| 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 | 1,206 | 1,206 | 1,186 | 1,186 | 86,500 | -7 | 99% | 98% | 85% | ▼▼ | 101% | 103% | 108% | 98% | 102% |
| 20250311 | 1,170 | 1,180 | 1,158 | 1,180 | 136,900 | -6 | 99% | 101% | 158% | ▼▼▼ | 101% | 104% | 107% | 97% | 101% |
| 20250312 | 1,175 | 1,192 | 1,175 | 1,188 | 97,600 | 8 | 101% | 101% | 71% | ▲ | 100% | 102% | 103% | 98% | 102% |
| 20250313 | 1,198 | 1,204 | 1,191 | 1,193 | 87,200 | 5 | 100% | 100% | 89% | ▲▲ | 101% | 106% | 101% | 99% | 102% |
| 20250314 | 1,190 | 1,206 | 1,190 | 1,201 | 129,900 | 8 | 101% | 101% | 149% | ▲▲▲ | 99% | 104% | 99% | 99% | 103% |
| 20250317 | 1,209 | 1,210 | 1,198 | 1,202 | 98,500 | 1 | 100% | 99% | 76% | ▲▲▲▲ | 101% | 103% | 99% | 99% | 103% |
| 20250318 | 1,205 | 1,226 | 1,202 | 1,223 | 162,600 | 21 | 102% | 101% | 165% | ▲▲▲▲▲ | 100% | 102% | 92% | 100% | 105% |
| 20250319 | 1,225 | 1,235 | 1,221 | 1,224 | 84,700 | 1 | 100% | 100% | 52% | ▲▲▲▲▲▲ | 103% | 103% | 93% | 100% | 105% |
| 20250321 | 1,231 | 1,262 | 1,231 | 1,262 | 167,500 | 38 | 103% | 103% | 198% | ▲▲▲▲▲▲▲ | 99% | 100% | 91% | 100% | 108% |
| 20250324 | 1,263 | 1,265 | 1,246 | 1,247 | 127,400 | -15 | 99% | 99% | 76% | ▼ | 99% | 99% | 93% | 99% | 107% |
| 20250325 | 1,247 | 1,250 | 1,235 | 1,235 | 95,200 | -12 | 99% | 99% | 75% | ▼▼ | 100% | 97% | 94% | 98% | 106% |
| 20250326 | 1,244 | 1,247 | 1,231 | 1,247 | 136,200 | 12 | 101% | 100% | 143% | ▲ | 102% | 96% | 95% | 99% | 107% |
| 20250327 | 1,242 | 1,263 | 1,238 | 1,263 | 295,700 | 16 | 101% | 102% | 217% | ▲▲ | 101% | 97% | 96% | 100% | 108% |
| 20250328 | 1,221 | 1,250 | 1,220 | 1,236 | 144,700 | -27 | 98% | 101% | 49% | ▼ | 99% | 93% | 97% | 98% | 106% |
| 20250331 | 1,211 | 1,211 | 1,181 | 1,203 | 144,700 | -33 | 97% | 99% | 100% | ▼▼ | 98% | 89% | 97% | 95% | 102% |
| 20250401 | 1,220 | 1,220 | 1,191 | 1,197 | 80,000 | -6 | 100% | 98% | 55% | ▼▼▼ | 99% | 90% | 98% | 95% | 101% |
| 20250402 | 1,202 | 1,202 | 1,174 | 1,187 | 102,200 | -10 | 99% | 99% | 128% | ▼▼▼▼ | 99% | 98% | 103% | 94% | 101% |
| 20250403 | 1,144 | 1,147 | 1,120 | 1,131 | 220,500 | -56 | 95% | 99% | 216% | ▼▼▼▼▼ | 97% | 104% | 110% | 90% | 100% |
| 20250404 | 1,079 | 1,088 | 1,025 | 1,049 | 412,700 | -82 | 93% | 97% | 187% | ▼▼▼▼▼▼ | 102% | 104% | 111% | 83% | 100% |
| 20250408 | 1,066 | 1,100 | 1,055 | 1,085 | 237,900 | 36 | 103% | 102% | 58% | ▲ | 98% | 106% | 112% | 86% | 103% |
| 20250409 | 1,055 | 1,055 | 1,014 | 1,038 | 234,700 | -47 | 96% | 98% | 99% | ▼ | 97% | 97% | 102% | 82% | 100% |
| 20250410 | 1,157 | 1,162 | 1,108 | 1,119 | 171,500 | 81 | 108% | 97% | 73% | ▲ | 103% | 106% | 112% | 89% | 108% |
| 20250411 | 1,059 | 1,093 | 1,045 | 1,093 | 136,700 | -26 | 98% | 103% | 80% | ▼ | 101% | 105% | 108% | 87% | 105% |
