| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 653 | 654 | 639 | 639 | 632,800 | -20 | 97% | 98% | 216% | ▼ | 100% | 107% | 97% | 91% | 100% |
| 20240726 | 638 | 645 | 633 | 635 | 339,100 | -4 | 99% | 100% | 54% | ▼ | 103% | 107% | 97% | 91% | 100% |
| 20240729 | 641 | 660 | 639 | 658 | 518,900 | 23 | 104% | 103% | 153% | ▲ | 99% | 92% | 95% | 94% | 104% |
| 20240730 | 653 | 655 | 643 | 647 | 433,700 | -11 | 98% | 99% | 84% | ▼ | 105% | 85% | 96% | 92% | 102% |
| 20240731 | 648 | 679 | 643 | 679 | 695,000 | 32 | 105% | 105% | 160% | ▲ | 101% | 84% | 91% | 99% | 107% |
| 20240801 | 680 | 689 | 670 | 685 | 860,800 | 6 | 101% | 101% | 124% | ▲ | 93% | 89% | 93% | 100% | 108% |
| 20240802 | 645 | 646 | 602 | 602 | 1,132,600 | -83 | 88% | 93% | 132% | ▼ | 91% | 101% | 109% | 88% | 100% |
| 20240805 | 552 | 554 | 502 | 502 | 1,220,300 | -100 | 83% | 91% | 108% | ▼ | 104% | 109% | 115% | 73% | 100% |
| 20240806 | 527 | 563 | 522 | 550 | 1,797,400 | 48 | 110% | 104% | 147% | ▲ | 106% | 109% | 112% | 80% | 110% |
| 20240807 | 540 | 589 | 530 | 571 | 1,147,600 | 21 | 104% | 106% | 64% | ▲ | 98% | 108% | 110% | 83% | 114% |
| 20240808 | 551 | 561 | 535 | 539 | 881,600 | -32 | 94% | 98% | 77% | ▼ | 100% | 111% | 108% | 79% | 107% |
| 20240809 | 559 | 563 | 546 | 558 | 997,700 | 19 | 104% | 100% | 113% | ▲ | 103% | 111% | 108% | 81% | 111% |
| 20240813 | 559 | 576 | 554 | 576 | 607,200 | 18 | 103% | 103% | 61% | ▲▲ | 102% | 105% | 105% | 84% | 115% |
| 20240814 | 573 | 601 | 573 | 587 | 514,800 | 11 | 102% | 102% | 85% | ▲▲▲ | 101% | 101% | 102% | 86% | 117% |
| 20240815 | 591 | 602 | 588 | 597 | 521,100 | 10 | 102% | 101% | 101% | ▲▲▲▲ | 100% | 97% | 98% | 87% | 119% |
| 20240816 | 617 | 628 | 612 | 620 | 642,500 | 23 | 104% | 100% | 123% | ▲▲▲▲▲ | 97% | 96% | 98% | 91% | 124% |
| 20240819 | 618 | 619 | 601 | 602 | 499,800 | -18 | 97% | 97% | 78% | ▼ | 98% | 97% | 99% | 88% | 120% |
| 20240820 | 610 | 610 | 596 | 598 | 387,300 | -4 | 99% | 98% | 77% | ▼▼ | 102% | 99% | 97% | 87% | 119% |
| 20240821 | 588 | 600 | 585 | 597 | 401,700 | -1 | 100% | 102% | 104% | ▼▼▼ | 98% | 98% | 95% | 87% | 119% |
| 20240822 | 594 | 595 | 583 | 585 | 357,000 | -12 | 98% | 98% | 89% | ▼▼▼▼ | 101% | 100% | 96% | 85% | 117% |
| 20240823 | 586 | 591 | 584 | 591 | 317,600 | 6 | 101% | 101% | 89% | ▲ | 98% | 99% | 93% | 86% | 118% |
| 20240826 | 594 | 595 | 578 | 581 | 355,600 | -10 | 98% | 98% | 112% | ▼ | 100% | 103% | 96% | 85% | 116% |
| 20240827 | 581 | 588 | 579 | 583 | 292,500 | 2 | 100% | 100% | 82% | ▲ | 100% | 104% | 96% | 85% | 116% |
