| 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 | 804 | 805 | 798 | 798 | 7,000 | -7 | 99% | 99% | 79% | ▼ | 99% | 102% | 105% | 94% | 100% |
| 20250311 | 796 | 796 | 785 | 792 | 24,300 | -6 | 99% | 99% | 347% | ▼▼ | 101% | 103% | 105% | 93% | 100% |
| 20250312 | 790 | 801 | 787 | 801 | 27,000 | 9 | 101% | 101% | 111% | ▲ | 100% | 102% | 102% | 97% | 101% |
| 20250313 | 801 | 811 | 797 | 805 | 18,500 | 4 | 100% | 100% | 69% | ▲▲ | 100% | 104% | 100% | 97% | 102% |
| 20250314 | 803 | 809 | 801 | 803 | 16,900 | -2 | 100% | 100% | 91% | ▼ | 100% | 103% | 99% | 97% | 101% |
| 20250317 | 805 | 809 | 802 | 808 | 12,200 | 5 | 101% | 100% | 72% | ▲ | 101% | 101% | 98% | 97% | 102% |
| 20250318 | 810 | 815 | 807 | 815 | 13,400 | 7 | 101% | 101% | 110% | ▲▲ | 99% | 99% | 93% | 99% | 103% |
| 20250319 | 820 | 824 | 806 | 813 | 14,500 | -2 | 100% | 99% | 108% | ▼ | 102% | 102% | 91% | 98% | 103% |
| 20250321 | 815 | 833 | 809 | 832 | 37,200 | 19 | 102% | 102% | 257% | ▲ | 99% | 101% | 89% | 100% | 105% |
| 20250324 | 828 | 828 | 810 | 821 | 22,600 | -11 | 99% | 99% | 61% | ▼ | 99% | 99% | 90% | 99% | 104% |
| 20250325 | 821 | 821 | 810 | 815 | 10,700 | -6 | 99% | 99% | 47% | ▼▼ | 100% | 99% | 92% | 98% | 103% |
| 20250326 | 810 | 819 | 810 | 813 | 10,800 | -2 | 100% | 100% | 101% | ▼▼▼ | 103% | 99% | 91% | 98% | 103% |
| 20250327 | 811 | 835 | 805 | 833 | 44,700 | 20 | 102% | 103% | 414% | ▲ | 99% | 96% | 90% | 100% | 105% |
| 20250328 | 825 | 827 | 808 | 815 | 32,300 | -18 | 98% | 99% | 72% | ▼ | 98% | 94% | 93% | 98% | 103% |
| 20250331 | 811 | 811 | 786 | 798 | 54,500 | -17 | 98% | 98% | 169% | ▼▼ | 100% | 89% | 94% | 96% | 101% |
| 20250401 | 803 | 808 | 790 | 800 | 38,900 | 2 | 100% | 100% | 71% | ▲ | 99% | 88% | 94% | 96% | 101% |
| 20250402 | 807 | 808 | 780 | 796 | 52,900 | -4 | 100% | 99% | 136% | ▼ | 98% | 92% | 97% | 96% | 101% |
| 20250403 | 781 | 781 | 763 | 765 | 34,700 | -31 | 96% | 98% | 66% | ▼▼ | 95% | 94% | 100% | 92% | 100% |
| 20250404 | 757 | 757 | 707 | 717 | 88,400 | -48 | 94% | 95% | 255% | ▼▼▼ | 101% | 102% | 108% | 86% | 100% |
| 20250408 | 700 | 721 | 700 | 708 | 45,100 | -9 | 99% | 101% | 51% | ▼▼▼▼ | 98% | 105% | 109% | 85% | 100% |
| 20250409 | 693 | 700 | 665 | 680 | 49,500 | -28 | 96% | 98% | 110% | ▼▼▼▼▼ | 99% | 101% | 105% | 82% | 100% |
| 20250410 | 720 | 725 | 709 | 715 | 31,900 | 35 | 105% | 99% | 64% | ▲ | 101% | 105% | 109% | 86% | 105% |
| 20250411 | 697 | 702 | 682 | 701 | 49,400 | -14 | 98% | 101% | 155% | ▼ | 101% | 105% | 107% | 84% | 103% |
| 20250414 | 707 | 723 | 707 | 715 | 34,200 | 14 | 102% | 101% | 69% | ▲ | 101% | 103% | 105% | 86% | 105% |
| 20250415 | 721 | 728 | 721 | 727 | 21,700 | 12 | 102% | 101% | 63% | ▲▲ | 98% | 101% | 103% | 87% | 107% |
| 20250416 | 727 | 728 | 713 | 714 | 17,600 | -13 | 98% | 98% | 81% | ▼ | 103% | 104% | 105% | 86% | 105% |
| 20250417 | 714 | 734 | 714 | 734 | 35,300 | 20 | 103% | 103% | 201% | ▲ | 101% | 101% | 102% | 88% | 108% |
