| 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 | 1,400 | 1,405 | 1,393 | 1,397 | 31,300 | 1 | 100% | 100% | 209% | ▲ | 101% | 104% | 111% | 97% | 100% |
| 20250311 | 1,371 | 1,391 | 1,365 | 1,382 | 51,200 | -15 | 99% | 101% | 164% | ▼ | 101% | 104% | 110% | 96% | 100% |
| 20250312 | 1,378 | 1,402 | 1,367 | 1,391 | 31,200 | 9 | 101% | 101% | 61% | ▲ | 100% | 102% | 105% | 97% | 101% |
| 20250313 | 1,402 | 1,415 | 1,400 | 1,402 | 28,400 | 11 | 101% | 100% | 91% | ▲▲ | 101% | 105% | 102% | 98% | 101% |
| 20250314 | 1,402 | 1,414 | 1,399 | 1,410 | 8,900 | 8 | 101% | 101% | 31% | ▲▲▲ | 100% | 106% | 101% | 98% | 102% |
| 20250317 | 1,419 | 1,424 | 1,412 | 1,420 | 36,100 | 10 | 101% | 100% | 406% | ▲▲▲▲ | 101% | 107% | 99% | 99% | 103% |
| 20250318 | 1,427 | 1,437 | 1,420 | 1,437 | 33,600 | 17 | 101% | 101% | 93% | ▲▲▲▲▲ | 100% | 106% | 94% | 100% | 104% |
| 20250319 | 1,441 | 1,450 | 1,432 | 1,437 | 49,500 | 0 | 100% | 100% | 147% | -- | 102% | 105% | 95% | 100% | 104% |
| 20250321 | 1,441 | 1,476 | 1,441 | 1,475 | 57,800 | 38 | 103% | 102% | 117% | ▲ | 101% | 102% | 92% | 100% | 107% |
| 20250324 | 1,488 | 1,508 | 1,477 | 1,505 | 61,100 | 30 | 102% | 101% | 106% | ▲▲ | 101% | 98% | 91% | 100% | 109% |
| 20250325 | 1,505 | 1,528 | 1,498 | 1,521 | 45,100 | 16 | 101% | 101% | 74% | ▲▲▲ | 100% | 95% | 90% | 100% | 110% |
| 20250326 | 1,510 | 1,519 | 1,503 | 1,514 | 27,600 | -7 | 100% | 100% | 61% | ▼ | 101% | 95% | 91% | 100% | 110% |
| 20250327 | 1,504 | 1,524 | 1,488 | 1,519 | 38,000 | 5 | 100% | 101% | 138% | ▲ | 100% | 95% | 92% | 100% | 110% |
| 20250328 | 1,483 | 1,496 | 1,470 | 1,476 | 32,300 | -43 | 97% | 100% | 85% | ▼ | 99% | 93% | 94% | 97% | 107% |
| 20250331 | 1,450 | 1,450 | 1,413 | 1,433 | 50,400 | -43 | 97% | 99% | 156% | ▼▼ | 99% | 87% | 98% | 94% | 104% |
| 20250401 | 1,447 | 1,447 | 1,430 | 1,430 | 27,300 | -3 | 100% | 99% | 54% | ▼▼▼ | 99% | 88% | 99% | 94% | 103% |
| 20250402 | 1,429 | 1,437 | 1,408 | 1,412 | 34,900 | -18 | 99% | 99% | 128% | ▼▼▼▼ | 100% | 94% | 104% | 93% | 102% |
| 20250403 | 1,354 | 1,366 | 1,337 | 1,355 | 73,600 | -57 | 96% | 100% | 211% | ▼▼▼▼▼ | 97% | 98% | 108% | 89% | 100% |
| 20250404 | 1,301 | 1,304 | 1,226 | 1,262 | 188,000 | -93 | 93% | 97% | 255% | ▼▼▼▼▼▼ | 105% | 110% | 117% | 83% | 100% |
| 20250408 | 1,202 | 1,276 | 1,202 | 1,260 | 75,600 | -2 | 100% | 105% | 40% | ▼▼▼▼▼▼▼ | 98% | 107% | 115% | 83% | 100% |
| 20250409 | 1,230 | 1,248 | 1,180 | 1,203 | 60,300 | -57 | 95% | 98% | 80% | ▼▼▼▼▼▼▼▼ | 98% | 101% | 108% | 79% | 100% |
| 20250410 | 1,305 | 1,305 | 1,260 | 1,278 | 58,800 | 75 | 106% | 98% | 98% | ▲ | 103% | 108% | 116% | 84% | 106% |