| 20250414 | 1,093 | 1,112 | 1,083 | 1,108 | 80,600 | 15 | 101% | 101% | 59% | ▲ | 100% | 102% | 106% | 88% | 107% |
| 20250415 | 1,119 | 1,122 | 1,110 | 1,117 | 85,400 | 9 | 101% | 100% | 106% | ▲▲ | 98% | 103% | 103% | 88% | 108% |
| 20250416 | 1,125 | 1,131 | 1,101 | 1,102 | 76,700 | -15 | 99% | 98% | 90% | ▼ | 102% | 107% | 106% | 87% | 106% |
| 20250417 | 1,102 | 1,123 | 1,101 | 1,123 | 52,800 | 21 | 102% | 102% | 69% | ▲ | 101% | 103% | 102% | 89% | 108% |
| 20250418 | 1,135 | 1,145 | 1,129 | 1,143 | 65,900 | 20 | 102% | 101% | 125% | ▲▲ | 100% | 102% | 102% | 90% | 110% |
| 20250421 | 1,143 | 1,146 | 1,133 | 1,144 | 75,200 | 1 | 100% | 100% | 114% | ▲▲▲ | 102% | 103% | 102% | 91% | 110% |
| 20250422 | 1,137 | 1,158 | 1,132 | 1,156 | 80,800 | 12 | 101% | 102% | 107% | ▲▲▲▲ | 100% | 101% | 99% | 92% | 111% |
| 20250423 | 1,171 | 1,192 | 1,163 | 1,174 | 153,400 | 18 | 102% | 100% | 190% | ▲▲▲▲▲ | 99% | 100% | 99% | 93% | 113% |
| 20250424 | 1,180 | 1,187 | 1,169 | 1,170 | 72,200 | -4 | 100% | 99% | 47% | ▼ | 100% | 99% | 99% | 93% | 113% |
| 20250425 | 1,171 | 1,180 | 1,158 | 1,167 | 74,700 | -3 | 100% | 100% | 103% | ▼▼ | 100% | 99% | 97% | 94% | 112% |
| 20250428 | 1,162 | 1,175 | 1,162 | 1,164 | 82,100 | -3 | 100% | 100% | 110% | ▼▼▼ | 101% | 99% | 97% | 97% | 112% |
| 20250430 | 1,169 | 1,182 | 1,164 | 1,182 | 71,600 | 18 | 102% | 101% | 87% | ▲ | 99% | 98% | 98% | 99% | 114% |
| 20250501 | 1,170 | 1,175 | 1,155 | 1,156 | 109,000 | -26 | 98% | 99% | 152% | ▼ | 99% | 99% | 99% | 97% | 111% |
| 20250502 | 1,158 | 1,162 | 1,140 | 1,151 | 129,400 | -5 | 100% | 99% | 119% | ▼▼ | 101% | 101% | 101% | 97% | 111% |
| 20250507 | 1,139 | 1,161 | 1,134 | 1,156 | 94,800 | 5 | 100% | 101% | 73% | ▲ | 100% | 101% | 100% | 98% | 111% |
| 20250508 | 1,150 | 1,152 | 1,141 | 1,149 | 70,000 | -7 | 99% | 100% | 74% | ▼ | 99% | 100% | 100% | 97% | 111% |
| 20250509 | 1,158 | 1,196 | 1,147 | 1,148 | 213,000 | -1 | 100% | 99% | 304% | ▼▼ | 100% | 98% | 101% | 97% | 111% |
| 20250512 | 1,148 | 1,159 | 1,131 | 1,148 | 129,600 | 0 | 100% | 100% | 61% | -- | 98% | 95% | 99% | 97% | 105% |
| 20250513 | 1,172 | 1,189 | 1,143 | 1,145 | 152,600 | -3 | 100% | 98% | 118% | ▼ | 102% | 97% | 101% | 97% | 105% |
| 20250514 | 1,145 | 1,165 | 1,132 | 1,163 | 95,700 | 18 | 102% | 102% | 63% | ▲ | 99% | 100% | 102% | 98% | 106% |
| 20250515 | 1,135 | 1,149 | 1,122 | 1,122 | 112,200 | -41 | 96% | 99% | 117% | ▼ | 99% | 101% | 103% | 95% | 102% |
| 20250516 | 1,122 | 1,123 | 1,098 | 1,109 | 117,200 | -13 | 99% | 99% | 104% | ▼▼ | 100% | 101% | 104% | 94% | 101% |
| 20250519 | 1,107 | 1,117 | 1,099 | 1,110 | 110,800 | 1 | 100% | 100% | 95% | ▲ | 100% | 101% | 104% | 94% | 100% |
| 20250520 | 1,110 | 1,116 | 1,105 | 1,106 | 94,800 | -4 | 100% | 100% | 86% | ▼ | 101% | 101% | 103% | 94% | 100% |
