| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 3,375 | 3,385 | 3,300 | 3,305 | 73,700 | -70 | 98% | 98% | 128% | ▼▼ | 100% | 110% | 115% | 96% | 100% |
| 20250311 | 3,245 | 3,250 | 3,160 | 3,250 | 104,900 | -55 | 98% | 100% | 142% | ▼▼▼ | 103% | 114% | 115% | 94% | 100% |
| 20250312 | 3,250 | 3,375 | 3,250 | 3,335 | 75,900 | 85 | 103% | 103% | 72% | ▲ | 101% | 110% | 109% | 97% | 103% |
| 20250313 | 3,345 | 3,400 | 3,325 | 3,395 | 78,700 | 60 | 102% | 101% | 104% | ▲▲ | 103% | 109% | 102% | 98% | 104% |
| 20250314 | 3,405 | 3,515 | 3,395 | 3,515 | 95,500 | 120 | 104% | 103% | 121% | ▲▲▲ | 99% | 104% | 97% | 100% | 108% |
| 20250317 | 3,585 | 3,600 | 3,525 | 3,555 | 98,900 | 40 | 101% | 99% | 104% | ▲▲▲▲ | 102% | 102% | 94% | 100% | 109% |
| 20250318 | 3,625 | 3,705 | 3,625 | 3,695 | 172,400 | 140 | 104% | 102% | 174% | ▲▲▲▲▲ | 99% | 99% | 86% | 100% | 114% |
| 20250319 | 3,685 | 3,710 | 3,650 | 3,650 | 99,600 | -45 | 99% | 99% | 58% | ▼ | 102% | 102% | 86% | 99% | 112% |
| 20250321 | 3,650 | 3,750 | 3,650 | 3,715 | 133,000 | 65 | 102% | 102% | 134% | ▲ | 100% | 101% | 85% | 100% | 114% |
| 20250324 | 3,695 | 3,715 | 3,660 | 3,690 | 124,300 | -25 | 99% | 100% | 93% | ▼ | 98% | 98% | 84% | 99% | 114% |
| 20250325 | 3,720 | 3,720 | 3,635 | 3,645 | 87,800 | -45 | 99% | 98% | 71% | ▼▼ | 99% | 94% | 87% | 98% | 112% |
| 20250326 | 3,700 | 3,700 | 3,625 | 3,665 | 87,900 | 20 | 101% | 99% | 100% | ▲ | 102% | 94% | 88% | 99% | 113% |
| 20250327 | 3,675 | 3,770 | 3,665 | 3,740 | 160,000 | 75 | 102% | 102% | 182% | ▲▲ | 99% | 91% | 87% | 100% | 115% |
| 20250328 | 3,705 | 3,735 | 3,635 | 3,650 | 136,800 | -90 | 98% | 99% | 86% | ▼ | 99% | 90% | 92% | 98% | 112% |
| 20250331 | 3,510 | 3,520 | 3,435 | 3,475 | 136,300 | -175 | 95% | 99% | 100% | ▼▼ | 98% | 83% | 93% | 93% | 107% |
| 20250401 | 3,540 | 3,545 | 3,460 | 3,460 | 86,500 | -15 | 100% | 98% | 63% | ▼▼▼ | 98% | 84% | 96% | 93% | 106% |
| 20250402 | 3,450 | 3,465 | 3,380 | 3,390 | 91,500 | -70 | 98% | 98% | 106% | ▼▼▼▼ | 100% | 94% | 104% | 91% | 104% |
| 20250403 | 3,180 | 3,240 | 3,120 | 3,165 | 182,600 | -225 | 93% | 100% | 200% | ▼▼▼▼▼ | 98% | 100% | 110% | 85% | 100% |
| 20250404 | 3,000 | 3,010 | 2,837 | 2,933 | 286,100 | -232 | 93% | 98% | 157% | ▼▼▼▼▼▼ | 104% | 108% | 119% | 78% | 100% |
| 20250408 | 2,777 | 2,933 | 2,771 | 2,900 | 137,200 | -33 | 99% | 104% | 48% | ▼▼▼▼▼▼▼ | 99% | 107% | 118% | 78% | 100% |
| 20250409 | 2,803 | 2,832 | 2,726 | 2,775 | 151,300 | -125 | 96% | 99% | 110% | ▼▼▼▼▼▼▼▼ | 97% | 97% | 107% | 74% | 100% |
| 20250410 | 3,095 | 3,095 | 2,990 | 3,000 | 121,400 | 225 | 108% | 97% | 80% | ▲ | 102% | 106% | 128% | 80% | 108% |