| 20250418 | 732 | 743 | 731 | 740 | 10,500 | 6 | 101% | 101% | 30% | ▲▲ | 99% | 101% | 102% | 89% | 109% |
| 20250421 | 737 | 739 | 729 | 730 | 18,300 | -10 | 99% | 99% | 174% | ▼ | 100% | 103% | 103% | 88% | 107% |
| 20250422 | 733 | 735 | 726 | 735 | 13,500 | 5 | 101% | 100% | 74% | ▲ | 100% | 102% | 101% | 88% | 108% |
| 20250423 | 745 | 750 | 741 | 742 | 21,000 | 7 | 101% | 100% | 156% | ▲▲ | 99% | 101% | 100% | 89% | 109% |
| 20250424 | 750 | 760 | 740 | 740 | 32,400 | -2 | 100% | 99% | 154% | ▼ | 100% | 101% | 101% | 89% | 109% |
| 20250425 | 743 | 750 | 741 | 742 | 19,700 | 2 | 100% | 100% | 61% | ▲ | 101% | 100% | 101% | 91% | 109% |
| 20250428 | 747 | 755 | 744 | 755 | 16,300 | 13 | 102% | 101% | 83% | ▲▲ | 100% | 98% | 99% | 94% | 111% |
| 20250430 | 758 | 765 | 756 | 758 | 14,900 | 3 | 100% | 100% | 91% | ▲▲▲ | 99% | 98% | 99% | 95% | 111% |
| 20250501 | 761 | 761 | 748 | 752 | 12,300 | -6 | 99% | 99% | 83% | ▼ | 100% | 99% | 100% | 94% | 111% |
| 20250502 | 752 | 756 | 740 | 750 | 13,500 | -2 | 100% | 100% | 110% | ▼▼ | 101% | 100% | 102% | 98% | 110% |
| 20250507 | 741 | 748 | 740 | 746 | 19,800 | -4 | 99% | 101% | 147% | ▼▼▼ | 99% | 100% | 101% | 98% | 110% |
| 20250508 | 745 | 753 | 738 | 738 | 53,500 | -8 | 99% | 99% | 270% | ▼▼▼▼ | 100% | 100% | 101% | 97% | 109% |
| 20250509 | 744 | 773 | 715 | 743 | 97,200 | 5 | 101% | 100% | 182% | ▲ | 99% | 99% | 102% | 98% | 109% |
| 20250512 | 743 | 743 | 731 | 736 | 24,900 | -7 | 99% | 99% | 26% | ▼ | 99% | 99% | 101% | 97% | 105% |
| 20250513 | 746 | 759 | 735 | 738 | 52,800 | 2 | 100% | 99% | 212% | ▲ | 101% | 101% | 102% | 97% | 105% |
| 20250514 | 740 | 750 | 740 | 745 | 32,900 | 7 | 101% | 101% | 62% | ▲▲ | 99% | 101% | 101% | 98% | 104% |
| 20250515 | 745 | 747 | 735 | 739 | 25,100 | -6 | 99% | 99% | 76% | ▼ | 99% | 102% | 102% | 97% | 104% |
| 20250516 | 741 | 742 | 733 | 735 | 25,800 | -4 | 99% | 99% | 103% | ▼▼ | 100% | 101% | 102% | 97% | 103% |
| 20250519 | 737 | 739 | 732 | 739 | 9,900 | 4 | 101% | 100% | 38% | ▲ | 101% | 101% | 102% | 97% | 101% |
| 20250520 | 739 | 750 | 737 | 750 | 14,600 | 11 | 101% | 101% | 147% | ▲▲ | 100% | 99% | 100% | 99% | 103% |
| 20250521 | 752 | 756 | 745 | 753 | 26,000 | 3 | 100% | 100% | 178% | ▲▲▲ | 99% | 99% | 100% | 99% | 103% |
| 20250522 | 753 | 754 | 741 | 743 | 20,200 | -10 | 99% | 99% | 78% | ▼ | 99% | 101% | 101% | 98% | 101% |
| 20250523 | 746 | 746 | 741 | 741 | 9,400 | -2 | 100% | 99% | 47% | ▼▼ | 101% | 102% | 0% | 98% | 101% |
| 20250526 | 741 | 750 | 737 | 746 | 17,600 | 5 | 101% | 101% | 187% | ▲ | 101% | 102% | 0% | 98% | 101% |
| 20250527 | 741 | 749 | 741 | 745 | 3,800 | -1 | 100% | 101% | 22% | ▼ | 100% | 101% | 0% | 98% | 101% |
| 20250528 | 746 | 753 | 746 | 747 | 19,000 | 2 | 100% | 100% | 500% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20250529 | 752 | 753 | 747 | 752 | 20,200 | 5 | 101% | 100% | 106% | ▲▲ | 100% | 100% | 0% | 99% | 102% |
