| 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 | 3,230 | 3,245 | 3,170 | 3,170 | 89,500 | -60 | 98% | 98% | 109% | ▼▼ | 100% | 104% | 91% | 93% | 100% |
| 20240726 | 3,185 | 3,225 | 3,180 | 3,200 | 62,500 | 30 | 101% | 100% | 70% | ▲ | 101% | 101% | 90% | 94% | 101% |
| 20240729 | 3,225 | 3,275 | 3,205 | 3,260 | 55,300 | 60 | 102% | 101% | 88% | ▲▲ | 98% | 92% | 90% | 95% | 103% |
| 20240730 | 3,240 | 3,245 | 3,155 | 3,180 | 62,100 | -80 | 98% | 98% | 112% | ▼ | 104% | 86% | 91% | 94% | 100% |
| 20240731 | 3,185 | 3,315 | 3,170 | 3,315 | 93,000 | 135 | 104% | 104% | 150% | ▲ | 98% | 82% | 87% | 99% | 105% |
| 20240801 | 3,335 | 3,360 | 3,225 | 3,265 | 109,300 | -50 | 98% | 98% | 118% | ▼ | 95% | 86% | 90% | 98% | 103% |
| 20240802 | 3,145 | 3,145 | 2,979 | 2,979 | 128,800 | -286 | 91% | 95% | 118% | ▼▼ | 91% | 99% | 104% | 90% | 100% |
| 20240805 | 2,734 | 2,736 | 2,479 | 2,479 | 157,000 | -500 | 83% | 91% | 122% | ▼▼▼ | 104% | 105% | 106% | 75% | 100% |
| 20240806 | 2,629 | 2,806 | 2,620 | 2,738 | 144,200 | 259 | 110% | 104% | 92% | ▲ | 102% | 106% | 105% | 83% | 110% |
| 20240807 | 2,650 | 2,796 | 2,621 | 2,708 | 149,600 | -30 | 99% | 102% | 104% | ▼ | 99% | 106% | 104% | 82% | 109% |
| 20240808 | 2,671 | 2,748 | 2,647 | 2,647 | 131,800 | -61 | 98% | 99% | 88% | ▼▼ | 98% | 106% | 102% | 80% | 107% |
| 20240809 | 2,747 | 2,764 | 2,656 | 2,693 | 139,700 | 46 | 102% | 98% | 106% | ▲ | 102% | 107% | 103% | 81% | 109% |
| 20240813 | 2,700 | 2,780 | 2,700 | 2,759 | 105,800 | 66 | 102% | 102% | 76% | ▲▲ | 101% | 102% | 100% | 83% | 111% |
| 20240814 | 2,798 | 2,864 | 2,761 | 2,812 | 105,500 | 53 | 102% | 101% | 100% | ▲▲▲ | 100% | 100% | 99% | 85% | 113% |
| 20240815 | 2,831 | 2,864 | 2,814 | 2,831 | 77,200 | 19 | 101% | 100% | 73% | ▲▲▲▲ | 100% | 96% | 96% | 85% | 114% |
| 20240816 | 2,900 | 2,950 | 2,892 | 2,900 | 115,100 | 69 | 102% | 100% | 149% | ▲▲▲▲▲ | 99% | 96% | 97% | 87% | 117% |
| 20240819 | 2,880 | 2,894 | 2,830 | 2,845 | 111,200 | -55 | 98% | 99% | 97% | ▼ | 98% | 95% | 96% | 86% | 115% |
| 20240820 | 2,891 | 2,891 | 2,825 | 2,840 | 98,000 | -5 | 100% | 98% | 88% | ▼▼ | 99% | 97% | 96% | 86% | 115% |
| 20240821 | 2,790 | 2,803 | 2,747 | 2,770 | 148,100 | -70 | 98% | 99% | 151% | ▼▼▼ | 99% | 98% | 96% | 84% | 112% |
| 20240822 | 2,775 | 2,775 | 2,740 | 2,753 | 100,400 | -17 | 99% | 99% | 68% | ▼▼▼▼ | 100% | 99% | 96% | 83% | 111% |
| 20240823 | 2,757 | 2,777 | 2,735 | 2,750 | 79,300 | -3 | 100% | 100% | 79% | ▼▼▼▼▼ | 98% | 98% | 94% | 83% | 111% |
| 20240826 | 2,750 | 2,753 | 2,695 | 2,700 | 90,100 | -50 | 98% | 98% | 114% | ▼▼▼▼▼▼ | 100% | 102% | 95% | 81% | 109% |
| 20240827 | 2,694 | 2,709 | 2,676 | 2,703 | 96,800 | 3 | 100% | 100% | 107% | ▲ | 101% | 104% | 94% | 82% | 109% |
