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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241007 | 802 | 821 | 800 | 815 | 11,300 | 14 | 102% | 102% | 70% | ▲▲ | 99% | 98% | 97% | 99% | 104% |
20241008 | 814 | 817 | 800 | 803 | 7,600 | -12 | 99% | 99% | 67% | ▼ | 99% | 99% | 113% | 97% | 103% |
20241009 | 800 | 800 | 784 | 789 | 14,700 | -14 | 98% | 99% | 193% | ▼▼ | 102% | 99% | 114% | 96% | 101% |
20241010 | 789 | 802 | 785 | 802 | 13,500 | 13 | 102% | 102% | 92% | ▲ | 100% | 98% | 112% | 97% | 103% |
20241011 | 802 | 802 | 796 | 801 | 7,100 | -1 | 100% | 100% | 53% | ▼ | 99% | 98% | 113% | 97% | 102% |
20241015 | 799 | 802 | 795 | 795 | 7,600 | -6 | 99% | 99% | 107% | ▼▼ | 99% | 100% | 114% | 96% | 101% |
20241016 | 790 | 799 | 781 | 781 | 13,200 | -14 | 98% | 99% | 174% | ▼▼▼ | 100% | 99% | 115% | 95% | 100% |
20241017 | 781 | 795 | 777 | 784 | 24,300 | 3 | 100% | 100% | 184% | ▲ | 100% | 98% | 115% | 95% | 100% |
20241018 | 785 | 796 | 784 | 784 | 14,400 | 0 | 100% | 100% | 59% | -- | 100% | 96% | 114% | 95% | 100% |
20241021 | 790 | 790 | 784 | 787 | 6,000 | 3 | 100% | 100% | 42% | ▲ | 98% | 95% | 114% | 96% | 101% |
20241022 | 792 | 792 | 762 | 776 | 16,600 | -11 | 99% | 98% | 277% | ▼ | 100% | 98% | 117% | 94% | 100% |
20241023 | 771 | 776 | 763 | 769 | 21,700 | -7 | 99% | 100% | 131% | ▼▼ | 100% | 99% | 116% | 93% | 100% |
20241024 | 762 | 764 | 753 | 762 | 9,600 | -7 | 99% | 100% | 44% | ▼▼▼ | 98% | 99% | 116% | 92% | 100% |
20241025 | 758 | 758 | 734 | 746 | 40,300 | -16 | 98% | 98% | 420% | ▼▼▼▼ | 102% | 102% | 119% | 92% | 100% |
20241028 | 742 | 760 | 742 | 754 | 16,400 | 8 | 101% | 102% | 41% | ▲ | 100% | 102% | 115% | 93% | 101% |
20241029 | 756 | 763 | 751 | 753 | 15,600 | -1 | 100% | 100% | 95% | ▼ | 97% | 105% | 116% | 92% | 101% |
20241030 | 753 | 754 | 731 | 731 | 118,000 | -22 | 97% | 97% | 756% | ▼▼ | 102% | 123% | 119% | 90% | 100% |
20241031 | 732 | 751 | 729 | 750 | 30,600 | 19 | 103% | 102% | 26% | ▲ | 102% | 121% | 118% | 92% | 103% |
20241101 | 741 | 771 | 740 | 754 | 38,100 | 4 | 101% | 102% | 125% | ▲▲ | 102% | 116% | 115% | 93% | 103% |
20241105 | 759 | 772 | 752 | 772 | 9,000 | 18 | 102% | 102% | 24% | ▲▲▲ | 103% | 115% | 113% | 95% | 106% |
20241106 | 769 | 803 | 768 | 792 | 27,400 | 20 | 103% | 103% | 304% | ▲▲▲▲ | 99% | 97% | 95% | 99% | 108% |
20241107 | 912 | 912 | 860 | 900 | 230,300 | 108 | 114% | 99% | 841% | ▲▲▲▲▲ | 98% | 96% | 97% | 100% | 123% |
20241108 | 897 | 901 | 880 | 883 | 42,600 | -17 | 98% | 98% | 18% | ▼ | 101% | 100% | 99% | 98% | 121% |
20241111 | 873 | 884 | 865 | 883 | 22,300 | 0 | 100% | 101% | 52% | -- | 99% | 98% | 97% | 98% | 121% |
20241112 | 888 | 910 | 875 | 883 | 54,000 | 0 | 100% | 99% | 242% | -- | 101% | 102% | 101% | 98% | 121% |