| 20250411 | 1,230 | 1,284 | 1,203 | 1,270 | 63,600 | -8 | 99% | 103% | 108% | ▼ | 102% | 105% | 110% | 83% | 106% |
| 20250414 | 1,295 | 1,320 | 1,280 | 1,319 | 40,200 | 49 | 104% | 102% | 63% | ▲ | 100% | 103% | 107% | 87% | 110% |
| 20250415 | 1,326 | 1,335 | 1,317 | 1,321 | 21,100 | 2 | 100% | 100% | 52% | ▲▲ | 100% | 101% | 108% | 87% | 110% |
| 20250416 | 1,321 | 1,332 | 1,316 | 1,316 | 25,100 | -5 | 100% | 100% | 119% | ▼ | 101% | 101% | 108% | 87% | 109% |
| 20250417 | 1,316 | 1,336 | 1,316 | 1,326 | 9,000 | 10 | 101% | 101% | 36% | ▲ | 103% | 100% | 107% | 87% | 110% |
| 20250418 | 1,329 | 1,363 | 1,325 | 1,363 | 20,800 | 37 | 103% | 103% | 231% | ▲▲ | 98% | 99% | 105% | 90% | 113% |
| 20250421 | 1,352 | 1,358 | 1,327 | 1,331 | 23,400 | -32 | 98% | 98% | 113% | ▼ | 99% | 101% | 107% | 88% | 111% |
| 20250422 | 1,330 | 1,330 | 1,318 | 1,318 | 16,100 | -13 | 99% | 99% | 69% | ▼▼ | 99% | 106% | 106% | 87% | 110% |
| 20250423 | 1,335 | 1,343 | 1,319 | 1,326 | 25,000 | 8 | 101% | 99% | 155% | ▲ | 99% | 105% | 106% | 87% | 110% |
| 20250424 | 1,344 | 1,344 | 1,328 | 1,329 | 12,400 | 3 | 100% | 99% | 50% | ▲▲ | 100% | 104% | 106% | 87% | 110% |
| 20250425 | 1,338 | 1,346 | 1,336 | 1,339 | 8,700 | 10 | 101% | 100% | 70% | ▲▲▲ | 100% | 102% | 106% | 91% | 111% |
| 20250428 | 1,342 | 1,349 | 1,342 | 1,346 | 4,800 | 7 | 101% | 100% | 55% | ▲▲▲▲ | 100% | 97% | 100% | 94% | 112% |
| 20250430 | 1,417 | 1,428 | 1,390 | 1,411 | 79,800 | 65 | 105% | 100% | 1663% | ▲▲▲▲▲ | 99% | 99% | 101% | 99% | 117% |
| 20250501 | 1,405 | 1,413 | 1,380 | 1,393 | 35,700 | -18 | 99% | 99% | 45% | ▼ | 98% | 103% | 102% | 99% | 116% |
| 20250502 | 1,386 | 1,392 | 1,358 | 1,360 | 20,800 | -33 | 98% | 98% | 58% | ▼▼ | 101% | 104% | 104% | 96% | 113% |
| 20250507 | 1,360 | 1,374 | 1,352 | 1,370 | 17,300 | 10 | 101% | 101% | 83% | ▲ | 99% | 104% | 103% | 97% | 114% |
| 20250508 | 1,371 | 1,371 | 1,344 | 1,352 | 45,200 | -18 | 99% | 99% | 261% | ▼ | 102% | 104% | 104% | 96% | 112% |
| 20250509 | 1,360 | 1,391 | 1,347 | 1,387 | 128,600 | 35 | 103% | 102% | 285% | ▲ | 101% | 99% | 100% | 98% | 115% |
| 20250512 | 1,405 | 1,446 | 1,392 | 1,421 | 58,800 | 34 | 102% | 101% | 46% | ▲▲ | 97% | 97% | 97% | 100% | 112% |
| 20250513 | 1,450 | 1,457 | 1,400 | 1,400 | 83,300 | -21 | 99% | 97% | 142% | ▼ | 101% | 100% | 100% | 99% | 110% |
| 20250514 | 1,408 | 1,419 | 1,403 | 1,419 | 32,100 | 19 | 101% | 101% | 39% | ▲ | 99% | 100% | 100% | 100% | 108% |
| 20250515 | 1,412 | 1,412 | 1,382 | 1,396 | 29,400 | -23 | 98% | 99% | 92% | ▼ | 100% | 102% | 101% | 98% | 106% |
| 20250516 | 1,394 | 1,403 | 1,373 | 1,395 | 37,700 | -1 | 100% | 100% | 128% | ▼▼ | 101% | 101% | 101% | 98% | 106% |