| 20250521 | 1,117 | 1,144 | 1,117 | 1,132 | 150,100 | 26 | 102% | 101% | 158% | ▲ | 99% | 99% | 101% | 96% | 102% |
| 20250522 | 1,127 | 1,127 | 1,111 | 1,116 | 62,900 | -16 | 99% | 99% | 42% | ▼ | 100% | 100% | 100% | 94% | 101% |
| 20250523 | 1,124 | 1,133 | 1,118 | 1,122 | 55,700 | 6 | 101% | 100% | 89% | ▲ | 100% | 102% | 0% | 95% | 101% |
| 20250526 | 1,124 | 1,128 | 1,114 | 1,123 | 58,300 | 1 | 100% | 100% | 105% | ▲▲ | 100% | 102% | 0% | 95% | 102% |
| 20250527 | 1,121 | 1,124 | 1,113 | 1,120 | 44,100 | -3 | 100% | 100% | 76% | ▼ | 99% | 102% | 0% | 95% | 101% |
| 20250528 | 1,127 | 1,134 | 1,116 | 1,116 | 70,600 | -4 | 100% | 99% | 160% | ▼▼ | 101% | 103% | 0% | 94% | 101% |
| 20250529 | 1,120 | 1,134 | 1,119 | 1,128 | 115,600 | 12 | 101% | 101% | 164% | ▲ | 102% | 103% | 0% | 95% | 102% |
| 20250530 | 1,124 | 1,148 | 1,120 | 1,148 | 100,700 | 20 | 102% | 102% | 87% | ▲▲ | 100% | 99% | 0% | 99% | 104% |
| 20250602 | 1,143 | 1,146 | 1,136 | 1,144 | 46,500 | -4 | 100% | 100% | 46% | ▼ | 100% | 99% | 0% | 98% | 103% |
| 20250603 | 1,144 | 1,147 | 1,134 | 1,142 | 75,800 | -2 | 100% | 100% | 163% | ▼▼ | 101% | 0% | 0% | 98% | 103% |
| 20250604 | 1,145 | 1,161 | 1,145 | 1,155 | 83,500 | 13 | 101% | 101% | 110% | ▲ | 99% | 0% | 0% | 99% | 104% |
| 20250605 | 1,154 | 1,154 | 1,132 | 1,137 | 81,900 | -18 | 98% | 99% | 98% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20250606 | 1,132 | 1,142 | 1,127 | 1,127 | 54,300 | -10 | 99% | 100% | 66% | ▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 25,400 | 199,600 | 19,100 | 130,400 | 6,300 | 69,200 |
| 2025-05-23 | 25,000 | 200,000 | 19,100 | 127,300 | 5,900 | 72,700 |
| 2025-05-16 | 29,200 | 218,500 | 19,300 | 139,000 | 9,900 | 79,500 |
| 2025-05-09 | 37,100 | 245,900 | 19,300 | 165,800 | 17,800 | 80,100 |
| 2025-05-02 | 37,000 | 231,600 | 19,300 | 160,200 | 17,700 | 71,400 |
| 2025-04-25 | 29,000 | 241,500 | 19,300 | 160,200 | 9,700 | 81,300 |
| 2025-04-18 | 24,400 | 244,700 | 19,300 | 157,600 | 5,100 | 87,100 |
| 2025-04-11 | 23,100 | 262,600 | 19,300 | 159,900 | 3,800 | 102,700 |
| 2025-04-04 | 22,900 | 282,200 | 19,300 | 159,900 | 3,600 | 122,300 |
| 2025-03-28 | 29,300 | 249,100 | 21,200 | 137,400 | 8,100 | 111,700 |
| 2025-03-21 | 72,100 | 260,600 | 65,200 | 140,400 | 6,900 | 120,200 |
| 2025-03-14 | 48,200 | 259,100 | 45,100 | 128,300 | 3,100 | 130,800 |
| 2025-03-07 | 35,900 | 292,200 | 32,600 | 157,000 | 3,300 | 135,200 |
| 2025-02-28 | 24,900 | 289,400 | 20,400 | 151,100 | 4,500 | 138,300 |
| 2025-02-21 | 20,200 | 283,400 | 16,300 | 149,400 | 3,900 | 134,000 |
| 2025-02-14 | 21,300 | 311,200 | 16,000 | 178,800 | 5,300 | 132,400 |
| 2025-02-07 | 20,300 | 314,300 | 15,800 | 171,600 | 4,500 | 142,700 |