| 20240828 | 2,692 | 2,718 | 2,666 | 2,718 | 75,000 | 15 | 101% | 101% | 77% | ▲▲ | 99% | 103% | 93% | 82% | 110% |
| 20240829 | 2,708 | 2,724 | 2,682 | 2,691 | 79,400 | -27 | 99% | 99% | 106% | ▼ | 100% | 99% | 94% | 82% | 109% |
| 20240830 | 2,696 | 2,724 | 2,691 | 2,697 | 83,500 | 6 | 100% | 100% | 105% | ▲ | 101% | 98% | 93% | 91% | 109% |
| 20240902 | 2,721 | 2,755 | 2,711 | 2,740 | 74,900 | 43 | 102% | 101% | 90% | ▲▲ | 102% | 96% | 92% | 94% | 111% |
| 20240903 | 2,746 | 2,789 | 2,746 | 2,789 | 89,900 | 49 | 102% | 102% | 120% | ▲▲▲ | 98% | 95% | 93% | 96% | 105% |
| 20240904 | 2,730 | 2,745 | 2,661 | 2,673 | 132,100 | -116 | 96% | 98% | 147% | ▼ | 100% | 96% | 95% | 92% | 101% |
| 20240905 | 2,650 | 2,697 | 2,610 | 2,655 | 90,900 | -18 | 99% | 100% | 69% | ▼▼ | 99% | 95% | 98% | 92% | 100% |
| 20240906 | 2,668 | 2,674 | 2,628 | 2,636 | 84,600 | -19 | 99% | 99% | 93% | ▼▼▼ | 101% | 99% | 102% | 91% | 100% |
| 20240909 | 2,550 | 2,598 | 2,527 | 2,586 | 111,100 | -50 | 98% | 101% | 131% | ▼▼▼▼ | 100% | 98% | 102% | 89% | 100% |
| 20240910 | 2,562 | 2,604 | 2,551 | 2,551 | 82,800 | -35 | 99% | 100% | 75% | ▼▼▼▼▼ | 99% | 99% | 104% | 88% | 100% |
| 20240911 | 2,509 | 2,530 | 2,455 | 2,477 | 134,500 | -74 | 97% | 99% | 162% | ▼▼▼▼▼▼ | 101% | 101% | 105% | 85% | 100% |
| 20240912 | 2,491 | 2,545 | 2,491 | 2,527 | 74,200 | 50 | 102% | 101% | 55% | ▲ | 100% | 100% | 104% | 87% | 102% |
| 20240913 | 2,508 | 2,540 | 2,500 | 2,502 | 89,200 | -25 | 99% | 100% | 120% | ▼ | 99% | 100% | 104% | 88% | 101% |
| 20240917 | 2,505 | 2,527 | 2,428 | 2,469 | 92,500 | -33 | 99% | 99% | 104% | ▼▼ | 99% | 100% | 104% | 87% | 100% |
| 20240918 | 2,506 | 2,506 | 2,457 | 2,473 | 69,200 | 4 | 100% | 99% | 75% | ▲ | 101% | 101% | 104% | 89% | 100% |
| 20240919 | 2,500 | 2,532 | 2,500 | 2,514 | 61,300 | 41 | 102% | 101% | 89% | ▲▲ | 99% | 99% | 102% | 90% | 102% |
| 20240920 | 2,547 | 2,547 | 2,506 | 2,517 | 87,500 | 3 | 100% | 99% | 143% | ▲▲▲ | 99% | 98% | 103% | 90% | 102% |
| 20240924 | 2,518 | 2,526 | 2,504 | 2,505 | 73,800 | -12 | 100% | 99% | 84% | ▼ | 99% | 100% | 104% | 90% | 101% |
| 20240925 | 2,499 | 2,499 | 2,455 | 2,475 | 126,000 | -30 | 99% | 99% | 171% | ▼▼ | 102% | 100% | 104% | 89% | 100% |
| 20240926 | 2,486 | 2,526 | 2,480 | 2,526 | 107,500 | 51 | 102% | 102% | 85% | ▲ | 98% | 100% | 104% | 91% | 102% |
| 20240927 | 2,500 | 2,500 | 2,453 | 2,454 | 128,300 | -72 | 97% | 98% | 119% | ▼ | 101% | 102% | 105% | 88% | 100% |
| 20240930 | 2,462 | 2,516 | 2,462 | 2,475 | 103,400 | 21 | 101% | 101% | 81% | ▲ | 101% | 105% | 105% | 89% | 101% |
| 20241001 | 2,480 | 2,533 | 2,472 | 2,496 | 79,800 | 21 | 101% | 101% | 77% | ▲▲ | 101% | 105% | 105% | 89% | 102% |
| 20241002 | 2,475 | 2,518 | 2,475 | 2,493 | 68,000 | -3 | 100% | 101% | 85% | ▼ | 99% | 100% | 103% | 89% | 102% |