| 20250519 | 1,389 | 1,402 | 1,385 | 1,402 | 14,000 | 7 | 101% | 101% | 37% | ▲ | 100% | 100% | 100% | 99% | 106% |
| 20250520 | 1,403 | 1,404 | 1,394 | 1,400 | 8,400 | -2 | 100% | 100% | 60% | ▼ | 101% | 100% | 100% | 99% | 106% |
| 20250521 | 1,404 | 1,426 | 1,400 | 1,416 | 26,800 | 16 | 101% | 101% | 319% | ▲ | 99% | 99% | 99% | 100% | 107% |
| 20250522 | 1,412 | 1,412 | 1,399 | 1,400 | 10,200 | -16 | 99% | 99% | 38% | ▼ | 100% | 100% | 99% | 99% | 106% |
| 20250523 | 1,409 | 1,417 | 1,403 | 1,403 | 13,500 | 3 | 100% | 100% | 132% | ▲ | 100% | 100% | 0% | 99% | 106% |
| 20250526 | 1,403 | 1,411 | 1,400 | 1,401 | 8,400 | -2 | 100% | 100% | 62% | ▼ | 100% | 101% | 0% | 99% | 105% |
| 20250527 | 1,400 | 1,404 | 1,396 | 1,402 | 17,900 | 1 | 100% | 100% | 213% | ▲ | 99% | 100% | 0% | 99% | 105% |
| 20250528 | 1,404 | 1,408 | 1,396 | 1,396 | 16,400 | -6 | 100% | 99% | 92% | ▼ | 100% | 100% | 0% | 98% | 104% |
| 20250529 | 1,400 | 1,407 | 1,397 | 1,402 | 14,400 | 6 | 100% | 100% | 88% | ▲ | 100% | 100% | 0% | 99% | 104% |
| 20250530 | 1,402 | 1,408 | 1,396 | 1,402 | 13,000 | 0 | 100% | 100% | 90% | -- | 100% | 99% | 0% | 99% | 104% |
| 20250602 | 1,408 | 1,410 | 1,402 | 1,409 | 9,400 | 7 | 100% | 100% | 72% | ▲ | 100% | 100% | 0% | 99% | 104% |
| 20250603 | 1,402 | 1,404 | 1,394 | 1,401 | 22,100 | -8 | 99% | 100% | 235% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20250604 | 1,402 | 1,408 | 1,400 | 1,406 | 18,500 | 5 | 100% | 100% | 84% | ▲ | 100% | 0% | 0% | 99% | 104% |
| 20250605 | 1,399 | 1,408 | 1,395 | 1,400 | 26,900 | -6 | 100% | 100% | 145% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20250606 | 1,406 | 1,406 | 1,398 | 1,400 | 7,700 | 0 | 100% | 100% | 29% | -- | % | % | % | 99% | 100% |
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 | 1,800 | 295,100 | 0 | 175,700 | 1,800 | 119,400 |
| 2025-05-23 | 1,700 | 293,800 | 0 | 172,700 | 1,700 | 121,100 |
| 2025-05-16 | 2,600 | 304,200 | 0 | 174,600 | 2,600 | 129,600 |
| 2025-05-09 | 4,800 | 295,800 | 0 | 171,400 | 4,800 | 124,400 |
| 2025-05-02 | 4,400 | 284,300 | 0 | 157,400 | 4,400 | 126,900 |
| 2025-04-25 | 1,500 | 287,600 | 0 | 151,400 | 1,500 | 136,200 |
| 2025-04-18 | 1,800 | 281,000 | 0 | 147,600 | 1,800 | 133,400 |
| 2025-04-11 | 1,100 | 302,800 | 0 | 149,500 | 1,100 | 153,300 |
| 2025-04-04 | 700 | 312,300 | 0 | 158,600 | 700 | 153,700 |
| 2025-03-28 | 2,000 | 299,100 | 0 | 161,100 | 2,000 | 138,000 |
| 2025-03-21 | 600 | 311,300 | 0 | 157,600 | 600 | 153,700 |
| 2025-03-14 | 600 | 324,300 | 0 | 149,600 | 600 | 174,700 |
| 2025-03-07 | 1,100 | 329,200 | 0 | 159,700 | 1,100 | 169,500 |
| 2025-02-28 | 1,000 | 289,100 | 0 | 145,400 | 1,000 | 143,700 |
| 2025-02-21 | 1,300 | 287,100 | 0 | 138,800 | 1,300 | 148,300 |