| 2025-01-31 | 21,600 | 351,400 | 15,500 | 207,600 | 6,100 | 143,800 |
| 2025-01-24 | 20,400 | 328,200 | 15,400 | 187,000 | 5,000 | 141,200 |
| 2025-01-17 | 19,700 | 319,000 | 15,400 | 175,500 | 4,300 | 143,500 |
| 2025-01-10 | 19,300 | 331,300 | 15,400 | 175,400 | 3,900 | 155,900 |
| 2024-12-27 | 21,200 | 303,600 | 15,400 | 157,400 | 5,800 | 146,200 |
| 2024-12-20 | 22,400 | 333,200 | 15,400 | 165,800 | 7,000 | 167,400 |
| 2024-12-13 | 22,600 | 340,600 | 15,400 | 171,400 | 7,200 | 169,200 |
| 2024-12-06 | 5,600 | 356,000 | 400 | 177,700 | 5,200 | 178,300 |
| 2024-11-29 | 4,200 | 332,100 | 400 | 148,100 | 3,800 | 184,000 |
| 2024-11-22 | 4,700 | 315,600 | 400 | 146,500 | 4,300 | 169,100 |
| 2024-11-15 | 4,800 | 289,800 | 400 | 118,600 | 4,400 | 171,200 |
| 2024-11-08 | 2,500 | 251,300 | 400 | 96,700 | 2,100 | 154,600 |
| 2024-11-01 | 1,500 | 240,300 | 400 | 71,600 | 1,100 | 168,700 |
| 2024-10-25 | 1,800 | 320,500 | 400 | 149,600 | 1,400 | 170,900 |
| 2024-10-18 | 1,500 | 306,700 | 400 | 143,300 | 1,100 | 163,400 |
| 2024-10-11 | 1,900 | 310,800 | 400 | 143,200 | 1,500 | 167,600 |
| 2024-10-04 | 1,700 | 288,900 | 400 | 138,300 | 1,300 | 150,600 |
| 2024-09-27 | 1,200 | 263,100 | 400 | 136,100 | 800 | 127,000 |
| 2024-09-20 | 10,200 | 278,400 | 8,900 | 136,400 | 1,300 | 142,000 |
| 2024-09-13 | 4,900 | 270,400 | 3,700 | 133,600 | 1,200 | 136,800 |
| 2024-09-06 | 3,200 | 266,800 | 2,100 | 134,800 | 1,100 | 132,000 |
| 2024-08-30 | 2,600 | 248,900 | 1,700 | 111,600 | 900 | 137,300 |
| 2024-08-23 | 2,800 | 249,300 | 1,500 | 121,100 | 1,300 | 128,200 |
| 2024-08-16 | 2,100 | 241,300 | 600 | 115,100 | 1,500 | 126,200 |
| 2024-08-09 | 4,000 | 207,300 | 600 | 108,400 | 3,400 | 98,900 |
| 2024-08-02 | 3,200 | 239,000 | 400 | 117,200 | 2,800 | 121,800 |
| 2024-07-26 | 2,300 | 238,500 | 400 | 119,300 | 1,900 | 119,200 |
| 2024-07-19 | 2,700 | 228,800 | 400 | 115,300 | 2,300 | 113,500 |
| 2024-07-12 | 2,300 | 228,900 | 400 | 113,700 | 1,900 | 115,200 |
| 2024-07-05 | 5,000 | 225,200 | 400 | 108,800 | 4,600 | 116,400 |
| 2024-06-28 | 3,200 | 243,500 | 500 | 114,100 | 2,700 | 129,400 |
| 2024-06-21 | 3,700 | 243,000 | 400 | 103,500 | 3,300 | 139,500 |
| 2024-06-14 | 3,400 | 224,500 | 400 | 63,800 | 3,000 | 160,700 |
| 2024-06-07 | 3,700 | 208,500 | 600 | 57,100 | 3,100 | 151,400 |
| 2024-05-31 | 3,500 | 198,400 | 600 | 55,700 | 2,900 | 142,700 |
| 2024-05-24 | 3,500 | 153,200 | 700 | 31,400 | 2,800 | 121,800 |
| 2024-05-17 | 4,000 | 139,200 | 700 | 27,700 | 3,300 | 111,500 |
| 2024-05-10 | 4,800 | 129,400 | 400 | 23,700 | 4,400 | 105,700 |
| 2024-05-02 | 4,400 | 140,600 | 400 | 22,100 | 4,000 | 118,500 |
| 2024-04-26 | 15,200 | 137,900 | 400 | 20,300 | 14,800 | 117,600 |
| 2024-04-19 | 4,900 | 129,900 | 400 | 20,800 | 4,500 | 109,100 |