| 20250411 | 2,880 | 2,944 | 2,835 | 2,934 | 119,300 | -66 | 98% | 102% | 98% | ▼ | 101% | 106% | 128% | 78% | 106% |
| 20250414 | 2,955 | 3,020 | 2,935 | 2,998 | 77,000 | 64 | 102% | 101% | 65% | ▲ | 100% | 104% | 127% | 80% | 108% |
| 20250415 | 3,010 | 3,030 | 2,997 | 3,010 | 43,100 | 12 | 100% | 100% | 56% | ▲▲ | 98% | 103% | 126% | 80% | 108% |
| 20250416 | 3,035 | 3,050 | 2,949 | 2,971 | 75,400 | -39 | 99% | 98% | 175% | ▼ | 102% | 108% | 128% | 79% | 107% |
| 20250417 | 2,980 | 3,050 | 2,973 | 3,050 | 37,100 | 79 | 103% | 102% | 49% | ▲ | 101% | 105% | 123% | 82% | 110% |
| 20250418 | 3,095 | 3,155 | 3,075 | 3,130 | 71,700 | 80 | 103% | 101% | 193% | ▲▲ | 99% | 104% | 123% | 84% | 113% |
| 20250421 | 3,110 | 3,120 | 3,075 | 3,085 | 46,700 | -45 | 99% | 99% | 65% | ▼ | 102% | 105% | 126% | 82% | 111% |
| 20250422 | 3,075 | 3,140 | 3,065 | 3,130 | 42,000 | 45 | 101% | 102% | 90% | ▲ | 100% | 103% | 121% | 84% | 113% |
| 20250423 | 3,210 | 3,245 | 3,195 | 3,205 | 91,700 | 75 | 102% | 100% | 218% | ▲▲ | 99% | 101% | 119% | 86% | 115% |
| 20250424 | 3,255 | 3,280 | 3,220 | 3,235 | 51,600 | 30 | 101% | 99% | 56% | ▲▲▲ | 100% | 99% | 120% | 86% | 117% |
| 20250425 | 3,235 | 3,270 | 3,205 | 3,220 | 44,800 | -15 | 100% | 100% | 87% | ▼ | 100% | 100% | 120% | 88% | 116% |
| 20250428 | 3,245 | 3,275 | 3,230 | 3,240 | 50,800 | 20 | 101% | 100% | 113% | ▲ | 101% | 99% | 121% | 93% | 117% |
| 20250430 | 3,275 | 3,300 | 3,255 | 3,300 | 56,400 | 60 | 102% | 101% | 111% | ▲▲ | 97% | 99% | 122% | 95% | 119% |
| 20250501 | 3,300 | 3,310 | 3,200 | 3,200 | 52,300 | -100 | 97% | 97% | 93% | ▼ | 99% | 115% | 127% | 94% | 115% |
| 20250502 | 3,200 | 3,220 | 3,140 | 3,170 | 96,400 | -30 | 99% | 99% | 184% | ▼▼ | 102% | 119% | 128% | 96% | 114% |
| 20250507 | 3,170 | 3,245 | 3,170 | 3,245 | 75,100 | 75 | 102% | 102% | 78% | ▲ | 99% | 118% | 126% | 98% | 117% |
| 20250508 | 3,235 | 3,240 | 3,185 | 3,200 | 57,000 | -45 | 99% | 99% | 76% | ▼ | 102% | 119% | 126% | 97% | 115% |
| 20250509 | 3,220 | 3,305 | 3,215 | 3,280 | 63,300 | 80 | 103% | 102% | 111% | ▲ | 110% | 112% | 121% | 99% | 118% |
| 20250512 | 3,350 | 3,780 | 3,350 | 3,685 | 407,400 | 405 | 112% | 110% | 644% | ▲▲ | 100% | 100% | 107% | 100% | 126% |
| 20250513 | 3,780 | 3,885 | 3,770 | 3,785 | 239,500 | 100 | 103% | 100% | 59% | ▲▲▲ | 101% | 100% | 107% | 100% | 129% |
| 20250514 | 3,800 | 3,860 | 3,740 | 3,820 | 110,700 | 35 | 101% | 101% | 46% | ▲▲▲▲ | 98% | 102% | 107% | 100% | 129% |
| 20250515 | 3,795 | 3,805 | 3,725 | 3,735 | 80,200 | -85 | 98% | 98% | 72% | ▼ | 101% | 104% | 109% | 98% | 126% |
| 20250516 | 3,735 | 3,770 | 3,665 | 3,765 | 114,300 | 30 | 101% | 101% | 143% | ▲ | 102% | 104% | 110% | 99% | 127% |