| 2025-02-14 | 600 | 267,700 | 0 | 132,200 | 600 | 135,500 |
| 2025-02-07 | 900 | 254,600 | 0 | 114,100 | 900 | 140,500 |
| 2025-01-31 | 900 | 213,600 | 0 | 106,600 | 900 | 107,000 |
| 2025-01-24 | 100 | 211,100 | 0 | 92,900 | 100 | 118,200 |
| 2025-01-17 | 200 | 192,500 | 0 | 88,800 | 200 | 103,700 |
| 2025-01-10 | 200 | 191,000 | 0 | 87,800 | 200 | 103,200 |
| 2024-12-27 | 400 | 168,600 | 0 | 78,800 | 400 | 89,800 |
| 2024-12-20 | 1,400 | 172,400 | 0 | 85,700 | 1,400 | 86,700 |
| 2024-12-13 | 500 | 160,100 | 0 | 78,400 | 500 | 81,700 |
| 2024-12-06 | 500 | 163,700 | 0 | 82,900 | 500 | 80,800 |
| 2024-11-29 | 700 | 163,800 | 0 | 86,000 | 700 | 77,800 |
| 2024-11-22 | 600 | 163,400 | 0 | 83,700 | 600 | 79,700 |
| 2024-11-15 | 5,900 | 163,100 | 0 | 85,800 | 5,900 | 77,300 |
| 2024-11-08 | 500 | 172,800 | 0 | 86,000 | 500 | 86,800 |
| 2024-11-01 | 1,800 | 177,500 | 0 | 88,600 | 1,800 | 88,900 |
| 2024-10-25 | 200 | 166,200 | 0 | 84,300 | 200 | 81,900 |
| 2024-10-18 | 0 | 155,400 | 0 | 83,300 | 0 | 72,100 |
| 2024-10-11 | 400 | 213,700 | 0 | 138,900 | 400 | 74,800 |
| 2024-10-04 | 200 | 209,700 | 0 | 141,100 | 200 | 68,600 |
| 2024-09-27 | 0 | 202,500 | 0 | 136,000 | 0 | 66,500 |
| 2024-09-20 | 100 | 199,900 | 0 | 136,500 | 100 | 63,400 |
| 2024-09-13 | 200 | 188,500 | 0 | 130,700 | 200 | 57,800 |
| 2024-09-06 | 200 | 191,900 | 0 | 139,700 | 200 | 52,200 |
| 2024-08-30 | 200 | 182,100 | 0 | 122,100 | 200 | 60,000 |
| 2024-08-23 | 300 | 186,600 | 0 | 131,200 | 300 | 55,400 |
| 2024-08-16 | 200 | 181,400 | 0 | 134,000 | 200 | 47,400 |
| 2024-08-09 | 200 | 204,800 | 0 | 139,400 | 200 | 65,400 |
| 2024-08-02 | 2,800 | 233,400 | 0 | 159,900 | 2,800 | 73,500 |
| 2024-07-26 | 500 | 246,100 | 0 | 162,000 | 500 | 84,100 |
| 2024-07-19 | 700 | 248,900 | 0 | 163,800 | 700 | 85,100 |
| 2024-07-12 | 500 | 254,900 | 0 | 164,500 | 500 | 90,400 |
| 2024-07-05 | 1,500 | 247,900 | 0 | 159,700 | 1,500 | 88,200 |
| 2024-06-28 | 1,500 | 233,000 | 0 | 152,200 | 1,500 | 80,800 |
| 2024-06-21 | 800 | 220,400 | 0 | 141,200 | 800 | 79,200 |
| 2024-06-14 | 1,000 | 201,000 | 0 | 111,500 | 1,000 | 89,500 |
| 2024-06-07 | 6,100 | 187,400 | 0 | 97,500 | 6,100 | 89,900 |
| 2024-05-31 | 8,800 | 195,300 | 0 | 101,300 | 8,800 | 94,000 |
| 2024-05-24 | 2,100 | 196,700 | 0 | 106,300 | 2,100 | 90,400 |
| 2024-05-17 | 1,600 | 209,700 | 0 | 113,900 | 1,600 | 95,800 |
| 2024-05-10 | 1,900 | 195,300 | 0 | 103,900 | 1,900 | 91,400 |
| 2024-05-02 | 3,200 | 192,100 | 0 | 102,700 | 3,200 | 89,400 |
| 2024-04-26 | 1,000 | 182,800 | 0 | 94,000 | 1,000 | 88,800 |
| 2024-04-19 | 3,100 | 176,500 | 0 | 91,700 | 3,100 | 84,800 |
| 2024-04-12 | 1,600 | 158,200 | 0 | 86,900 | 1,600 | 71,300 |