| 2024-04-12 | 3,100 | 143,500 | 400 | 30,000 | 2,700 | 113,500 |
| 2024-04-05 | 4,000 | 136,500 | 700 | 26,400 | 3,300 | 110,100 |
| 2024-03-29 | 7,000 | 175,400 | 2,300 | 27,600 | 4,700 | 147,800 |
| 2024-03-22 | 69,400 | 162,700 | 63,200 | 25,900 | 6,200 | 136,800 |
| 2024-03-15 | 39,000 | 183,000 | 33,500 | 41,400 | 5,500 | 141,600 |
| 2024-03-08 | 23,900 | 182,700 | 18,200 | 41,700 | 5,700 | 141,000 |
| 2024-03-01 | 13,600 | 144,400 | 9,200 | 39,100 | 4,400 | 105,300 |
| 2024-02-22 | 6,400 | 152,500 | 3,400 | 43,600 | 3,000 | 108,900 |
| 2024-02-16 | 6,100 | 146,900 | 3,000 | 39,500 | 3,100 | 107,400 |
| 2024-02-09 | 3,900 | 145,600 | 1,800 | 39,900 | 2,100 | 105,700 |
| 2024-02-02 | 3,400 | 115,200 | 1,200 | 31,600 | 2,200 | 83,600 |
| 2024-01-26 | 2,600 | 116,400 | 600 | 33,700 | 2,000 | 82,700 |
| 2024-01-19 | 2,300 | 106,700 | 400 | 32,500 | 1,900 | 74,200 |
| 2024-01-12 | 2,500 | 109,000 | 400 | 36,500 | 2,100 | 72,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 14:00 | 四国銀 | 2025年3月期 決算短信〔日本基準〕(連結) |
| 20250509 | 14:00 | 四国銀 | 代表取締役の異動に関するお知らせ |
| 20250430 | 16:00 | 四国銀 | 業績予想の修正に関するお知らせ |
| 20250225 | 14:00 | 四国銀 | 自己株式の消却に関するお知らせ |
| 20250206 | 14:00 | 四国銀 | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20241112 | 17:00 | 四国銀 | （訂正）「2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結）」の自己資本比率等の一部訂正について |
| 20241111 | 14:00 | 四国銀 | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241111 | 14:00 | 四国銀 | 株主還元方針の変更および配当予想の修正に関するお知らせ |
| 20241111 | 17:00 | 四国銀 | 剰余金の配当（中間配当・増配）に関するお知らせ |
| 20241025 | 14:00 | 四国銀 | 業績予想の修正に関するお知らせ |
| 20240806 | 14:00 | 四国銀 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240802 | 14:00 | 四国銀 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240719 | 14:00 | 四国銀 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240510 | 14:00 | 四国銀 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240206 | 14:00 | 四国銀 | 業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20240206 | 14:00 | 四国銀 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U56H | 350 | 2024-08-06 10:15 | 株式会社四国銀行 | 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） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8387 | 1 | 四国銀行 | 2025-06-07 11:22:21 |
| 8387 | 2 | 株主優待制度 | 四国銀行 | 2024-06-21 20:37:32 |
| 8387 | 2 | 株主総会情報 | 四国銀行 | 2024-06-21 20:37:31 |
| 8387 | 2 | 企業・IR情報 ｜ 四国銀行 | 2024-06-15 13:23:31 |
| 8387 | 3 | 代表取締役の異動に関するお知らせ | 2025-05-09 21:31:36 |
| 8387 | 3 | 業績予想の修正に関するお知らせ | 2025-05-01 00:30:24 |
| 8387 | 3 | 各種手数料改定のお知らせ | 四国銀行 | 2025-04-11 17:30:39 |
| 8387 | 3 | ジョン・レノン生誕85周年コイン 予約販売開始のお知らせ | 2025-04-07 23:30:27 |
| 8387 | 3 | ポール・マッカートニー記念コイン 予約販売開始のお知らせ | 2025-04-07 23:30:26 |
| 8387 | 3 | 円定期預金金利の引き上げに関するお知らせ | 2025-03-14 17:31:22 |