20241113 | 853 | 879 | 852 | 860 | 31,100 | -23 | 97% | 101% | 58% | ▼ | 100% | 101% | 100% | 96% | 118% |
20241114 | 865 | 872 | 850 | 861 | 21,300 | 1 | 100% | 100% | 68% | ▲ | 101% | 100% | 100% | 96% | 118% |
20241115 | 863 | 878 | 863 | 870 | 8,400 | 9 | 101% | 101% | 39% | ▲▲ | 99% | 100% | 100% | 97% | 119% |
20241118 | 866 | 871 | 855 | 859 | 12,600 | -11 | 99% | 99% | 150% | ▼ | 101% | 101% | 100% | 95% | 118% |
20241119 | 859 | 876 | 859 | 871 | 14,500 | 12 | 101% | 101% | 115% | ▲ | 98% | 99% | 99% | 97% | 119% |
20241120 | 872 | 876 | 852 | 854 | 16,300 | -17 | 98% | 98% | 112% | ▼ | 101% | 99% | 100% | 95% | 117% |
20241121 | 860 | 875 | 857 | 866 | 14,800 | 12 | 101% | 101% | 91% | ▲ | 100% | 97% | 100% | 96% | 118% |
20241122 | 866 | 876 | 866 | 870 | 7,700 | 4 | 100% | 100% | 52% | ▲▲ | 100% | 97% | 99% | 97% | 119% |
20241125 | 869 | 878 | 865 | 865 | 8,100 | -5 | 99% | 100% | 105% | ▼ | 98% | 100% | 100% | 96% | 118% |
20241126 | 865 | 865 | 847 | 852 | 19,700 | -13 | 98% | 98% | 243% | ▼▼ | 98% | 101% | 101% | 95% | 117% |
20241127 | 852 | 852 | 820 | 835 | 20,500 | -17 | 98% | 98% | 104% | ▼▼▼ | 101% | 103% | 103% | 93% | 114% |
20241128 | 834 | 854 | 834 | 844 | 12,900 | 9 | 101% | 101% | 63% | ▲ | 99% | 99% | 99% | 94% | 113% |
20241129 | 854 | 854 | 837 | 842 | 16,600 | -2 | 100% | 99% | 129% | ▼ | 102% | 100% | 99% | 94% | 112% |
20241202 | 845 | 865 | 845 | 862 | 17,600 | 20 | 102% | 102% | 106% | ▲ | 99% | 98% | 97% | 96% | 112% |
20241203 | 867 | 870 | 855 | 861 | 17,300 | -1 | 100% | 99% | 98% | ▼ | 97% | 100% | 98% | 96% | 109% |
20241204 | 859 | 859 | 831 | 834 | 28,400 | -27 | 97% | 97% | 164% | ▼▼ | 101% | 103% | 100% | 93% | 100% |
20241205 | 837 | 851 | 830 | 843 | 26,100 | 9 | 101% | 101% | 92% | ▲ | 99% | 101% | 99% | 95% | 101% |
20241206 | 849 | 849 | 833 | 840 | 12,800 | -3 | 100% | 99% | 49% | ▼ | 100% | 101% | 99% | 95% | 101% |
20241209 | 849 | 855 | 837 | 851 | 20,900 | 11 | 101% | 100% | 163% | ▲ | 101% | 99% | 99% | 96% | 102% |
20241210 | 850 | 862 | 850 | 862 | 15,700 | 11 | 101% | 101% | 75% | ▲▲ | 100% | 97% | 97% | 99% | 103% |
20241211 | 864 | 864 | 854 | 861 | 10,500 | -1 | 100% | 100% | 67% | ▼ | 99% | 95% | 97% | 99% | 103% |
20241212 | 864 | 864 | 847 | 857 | 30,000 | -4 | 100% | 99% | 286% | ▼▼ | 99% | 96% | 99% | 98% | 103% |
20241213 | 848 | 850 | 842 | 843 | 11,200 | -14 | 98% | 99% | 37% | ▼▼▼ | 99% | 97% | 99% | 97% | 101% |
20241216 | 842 | 844 | 837 | 837 | 6,900 | -6 | 99% | 99% | 62% | ▼▼▼▼ | 98% | 97% | 0% | 96% | 100% |
20241217 | 836 | 840 | 811 | 818 | 28,700 | -19 | 98% | 98% | 416% | ▼▼▼▼▼ | 100% | 101% | 0% | 94% | 100% |
20241218 | 808 | 823 | 808 | 808 | 41,200 | -10 | 99% | 100% | 144% | ▼▼▼▼▼▼ | 101% | 101% | 0% | 93% | 100% |
20241219 | 808 | 818 | 804 | 816 | 5,900 | 8 | 101% | 101% | 14% | ▲ | 99% | 102% | 0% | 94% | 101% |