| 20250519 | 3,695 | 3,775 | 3,660 | 3,775 | 124,600 | 10 | 100% | 102% | 109% | ▲▲ | 101% | 102% | 106% | 99% | 124% |
| 20250520 | 3,770 | 3,790 | 3,725 | 3,790 | 79,700 | 15 | 100% | 101% | 64% | ▲▲▲ | 102% | 102% | 106% | 99% | 123% |
| 20250521 | 3,795 | 3,930 | 3,795 | 3,885 | 155,400 | 95 | 103% | 102% | 195% | ▲▲▲▲ | 100% | 101% | 102% | 100% | 126% |
| 20250522 | 3,870 | 3,900 | 3,835 | 3,855 | 65,000 | -30 | 99% | 100% | 42% | ▼ | 99% | 102% | 101% | 99% | 123% |
| 20250523 | 3,890 | 3,915 | 3,840 | 3,840 | 91,100 | -15 | 100% | 99% | 140% | ▼▼ | 100% | 105% | 0% | 99% | 121% |
| 20250526 | 3,840 | 3,860 | 3,785 | 3,830 | 90,500 | -10 | 100% | 100% | 99% | ▼▼▼ | 101% | 106% | 0% | 99% | 121% |
| 20250527 | 3,830 | 3,865 | 3,795 | 3,865 | 59,500 | 35 | 101% | 101% | 66% | ▲ | 101% | 105% | 0% | 99% | 122% |
| 20250528 | 3,885 | 3,930 | 3,885 | 3,910 | 92,000 | 45 | 101% | 101% | 155% | ▲▲ | 101% | 102% | 0% | 100% | 123% |
| 20250529 | 3,915 | 3,985 | 3,905 | 3,965 | 93,500 | 55 | 101% | 101% | 102% | ▲▲▲ | 102% | 102% | 0% | 100% | 125% |
| 20250530 | 3,935 | 4,045 | 3,930 | 4,030 | 112,300 | 65 | 102% | 102% | 120% | ▲▲▲▲ | 101% | 99% | 0% | 100% | 127% |
| 20250602 | 4,010 | 4,070 | 4,000 | 4,060 | 86,700 | 30 | 101% | 101% | 77% | ▲▲▲▲▲ | 98% | 97% | 0% | 100% | 128% |
| 20250603 | 4,060 | 4,060 | 3,990 | 3,990 | 87,500 | -70 | 98% | 98% | 101% | ▼ | 101% | 0% | 0% | 98% | 125% |
| 20250604 | 3,985 | 4,035 | 3,975 | 4,005 | 97,000 | 15 | 100% | 101% | 111% | ▲ | 99% | 0% | 0% | 99% | 125% |
| 20250605 | 3,980 | 3,980 | 3,895 | 3,960 | 92,300 | -45 | 99% | 99% | 95% | ▼ | 100% | 0% | 0% | 98% | 121% |
| 20250606 | 3,955 | 3,970 | 3,920 | 3,940 | 49,000 | -20 | 99% | 100% | 53% | ▼▼ | % | % | % | 97% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 13,300 | 287,100 | 1,000 | 230,900 | 12,300 | 56,200 |
| 2025-05-23 | 10,500 | 302,900 | 1,100 | 239,700 | 9,400 | 63,200 |
| 2025-05-16 | 8,400 | 307,800 | 700 | 233,500 | 7,700 | 74,300 |
| 2025-05-09 | 6,700 | 279,100 | 400 | 198,500 | 6,300 | 80,600 |
| 2025-05-02 | 5,800 | 278,300 | 200 | 198,600 | 5,600 | 79,700 |
| 2025-04-25 | 3,600 | 274,100 | 200 | 190,800 | 3,400 | 83,300 |
| 2025-04-18 | 3,000 | 269,700 | 200 | 195,100 | 2,800 | 74,600 |
| 2025-04-11 | 2,000 | 236,400 | 200 | 164,400 | 1,800 | 72,000 |
| 2025-04-04 | 2,500 | 254,000 | 200 | 170,200 | 2,300 | 83,800 |
| 2025-03-28 | 10,200 | 211,700 | 1,300 | 155,100 | 8,900 | 56,600 |
| 2025-03-21 | 17,200 | 201,600 | 9,900 | 139,400 | 7,300 | 62,200 |
| 2025-03-14 | 12,000 | 222,200 | 6,100 | 155,100 | 5,900 | 67,100 |
| 2025-03-07 | 6,000 | 230,200 | 2,100 | 162,300 | 3,900 | 67,900 |