| 2024-04-05 | 2,200 | 153,400 | 0 | 84,600 | 2,200 | 68,800 |
| 2024-03-29 | 2,400 | 152,100 | 0 | 87,600 | 2,400 | 64,500 |
| 2024-03-22 | 2,500 | 157,200 | 0 | 85,900 | 2,500 | 71,300 |
| 2024-03-15 | 3,200 | 159,500 | 0 | 83,700 | 3,200 | 75,800 |
| 2024-03-08 | 2,000 | 170,300 | 0 | 86,800 | 2,000 | 83,500 |
| 2024-03-01 | 1,400 | 168,300 | 0 | 80,900 | 1,400 | 87,400 |
| 2024-02-22 | 1,300 | 178,700 | 0 | 92,000 | 1,300 | 86,700 |
| 2024-02-16 | 1,100 | 178,100 | 0 | 93,700 | 1,100 | 84,400 |
| 2024-02-09 | 1,400 | 177,100 | 0 | 93,100 | 1,400 | 84,000 |
| 2024-02-02 | 3,900 | 178,100 | 0 | 97,100 | 3,900 | 81,000 |
| 2024-01-26 | 10,500 | 187,800 | 0 | 97,800 | 10,500 | 90,000 |
| 2024-01-19 | 600 | 193,400 | 0 | 103,800 | 600 | 89,600 |
| 2024-01-12 | 500 | 181,900 | 0 | 104,500 | 500 | 77,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 13:00 | 大光銀 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250428 | 16:00 | 大光銀 | 業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 20250131 | 16:00 | 大光銀 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241108 | 13:00 | 大光銀 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241029 | 16:30 | 大光銀 | 業績予想の修正に関するお知らせ |
| 20240730 | 16:00 | 大光銀 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240712 | 12:00 | 大光銀 | 株式報酬型ストックオプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240625 | 15:00 | 大光銀 | 株式報酬型ストックオプション（新株予約権）の発行に関するお知らせ |
| 20240510 | 13:00 | 大光銀 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 13:00 | 大光銀 | 代表取締役および役員の異動に関するお知らせ |
| 20240405 | 15:00 | 大光銀 | 長期戦略方針および第13次中期経営計画の策定について |
| 20240130 | 16:00 | 大光銀 | 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 |
|---|---|---|---|---|---|
| S100V0AI | 350 | 2025-01-10 14:53 | 株式会社大光銀行 | 預金保険機構 | 変更報告書（特例対象株券等） |
| S100V1O4 | 350 | 2025-01-09 09:28 | 株式会社大光銀行 | 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） |
| S100U56I | 350 | 2024-08-06 10:15 | 株式会社大光銀行 | 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） |
| S100SPSB | 350 | 2024-02-06 14:19 | 株式会社大光銀行 | 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 |
|---|---|---|---|
| 8537 | 1 | 大光銀行 | 2025-06-07 00:23:03 |
| 8537 | 2 | たいこうからのお知らせ | 大光銀行 | 2025-05-29 18:29:40 |
| 8537 | 2 | 会社説明会資料 | 2024-06-18 19:54:29 |
| 8537 | 2 | 特定投資家制度における移行の「期限日」について | 大光銀行 | 2024-06-18 09:36:42 |
| 8537 | 2 | 株主総会 | 株主・投資家のみなさま | 大光銀行 | 2024-06-15 04:28:14 |
| 8537 | 2 | 地域密着型金融への取組み | 株主・投資家のみなさま | 大光銀行 | 2024-06-15 04:28:13 |
| 8537 | 2 | 業績・財務情報 | 株主・投資家のみなさま | 大光銀行 | 2024-06-15 04:28:12 |
| 8537 | 2 | ディスクロージャー資料 | 株主・投資家のみなさま | 大光銀行 | 2024-06-15 04:28:10 |
| 8537 | 2 | 電子公告 | 株主・投資家のみなさま | 大光銀行 | 2024-06-15 04:28:09 |
| 8537 | 2 | 株主・投資家のみなさま | 大光銀行 | 2024-06-15 04:28:08 |