| 20240828 | 581 | 583 | 577 | 580 | 282,200 | -3 | 99% | 100% | 96% | ▼ | 100% | 103% | 95% | 85% | 116% |
| 20240829 | 584 | 588 | 581 | 584 | 420,500 | 4 | 101% | 100% | 149% | ▲ | 100% | 98% | 95% | 85% | 116% |
| 20240830 | 586 | 594 | 580 | 587 | 602,700 | 3 | 101% | 100% | 143% | ▲▲ | 101% | 96% | 95% | 95% | 117% |
| 20240902 | 593 | 603 | 588 | 601 | 648,400 | 14 | 102% | 101% | 108% | ▲▲▲ | 100% | 93% | 93% | 97% | 120% |
| 20240903 | 604 | 614 | 603 | 604 | 328,700 | 3 | 100% | 100% | 51% | ▲▲▲▲ | 97% | 94% | 95% | 97% | 112% |
| 20240904 | 589 | 590 | 572 | 572 | 552,500 | -32 | 95% | 97% | 168% | ▼ | 102% | 100% | 101% | 92% | 106% |
| 20240905 | 556 | 577 | 556 | 567 | 391,300 | -5 | 99% | 102% | 71% | ▼▼ | 98% | 94% | 101% | 91% | 105% |
| 20240906 | 571 | 573 | 559 | 561 | 420,300 | -6 | 99% | 98% | 107% | ▼▼▼ | 100% | 99% | 107% | 90% | 101% |
| 20240909 | 541 | 545 | 526 | 543 | 763,200 | -18 | 97% | 100% | 182% | ▼▼▼▼ | 102% | 98% | 106% | 88% | 100% |
| 20240910 | 544 | 558 | 544 | 555 | 698,400 | 12 | 102% | 102% | 92% | ▲ | 97% | 98% | 105% | 90% | 102% |
| 20240911 | 547 | 554 | 531 | 533 | 720,900 | -22 | 96% | 97% | 103% | ▼ | 99% | 101% | 106% | 86% | 100% |
| 20240912 | 542 | 548 | 534 | 535 | 627,100 | 2 | 100% | 99% | 87% | ▲ | 99% | 102% | 107% | 86% | 100% |
| 20240913 | 539 | 540 | 532 | 535 | 924,900 | 0 | 100% | 99% | 147% | -- | 98% | 102% | 107% | 89% | 100% |
| 20240917 | 539 | 542 | 518 | 526 | 652,200 | -9 | 98% | 98% | 71% | ▼ | 100% | 103% | 108% | 87% | 100% |
| 20240918 | 536 | 537 | 527 | 534 | 376,800 | 8 | 102% | 100% | 58% | ▲ | 101% | 102% | 106% | 88% | 102% |
| 20240919 | 543 | 554 | 543 | 546 | 496,700 | 12 | 102% | 101% | 132% | ▲▲ | 99% | 100% | 103% | 90% | 104% |
| 20240920 | 558 | 559 | 551 | 552 | 581,100 | 6 | 101% | 99% | 117% | ▲▲▲ | 99% | 98% | 103% | 91% | 105% |
| 20240924 | 556 | 556 | 547 | 550 | 488,900 | -2 | 100% | 99% | 84% | ▼ | 99% | 102% | 105% | 91% | 105% |
| 20240925 | 550 | 551 | 537 | 542 | 524,100 | -8 | 99% | 99% | 107% | ▼▼ | 101% | 102% | 105% | 90% | 103% |
| 20240926 | 549 | 559 | 546 | 556 | 961,800 | 14 | 103% | 101% | 184% | ▲ | 98% | 100% | 104% | 92% | 106% |
| 20240927 | 553 | 553 | 540 | 543 | 798,200 | -13 | 98% | 98% | 83% | ▼ | 101% | 102% | 106% | 90% | 103% |
| 20240930 | 540 | 552 | 535 | 545 | 726,700 | 2 | 100% | 101% | 91% | ▲ | 102% | 105% | 105% | 90% | 104% |
| 20241001 | 548 | 568 | 546 | 561 | 697,400 | 16 | 103% | 102% | 96% | ▲▲ | 100% | 105% | 104% | 93% | 107% |