| 20241003 | 2,530 | 2,540 | 2,499 | 2,511 | 58,900 | 18 | 101% | 99% | 87% | ▲ | 99% | 99% | 101% | 94% | 102% |
| 20241004 | 2,533 | 2,558 | 2,518 | 2,520 | 86,900 | 9 | 100% | 99% | 148% | ▲▲ | 101% | 97% | 97% | 95% | 103% |
| 20241007 | 2,592 | 2,634 | 2,573 | 2,606 | 79,000 | 86 | 103% | 101% | 91% | ▲▲▲ | 98% | 100% | 0% | 99% | 106% |
| 20241008 | 2,571 | 2,584 | 2,516 | 2,521 | 67,400 | -85 | 97% | 98% | 85% | ▼ | 99% | 101% | 0% | 97% | 103% |
| 20241009 | 2,538 | 2,540 | 2,502 | 2,516 | 42,300 | -5 | 100% | 99% | 63% | ▼▼ | 99% | 101% | 0% | 97% | 103% |
| 20241010 | 2,538 | 2,538 | 2,500 | 2,516 | 47,300 | 0 | 100% | 99% | 112% | -- | 99% | 103% | 0% | 97% | 103% |
| 20241011 | 2,532 | 2,547 | 2,515 | 2,515 | 32,400 | -1 | 100% | 99% | 68% | ▼ | 100% | 102% | 0% | 97% | 102% |
| 20241015 | 2,553 | 2,575 | 2,550 | 2,560 | 53,600 | 45 | 102% | 100% | 165% | ▲ | 101% | 101% | 0% | 98% | 104% |
| 20241016 | 2,527 | 2,580 | 2,522 | 2,541 | 35,000 | -19 | 99% | 101% | 65% | ▼ | 100% | 98% | 0% | 98% | 104% |
| 20241017 | 2,551 | 2,582 | 2,550 | 2,559 | 36,700 | 18 | 101% | 100% | 105% | ▲ | 101% | 0% | 0% | 98% | 104% |
| 20241018 | 2,583 | 2,619 | 2,571 | 2,597 | 40,800 | 38 | 101% | 101% | 111% | ▲▲ | 98% | 0% | 0% | 100% | 106% |
| 20241021 | 2,592 | 2,592 | 2,539 | 2,551 | 52,000 | -46 | 98% | 98% | 127% | ▼ | 99% | 0% | 0% | 98% | 104% |
| 20241022 | 2,541 | 2,553 | 2,502 | 2,509 | 54,700 | -42 | 98% | 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 | 1,400 | 234,500 | 100 | 92,300 | 1,300 | 142,200 |
| 2024-10-11 | 1,100 | 239,700 | 100 | 95,500 | 1,000 | 144,200 |
| 2024-10-04 | 2,000 | 232,700 | 100 | 92,800 | 1,900 | 139,900 |
| 2024-09-27 | 1,700 | 214,000 | 200 | 93,900 | 1,500 | 120,100 |
| 2024-09-20 | 8,700 | 198,200 | 3,900 | 84,300 | 4,800 | 113,900 |
| 2024-09-13 | 6,000 | 194,600 | 1,800 | 87,600 | 4,200 | 107,000 |
| 2024-09-06 | 5,300 | 194,000 | 1,200 | 84,300 | 4,100 | 109,700 |
| 2024-08-30 | 6,200 | 186,500 | 1,000 | 89,200 | 5,200 | 97,300 |
| 2024-08-23 | 5,900 | 176,800 | 900 | 92,800 | 5,000 | 84,000 |
| 2024-08-16 | 5,100 | 154,100 | 400 | 84,100 | 4,700 | 70,000 |
| 2024-08-09 | 5,900 | 149,300 | 300 | 79,400 | 5,600 | 69,900 |
| 2024-08-02 | 6,200 | 169,400 | 200 | 79,100 | 6,000 | 90,300 |
| 2024-07-26 | 15,700 | 157,500 | 200 | 76,000 | 15,500 | 81,500 |
| 2024-07-19 | 13,300 | 169,500 | 200 | 80,300 | 13,100 | 89,200 |
| 2024-07-12 | 13,300 | 165,300 | 200 | 80,600 | 13,100 | 84,700 |
| 2024-07-05 | 15,400 | 148,200 | 200 | 71,000 | 15,200 | 77,200 |
| 2024-06-28 | 15,800 | 114,900 | 200 | 47,600 | 15,600 | 67,300 |
| 2024-06-21 | 14,900 | 129,600 | 300 | 50,800 | 14,600 | 78,800 |
| 2024-06-14 | 16,700 | 135,300 | 300 | 55,700 | 16,400 | 79,600 |