| 20250530 | 752 | 754 | 747 | 754 | 10,500 | 2 | 100% | 100% | 52% | ▲▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20250602 | 750 | 754 | 750 | 753 | 4,200 | -1 | 100% | 100% | 40% | ▼ | 100% | 100% | 0% | 100% | 102% |
| 20250603 | 753 | 758 | 748 | 755 | 14,300 | 2 | 100% | 100% | 340% | ▲ | 101% | 0% | 0% | 100% | 103% |
| 20250604 | 751 | 761 | 751 | 755 | 12,800 | 0 | 100% | 101% | 90% | -- | 100% | 0% | 0% | 100% | 103% |
| 20250605 | 752 | 755 | 750 | 751 | 5,900 | -4 | 99% | 100% | 46% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20250606 | 752 | 753 | 745 | 753 | 9,700 | 2 | 100% | 100% | 164% | ▲ | % | % | % | 100% | 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 | 2,700 | 369,000 | 200 | 226,800 | 2,500 | 142,200 |
| 2025-05-23 | 2,400 | 370,200 | 200 | 224,100 | 2,200 | 146,100 |
| 2025-05-16 | 5,500 | 367,800 | 200 | 225,000 | 5,300 | 142,800 |
| 2025-05-09 | 6,900 | 346,500 | 200 | 223,600 | 6,700 | 122,900 |
| 2025-05-02 | 14,400 | 305,200 | 200 | 181,100 | 14,200 | 124,100 |
| 2025-04-25 | 11,500 | 296,800 | 200 | 178,200 | 11,300 | 118,600 |
| 2025-04-18 | 800 | 291,500 | 200 | 176,900 | 600 | 114,600 |
| 2025-04-11 | 600 | 270,000 | 200 | 160,500 | 400 | 109,500 |
| 2025-04-04 | 2,100 | 289,800 | 200 | 190,100 | 1,900 | 99,700 |
| 2025-03-28 | 2,200 | 294,800 | 200 | 187,500 | 2,000 | 107,300 |
| 2025-03-21 | 3,800 | 279,300 | 200 | 175,500 | 3,600 | 103,800 |
| 2025-03-14 | 1,700 | 270,100 | 200 | 170,000 | 1,500 | 100,100 |
| 2025-03-07 | 2,100 | 263,100 | 200 | 163,600 | 1,900 | 99,500 |
| 2025-02-28 | 3,100 | 260,800 | 200 | 162,100 | 2,900 | 98,700 |
| 2025-02-21 | 4,000 | 274,200 | 200 | 167,000 | 3,800 | 107,200 |
| 2025-02-14 | 3,700 | 271,800 | 200 | 162,400 | 3,500 | 109,400 |
| 2025-02-07 | 3,900 | 240,300 | 200 | 136,200 | 3,700 | 104,100 |
| 2025-01-31 | 3,000 | 245,800 | 200 | 141,000 | 2,800 | 104,800 |
| 2025-01-24 | 15,900 | 237,800 | 200 | 131,100 | 15,700 | 106,700 |
| 2025-01-17 | 1,500 | 225,000 | 200 | 116,000 | 1,300 | 109,000 |
| 2025-01-10 | 1,500 | 221,500 | 200 | 114,600 | 1,300 | 106,900 |
| 2024-12-27 | 2,200 | 189,800 | 200 | 90,100 | 2,000 | 99,700 |
| 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 |
|---|---|---|---|
| 20250509 | 15:00 | 高知銀行 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250327 | 13:00 | 高知銀行 | 代表取締役の異動に関するお知らせ |
| 20250210 | 15:00 | 高知銀行 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 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 |
|---|---|---|---|---|---|
| S100VL1X | 350 | 2025-04-14 12:47 | 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 |
| S100V6NS | 350 | 2025-02-10 12:43 | 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 |
| 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 | 2025-06-07 11:22:32 |
| 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 |