| 20241002 | 551 | 557 | 549 | 551 | 682,200 | -10 | 98% | 100% | 98% | ▼ | 98% | 100% | 102% | 91% | 105% |
| 20241003 | 561 | 566 | 549 | 549 | 660,800 | -2 | 100% | 98% | 97% | ▼▼ | 100% | 101% | 101% | 96% | 104% |
| 20241004 | 555 | 560 | 550 | 553 | 657,000 | 4 | 101% | 100% | 99% | ▲ | 101% | 98% | 97% | 98% | 105% |
| 20241007 | 572 | 583 | 564 | 577 | 626,100 | 24 | 104% | 101% | 95% | ▲▲ | 98% | 100% | 0% | 100% | 110% |
| 20241008 | 567 | 570 | 552 | 556 | 662,300 | -21 | 96% | 98% | 106% | ▼ | 100% | 102% | 0% | 96% | 106% |
| 20241009 | 560 | 563 | 556 | 559 | 517,200 | 3 | 101% | 100% | 78% | ▲ | 99% | 100% | 0% | 97% | 106% |
| 20241010 | 569 | 571 | 560 | 561 | 503,900 | 2 | 100% | 99% | 97% | ▲▲ | 99% | 102% | 0% | 97% | 107% |
| 20241011 | 565 | 567 | 559 | 560 | 428,000 | -1 | 100% | 99% | 85% | ▼ | 101% | 102% | 0% | 97% | 106% |
| 20241015 | 564 | 570 | 563 | 569 | 566,000 | 9 | 102% | 101% | 132% | ▲ | 100% | 100% | 0% | 99% | 108% |
| 20241016 | 563 | 571 | 560 | 565 | 491,600 | -4 | 99% | 100% | 87% | ▼ | 100% | 98% | 0% | 98% | 107% |
| 20241017 | 568 | 575 | 567 | 570 | 386,300 | 5 | 101% | 100% | 79% | ▲ | 100% | 0% | 0% | 99% | 107% |
| 20241018 | 574 | 578 | 569 | 575 | 337,600 | 5 | 101% | 100% | 87% | ▲▲ | 98% | 0% | 0% | 100% | 106% |
| 20241021 | 572 | 573 | 561 | 561 | 443,700 | -14 | 98% | 98% | 131% | ▼ | 99% | 0% | 0% | 97% | 104% |
| 20241022 | 560 | 562 | 552 | 554 | 466,100 | -7 | 99% | 99% | 105% | ▼▼ | % | % | % | 96% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 28,600 | 636,800 | 6,900 | 146,500 | 21,700 | 490,300 |
| 2024-10-11 | 24,100 | 668,000 | 6,900 | 155,600 | 17,200 | 512,400 |
| 2024-10-04 | 24,000 | 653,800 | 6,900 | 149,400 | 17,100 | 504,400 |
| 2024-09-27 | 25,800 | 659,200 | 7,000 | 149,600 | 18,800 | 509,600 |
| 2024-09-20 | 36,600 | 648,500 | 6,900 | 145,200 | 29,700 | 503,300 |
| 2024-09-13 | 31,700 | 665,900 | 4,300 | 158,400 | 27,400 | 507,500 |
| 2024-09-06 | 32,000 | 642,000 | 2,200 | 152,600 | 29,800 | 489,400 |
| 2024-08-30 | 43,300 | 717,600 | 1,200 | 180,500 | 42,100 | 537,100 |
| 2024-08-23 | 39,300 | 679,800 | 1,200 | 168,600 | 38,100 | 511,200 |
| 2024-08-16 | 41,500 | 492,900 | 1,200 | 74,300 | 40,300 | 418,600 |
| 2024-08-09 | 35,000 | 676,400 | 900 | 113,700 | 34,100 | 562,700 |
| 2024-08-02 | 21,900 | 819,900 | 900 | 209,300 | 21,000 | 610,600 |
| 2024-07-26 | 37,000 | 781,200 | 1,200 | 153,500 | 35,800 | 627,700 |
| 2024-07-19 | 40,200 | 730,000 | 900 | 151,900 | 39,300 | 578,100 |
| 2024-07-12 | 40,600 | 769,100 | 900 | 164,400 | 39,700 | 604,700 |