| 2024-06-07 | 18,200 | 126,300 | 200 | 49,500 | 18,000 | 76,800 |
| 2024-05-31 | 20,000 | 108,100 | 400 | 46,000 | 19,600 | 62,100 |
| 2024-05-24 | 18,500 | 107,200 | 200 | 43,200 | 18,300 | 64,000 |
| 2024-05-17 | 17,100 | 99,000 | 200 | 41,900 | 16,900 | 57,100 |
| 2024-05-10 | 4,700 | 150,700 | 100 | 50,300 | 4,600 | 100,400 |
| 2024-05-02 | 4,700 | 129,000 | 100 | 43,400 | 4,600 | 85,600 |
| 2024-04-26 | 3,200 | 123,500 | 100 | 38,700 | 3,100 | 84,800 |
| 2024-04-19 | 3,200 | 128,300 | 100 | 38,900 | 3,100 | 89,400 |
| 2024-04-12 | 5,100 | 119,200 | 200 | 34,200 | 4,900 | 85,000 |
| 2024-04-05 | 4,800 | 124,300 | 200 | 35,900 | 4,600 | 88,400 |
| 2024-03-29 | 7,400 | 105,100 | 200 | 31,600 | 7,200 | 73,500 |
| 2024-03-22 | 21,500 | 135,800 | 11,800 | 53,100 | 9,700 | 82,700 |
| 2024-03-15 | 12,500 | 149,300 | 6,500 | 51,700 | 6,000 | 97,600 |
| 2024-03-08 | 11,100 | 152,800 | 4,000 | 57,000 | 7,100 | 95,800 |
| 2024-03-01 | 7,000 | 132,400 | 1,900 | 56,300 | 5,100 | 76,100 |
| 2024-02-22 | 7,300 | 150,100 | 1,000 | 60,800 | 6,300 | 89,300 |
| 2024-02-16 | 6,500 | 143,000 | 500 | 54,000 | 6,000 | 89,000 |
| 2024-02-09 | 7,600 | 145,000 | 600 | 55,700 | 7,000 | 89,300 |
| 2024-02-02 | 4,400 | 185,200 | 200 | 61,500 | 4,200 | 123,700 |
| 2024-01-26 | 4,200 | 177,800 | 300 | 64,000 | 3,900 | 113,800 |
| 2024-01-19 | 5,400 | 176,600 | 100 | 62,800 | 5,300 | 113,800 |
| 2024-01-12 | 5,400 | 162,500 | 100 | 59,500 | 5,300 | 103,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240920 | 15:00 | 百十四銀 | 自己株式の消却に関するお知らせ |
| 20240821 | 15:00 | 百十四銀 | 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 20240806 | 15:00 | 百十四銀 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240801 | 15:00 | 百十四銀 | 自己株式の取得状況に関するお知らせ |
| 20240701 | 15:00 | 百十四銀 | 自己株式の取得状況に関するお知らせ |
| 20240319 | 15:00 | 百十四銀 | 代表取締役およびその他役員の異動に関するお知らせ |
| 20240219 | 15:00 | 百十四銀 | 代表取締役の異動に関するお知らせ |
| 20240202 | 15:00 | 百十四銀 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240202 | 15:00 | 百十四銀 | 業績予想及び配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8386 | 1 | 百十四銀行 | 2024-10-23 03:26:48 |
| 8386 | 2 | 2024年9月25日 | 2024年9月13日に開催された個人投資家向け会社説明会のオンデマンド配信をスタート | 百十四銀行 | 2024-09-25 11:29:06 |
| 8386 | 2 | 2022 中間期ディスクロージャー誌（1,861KB） | 2024-06-18 19:54:25 |
| 8386 | 2 | 2023 統合報告書（ディスクロージャー誌「資料編」）（2,265KB） | 2024-06-18 19:54:24 |
| 8386 | 2 | 2023 統合報告書（ディスクロージャー誌「情報編」）（6,251KB） | 2024-06-18 19:54:22 |
| 8386 | 2 | 2024年5月10日 株主・投資家の皆さま 自己株式の取得に係る事項の決定及び自己株式の消却に係る事項の決定に関するお知らせ（120KB） | 2024-06-18 19:54:20 |
| 8386 | 2 | 2024年5月10日 株主・投資家の皆さま 剰余金の配当（増配）に関するお知らせ（122KB） | 2024-06-18 19:54:19 |
| 8386 | 2 | 百十四銀行会社説明資料（4,932KB） | 2024-06-18 19:54:18 |
| 8386 | 2 | 計数編（331KB） | 2024-06-18 19:54:16 |
| 8386 | 2 | 決算説明資料本編（3,632KB） | 2024-06-18 19:54:14 |