 6,800 | 13,400 | 53,100 |
2024-03-08 | 31,600 | 45,600 | 15,700 | 6,900 | 15,900 | 38,700 |
2024-03-01 | 33,000 | 40,500 | 15,700 | 6,300 | 17,300 | 34,200 |
2024-02-22 | 32,000 | 49,500 | 15,600 | 8,100 | 16,400 | 41,400 |
2024-02-16 | 31,200 | 46,100 | 14,300 | 7,100 | 16,900 | 39,000 |
2024-02-09 | 21,900 | 79,300 | 13,800 | 10,300 | 8,100 | 69,000 |
2024-02-02 | 23,800 | 80,000 | 13,900 | 10,800 | 9,900 | 69,200 |
2024-01-26 | 23,900 | 93,100 | 14,000 | 9,700 | 9,900 | 83,400 |
2024-01-19 | 24,200 | 97,900 | 14,100 | 10,600 | 10,100 | 87,300 |
2024-01-12 | 28,800 | 70,600 | 14,300 | 5,700 | 14,500 | 64,900 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-02-26 | Nomura International plc | 99,782 | 0.42% | ▼ | -39,501 | 5,290 | 5,310 | 5,230 | 5,250 | 61,000 |
2025-02-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 13,200 | 0.05% | ▼ | -106,638 | 5,320 | 5,380 | 5,250 | 5,340 | 17,600 |
2025-02-18 | Nomura International plc | 139,283 | 0.59% | ▲ | 5,320 | 5,380 | 5,250 | 5,340 | 17,600 | |
2025-02-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 119,838 | 0.51% | ▲ | 4,400 | 5,400 | 5,550 | 5,250 | 5,340 | 80,700 |
2025-02-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 119,838 | 0.51% | ▲ | 4,400 | 5,400 | 5,550 | 5,250 | 5,340 | 80,700 |
2024-12-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 115,438 | 0.49% | ▼ | -2,986 | 5,400 | 5,460 | 5,380 | 5,440 | 26,100 |
2024-12-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 118,424 | 0.50% | ▲ | 5,570 | 5,610 | 5,510 | 5,550 | 57,600 | |
2024-10-23 | Citigroup Global Markets Limited | 29,300 | 0.12% | ▼ | -111,100 | 4,375 | 4,415 | 4,360 | 4,360 | 15,300 |
2024-10-04 | Citigroup Global Markets Limited | 140,400 | 0.59% | ▼ | -13,500 | 4,345 | 4,470 | 4,345 | 4,445 | 101,100 |
2024-10-04 | GOLDMAN SACHS INTERNATIONAL | 104,009 | 0.44% | ▼ | -16,600 | 4,345 | 4,470 | 4,345 | 4,445 | 101,100 |
2024-09-26 | GOLDMAN SACHS INTERNATIONAL | 120,609 | 0.51% | ▲ | 4,360 | 4,445 | 4,300 | 4,420 | 84,900 | |
2024-09-13 | Citigroup Global Markets Limited | 153,900 | 0.65% | ▲ | 17,700 | 4,450 | 4,495 | 4,395 | 4,435 | 76,400 |
2024-09-03 | Citigroup Global Markets Limited | 136,200 | 0.58% | ▲ | 4,920 | 5,020 | 4,920 | 5,010 | 27,800 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7381 | 1 | 北國フィナンシャルホールディングス | 2025-04-19 05:24:06 |
7381 | 2 | INTEGRATED REPORT(Annual Report)|Hokkoku Financial Holdings | 2024-06-19 07:25:18 |
7381 | 2 | Financial Report|Hokkoku Financial Holdings | 2024-06-19 07:25:17 |
7381 | 2 | Microsoft Forms | 2024-06-18 08:50:27 |
7381 | 2 | 決算短信及び決算説明資料|財務情報|株主・投資家の皆さま│北國銀行 | 2024-06-15 10:33:19 |
7381 | 2 | IRカレンダー|IR情報|株主・投資家の皆さま│北國銀行 | 2024-06-15 03:00:04 |
7381 | 2 | 北國銀行 | 2024-06-15 03:00:02 |
7381 | 2 | 株主総会情報|株式について|株主・投資家の皆さま│北國銀行 | 2024-06-15 03:00:01 |
7381 | 2 | 業績ハイライト|財務情報|株主・投資家の皆さま│北國銀行 | 2024-06-15 02:59:59 |
7381 | 2 | サイトマップ | 北國銀行 | 2024-06-15 02:59:53 |