| 2024-07-05 | 57,000 | 704,300 | 900 | 154,800 | 56,100 | 549,500 |
| 2024-06-28 | 70,000 | 668,200 | 1,000 | 242,600 | 69,000 | 425,600 |
| 2024-06-21 | 55,900 | 780,800 | 900 | 250,000 | 55,000 | 530,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,277,900 | 0.50% | ▲ | 565 | 567 | 559 | 560 | 428,000 | |
| 2024-04-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 870,980 | 0.34% | ▼ | -404,600 | 619 | 639 | 615 | 630 | 1,233,400 |
| 2024-04-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,275,580 | 0.50% | ▲ | 20,903 | 601 | 620 | 601 | 617 | 683,300 |
| 2024-04-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,254,677 | 0.49% | ▼ | -20,022 | 608 | 613 | 605 | 609 | 838,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240906 | 10:00 | 百五銀 | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果および取得終了に関するお知らせ |
| 20240905 | 16:00 | 百五銀 | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20240830 | 12:00 | 百五銀 | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果（不成立）および取得終了に関するお知らせ |
| 20240829 | 16:00 | 百五銀 | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20240802 | 15:50 | 百五銀 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240731 | 10:00 | 百五銀 | 取締役に対する株式報酬型ストック・オプションの発行内容確定に関するお知らせ |
| 20240620 | 16:00 | 百五銀 | 取締役に対する株式報酬型ストック・オプションの発行に関するお知らせ |
| 20240510 | 15:40 | 百五銀 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240228 | 10:00 | 百五銀 | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果および取得終了に関するお知らせ |
| 20240227 | 16:00 | 百五銀 | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20240213 | 15:00 | 百五銀 | 2024年３月期 第３四半期末の自己資本比率について |
| 20240206 | 15:50 | 百五銀 | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8368 | 1 | 個人のお客さま｜百五銀行 | 2024-10-23 05:24:47 |
| 8368 | 2 | 2024年09月06日企業・IR自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および取得終了に関するお知らせ | 2024-09-06 21:32:10 |
| 8368 | 2 | 2024年09月05日企業・IR自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ | 2024-09-05 20:31:48 |
| 8368 | 2 | 2024年08月30日企業・IR自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果（不成立）および取得終了に関するお知らせ | 2024-08-30 14:31:01 |
| 8368 | 2 | 2024年08月29日企業・IR自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ | 2024-08-30 02:34:06 |
| 8368 | 2 | 2024年08月08日企業・IR2025年3月期 第1四半期末の自己資本比率について | 2024-08-20 16:38:10 |
| 8368 | 2 | 2024年08月02日企業・IR2025年3月期 第1四半期決算短信の発表を行いました | 2024-08-02 18:32:43 |
| 8368 | 2 | Annual Report（English）｜百五銀行 | 2024-06-26 23:52:11 |
| 8368 | 2 | ディスクロージャー誌 2023｜百五銀行 | 2024-06-26 23:52:10 |
| 8368 | 2 | IR資料｜百五銀行 | 2024-06-26 23:52:08 |