| 2025-02-28 | 3,500 | 243,800 | 800 | 168,000 | 2,700 | 75,800 |
| 2025-02-21 | 2,700 | 241,900 | 200 | 168,400 | 2,500 | 73,500 |
| 2025-02-14 | 4,100 | 215,700 | 200 | 145,200 | 3,900 | 70,500 |
| 2025-02-07 | 6,100 | 203,700 | 100 | 133,500 | 6,000 | 70,200 |
| 2025-01-31 | 11,000 | 155,200 | 100 | 101,000 | 10,900 | 54,200 |
| 2025-01-24 | 5,600 | 176,800 | 300 | 124,500 | 5,300 | 52,300 |
| 2025-01-17 | 4,400 | 187,900 | 300 | 129,400 | 4,100 | 58,500 |
| 2025-01-10 | 5,100 | 199,400 | 100 | 141,700 | 5,000 | 57,700 |
| 2024-12-27 | 5,800 | 195,300 | 100 | 133,200 | 5,700 | 62,100 |
| 2024-12-20 | 6,700 | 197,700 | 100 | 133,600 | 6,600 | 64,100 |
| 2024-12-13 | 6,000 | 202,400 | 100 | 132,900 | 5,900 | 69,500 |
| 2024-12-06 | 5,700 | 192,700 | 100 | 116,600 | 5,600 | 76,100 |
| 2024-11-29 | 3,100 | 205,800 | 100 | 121,200 | 3,000 | 84,600 |
| 2024-11-22 | 8,800 | 272,700 | 100 | 139,800 | 8,700 | 132,900 |
| 2024-11-15 | 4,600 | 277,700 | 100 | 139,500 | 4,500 | 138,200 |
| 2024-11-08 | 3,600 | 286,900 | 200 | 144,100 | 3,400 | 142,800 |
| 2024-11-01 | 1,800 | 227,700 | 200 | 93,000 | 1,600 | 134,700 |
| 2024-10-25 | 1,200 | 232,400 | 200 | 93,100 | 1,000 | 139,300 |
| 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 |
|---|---|---|---|
| 20250512 | 15:00 | 百十四銀 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250512 | 15:00 | 百十四銀 | 剰余金の配当（増配）に関するお知らせ |
| 20250428 | 15:30 | 百十四銀 | 2025年３月期末の有価証券含み損に関するお知らせ |
| 20250317 | 15:30 | 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 |
| 20250317 | 15:30 | 百十四銀 | 百十四銀行と野村證券による金融商品仲介業務における包括的業務提携に関する基本合意書締結について |
| 20250204 | 15:30 | 百十四銀 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250204 | 15:30 | 百十四銀 | 子会社の設立に関するお知らせ |
| 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 | 2025-06-07 00:22:28 |
| 8386 | 2 | 2025年5月12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（140KB） | 2025-05-13 04:30:28 |
| 8386 | 2 | 2025年4月28日 株主・投資家の皆さま 2025年3月期末の有価証券含み損に関するお知らせ（115KB） | 2025-04-28 16:30:20 |
| 8386 | 2 | 2025年3月31日 ESG ＭＩＲＡＲＴＨエナジーソリューションズ株式会社様に対する『114 グリーンローン』の実施について（245KB） | 2025-03-31 20:32:05 |
| 8386 | 2 | 2025年3月17日 株主・投資家の皆さま 代表取締役およびその他役員の異動に関するお知らせ（306KB） | 2025-03-18 01:30:54 |
| 8386 | 2 | 2025年3月17日 株主・投資家の皆さま 百十四銀行と野村證券による金融商品仲介業務における包括的業務提携に関する基本合意書締結について（466KB） | 2025-03-18 01:30:53 |
| 8386 | 2 | 2025年2月4日 株主・投資家の皆さま 子会社の設立に関するお知らせ（314KB） | 2025-02-05 01:30:44 |
| 8386 | 2 | 2024年12月12日 ESG 株主さまからの寄付金を贈呈します！（223KB） | 2024-12-13 02:30:37 |
| 8386 | 2 | 2024年11月8日 株主・投資家の皆さま 業績予想の修正並びに剰余金の配当（中間配当）の決定及び期末配当予想の修正に関するお知らせ（115KB） | 2024-11-08 22:31:59 |
| 8386 | 2 | 2024年11月8日 株主・投資家の皆さま 「中期経営計画「創ろうイ・イ・ヨ♪」の経営目標等の見直しに関するお知らせ（5,870KB） | 2024-11-08 22:31:58 |