20241220 | 812 | 814 | 802 | 804 | 10,100 | -12 | 99% | 99% | 171% | ▼ | 100% | 103% | 0% | 93% | 100% |
20241223 | 812 | 815 | 801 | 815 | 19,700 | 11 | 101% | 100% | 195% | ▲ | 99% | 102% | 0% | 95% | 101% |
20241224 | 820 | 822 | 814 | 814 | 7,400 | -1 | 100% | 99% | 38% | ▼ | 100% | 103% | 0% | 94% | 101% |
20241225 | 814 | 815 | 808 | 815 | 19,100 | 1 | 100% | 100% | 258% | ▲ | 101% | 0% | 0% | 95% | 101% |
20241226 | 814 | 825 | 813 | 825 | 16,400 | 10 | 101% | 101% | 86% | ▲▲ | 102% | 0% | 0% | 96% | 103% |
20241227 | 825 | 840 | 821 | 838 | 20,400 | 13 | 102% | 102% | 124% | ▲▲▲ | 101% | 0% | 0% | 97% | 104% |
20241230 | 830 | 839 | 830 | 835 | 8,000 | -3 | 100% | 101% | 39% | ▼ | % | % | % | 97% | 104% |
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 |
---|---|---|---|---|---|---|
2024-12-20 | 2,100 | 208,200 | 200 | 103,800 | 1,900 | 104,400 |
2024-12-13 | 2,100 | 200,100 | 200 | 98,000 | 1,900 | 102,100 |
2024-12-06 | 2,800 | 206,100 | 200 | 101,900 | 2,600 | 104,200 |
2024-11-29 | 3,900 | 201,500 | 200 | 105,700 | 3,700 | 95,800 |
2024-11-22 | 4,600 | 187,600 | 200 | 98,400 | 4,400 | 89,200 |
2024-11-15 | 7,700 | 185,400 | 200 | 98,500 | 7,500 | 86,900 |
2024-11-08 | 16,000 | 190,000 | 200 | 103,500 | 15,800 | 86,500 |
2024-11-01 | 2,600 | 177,700 | 200 | 96,700 | 2,400 | 81,000 |
2024-10-25 | 2,100 | 162,100 | 200 | 91,100 | 1,900 | 71,000 |
2024-10-18 | 1,800 | 169,000 | 200 | 91,700 | 1,600 | 77,300 |
2024-10-11 | 1,300 | 155,200 | 200 | 93,000 | 1,100 | 62,200 |
2024-10-04 | 900 | 156,300 | 200 | 91,500 | 700 | 64,800 |
2024-09-27 | 900 | 154,700 | 200 | 89,300 | 700 | 65,400 |
2024-09-20 | 900 | 161,600 | 200 | 88,200 | 700 | 73,400 |
2024-09-13 | 2,200 | 165,800 | 200 | 88,700 | 2,000 | 77,100 |
2024-09-06 | 2,700 | 173,600 | 200 | 91,300 | 2,500 | 82,300 |
2024-08-30 | 4,000 | 168,200 | 200 | 89,000 | 3,800 | 79,200 |
2024-08-23 | 3,100 | 170,700 | 200 | 92,500 | 2,900 | 78,200 |
2024-08-16 | 2,900 | 168,300 | 200 | 92,200 | 2,700 | 76,100 |
2024-08-09 | 1,700 | 172,500 | 200 | 92,500 | 1,500 | 80,000 |
2024-08-02 | 2,000 | 191,200 | 200 | 106,200 | 1,800 | 85,000 |
2024-07-26 | 2,800 | 204,600 | 200 | 106,800 | 2,600 | 97,800 |
2024-07-19 | 2,400 | 201,800 | 200 | 102,700 | 2,200 | 99,100 |
2024-07-12 | 2,400 | 201,100 | 200 | 103,200 | 2,200 | 97,900 |
2024-07-05 | 2,600 | 196,600 | 200 | 100,400 | 2,400 | 96,200 |
2024-06-28 | 2,200 | 187,700 | 200 | 94,600 | 2,000 | 93,100 |
2024-06-21 | 1,800 | 181,700 | 200 | 92,900 | 1,600 | 88,800 |
2024-06-14 | 2,100 | 182,200 | 200 | 92,500 | 1,900 | 89,700 |
2024-06-07 | 2,300 | 181,500 | 200 | 91,900 | 2,100 | 89,600 |
2024-05-31 | 2,600 | 190,500 | 200 | 91,400 | 2,400 | 99,100 |
2024-05-24 | 1,700 | 176,700 | 200 | 79,200 | 1,500 | 97,500 |
2024-05-17 | 1,900 | 182,100 | 200 | 78,400 | 1,700 | 103,700 |
2024-05-10 | 2,400 | 177,000 | 200 | 81,200 | 2,200 | 95,800 |
2024-05-02 | 600 | 169,300 | 200 | 76,800 | 400 | 92,500 |
2024-04-26 | 400 | 154,800 | 200 | 68,700 | 200 | 86,100 |
2024-04-19 | 1,500 | 147,300 | 200 | 67,700 | 1,300 | 79,600 |
2024-04-12 | 900 | 142,800 | 200 | 62,700 | 700 | 80,100 |
2024-04-05 | 1,100 | 136,600 | 200 | 62,100 | 900 | 74,500 |
2024-03-29 | 2,200 | 135,300 | 200 | 67,000 | 2,000 | 68,300 |
2024-03-22 | 4,900 | 133,500 | 200 | 61,700 | 4,700 | 71,800 |
2024-03-15 | 4,200 | 139,700 | 200 | 61,500 | 4,000 | 78,200 |
2024-03-08 | 4,500 | 141,700 | 200 | 62,000 | 4,300 | 79,700 |
2024-03-01 | 6,100 | 184,300 | 200 | 57,900 | 5,900 | 126,400 |
2024-02-22 | 5,400 | 195,700 | 200 | 58,800 | 5,200 | 136,900 |
2024-02-16 | 4,300 | 199,300 | 200 | 59,100 | 4,100 | 140,200 |
2024-02-09 | 4,300 | 198,800 | 200 | 61,700 | 4,100 | 137,100 |
2024-02-02 | 4,000 | 188,600 | 200 | 61,400 | 3,800 | 127,200 |
2024-01-26 | 5,100 | 185,300 | 200 | 59,700 | 4,900 | 125,600 |
2024-01-19 | 4,200 | 277,400 | 200 | 60,400 | 4,000 | 217,000 |
2024-01-12 | 8,200 | 277,900 | 200 | 59,900 | 8,000 | 218,000 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241120 | 13:00 | 高知銀行 | 業績連動型株式報酬制度のため設定した信託の受託者が行う当行株式の終値取引(ToSTNeT-2)による取得結果に関するお知らせ |
20241119 | 17:00 | 高知銀行 | 業績連動型株式報酬制度のため設定した信託の受託者が行う当行株式の終値取引(ToSTNeT-2)による買付けに関するお知らせ |
20241112 | 15:00 | 高知銀行 | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20241112 | 15:00 | 高知銀行 | 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
20241106 | 15:30 | 高知銀行 | 業績予想の修正に関するお知らせ |
20240709 | 17:30 | 高知銀行 | 主要株主および主要株主である筆頭株主の異動に関するお知らせ |
20240628 | 19:50 | 高知銀行 | 定款の一部変更に関するお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UHR0 | 350 | 2024-10-11 12:41 | 株式会社高知銀行 | 技研ホールディングス株式会社 | 変更報告書 |
S100U4UW | 350 | 2024-08-06 12:44 | 株式会社高知銀行 | 技研ホールディングス株式会社 | 変更報告書 |
S100TMZR | 350 | 2024-06-20 10:35 | 株式会社高知銀行 | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
S100TKJS | 350 | 2024-06-11 12:41 | 株式会社高知銀行 | 技研ホールディングス株式会社 | 変更報告書 |
S100SX7M | 350 | 2024-02-21 12:58 | 株式会社高知銀行 | 技研ホールディングス株式会社 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8416 | 1 | 高知銀行 | あしたを元気に!ビビッドバンク | 2025-01-05 11:23:30 |
8416 | 2 | 2024-07-09 20:28:11 | |
8416 | 2 | 医療・がん保険 - 高知銀行 | あしたを元気に!ビビッドバンク | 2024-06-21 20:37:48 |
8416 | 2 | 医療・がん保険 - 高知銀行 | あしたを元気に!ビビッドバンク | 2024-06-21 20:37:45 |
8416 | 2 | 医療・がん保険 - 高知銀行 | あしたを元気に!ビビッドバンク | 2024-06-21 20:37:44 |
8416 | 2 | 株主・投資家の皆さま -高知銀行 | あしたを元気に!ビビッドバンク | 2024-06-19 15:55:04 |
8416 | 2 | 医療・がん保険 - 高知銀行 | あしたを元気に!ビビッドバンク | 2024-06-19 15:54:56 |
8416 | 2 | 株主総会情報 - 高知銀行 | 2024-06-19 15:54:53 |
8416 | 2 | 株主・投資家の皆さま -高知銀行 | あしたを元気に!ビビッドバンク | 2024-06-19 15:54:52 |
8416 | 2 | 医療・がん保険 - 高知銀行 | あしたを元気に!ビビッドバンク | 2024-06-19 15:54:50 |