| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,233 | 2,233 | 2,193 | 2,195 | 150,200 | -38 | 98% | 98% | 141% | ▼ | 100% | 107% | 96% | 96% | 100% |
| 20240726 | 2,194 | 2,223 | 2,171 | 2,200 | 78,700 | 5 | 100% | 100% | 52% | ▲ | 102% | 104% | 94% | 96% | 101% |
| 20240729 | 2,224 | 2,260 | 2,203 | 2,260 | 95,200 | 60 | 103% | 102% | 121% | ▲ | 99% | 94% | 93% | 98% | 103% |
| 20240730 | 2,250 | 2,250 | 2,214 | 2,222 | 75,800 | -38 | 98% | 99% | 80% | ▼ | 104% | 89% | 93% | 97% | 102% |
| 20240731 | 2,249 | 2,338 | 2,245 | 2,338 | 184,300 | 116 | 105% | 104% | 243% | ▲ | 99% | 87% | 90% | 100% | 107% |
| 20240801 | 2,338 | 2,368 | 2,296 | 2,320 | 149,300 | -18 | 99% | 99% | 81% | ▼ | 95% | 91% | 93% | 99% | 106% |
| 20240802 | 2,225 | 2,244 | 2,119 | 2,121 | 249,800 | -199 | 91% | 95% | 167% | ▼ | 91% | 103% | 105% | 91% | 100% |
| 20240805 | 1,957 | 1,957 | 1,740 | 1,779 | 276,200 | -342 | 84% | 91% | 111% | ▼ | 105% | 109% | 107% | 76% | 100% |
| 20240806 | 1,899 | 2,032 | 1,899 | 1,999 | 290,900 | 220 | 112% | 105% | 105% | ▲ | 105% | 107% | 105% | 86% | 112% |
| 20240807 | 1,926 | 2,080 | 1,918 | 2,023 | 219,500 | 24 | 101% | 105% | 75% | ▲ | 97% | 101% | 100% | 87% | 114% |
| 20240808 | 2,026 | 2,037 | 1,960 | 1,961 | 211,600 | -62 | 97% | 97% | 96% | ▼ | 99% | 103% | 100% | 84% | 110% |
| 20240809 | 2,036 | 2,042 | 1,974 | 2,013 | 158,400 | 52 | 103% | 99% | 75% | ▲ | 104% | 106% | 102% | 86% | 113% |
| 20240813 | 1,986 | 2,062 | 1,986 | 2,062 | 146,500 | 49 | 102% | 104% | 92% | ▲▲ | 99% | 100% | 98% | 88% | 116% |
| 20240814 | 2,062 | 2,093 | 2,037 | 2,047 | 111,700 | -15 | 99% | 99% | 76% | ▼ | 100% | 100% | 99% | 88% | 115% |
| 20240815 | 2,059 | 2,081 | 2,038 | 2,054 | 119,500 | 7 | 100% | 100% | 107% | ▲ | 100% | 97% | 97% | 88% | 115% |
| 20240816 | 2,098 | 2,127 | 2,074 | 2,100 | 89,200 | 46 | 102% | 100% | 75% | ▲▲ | 99% | 96% | 97% | 90% | 118% |
| 20240819 | 2,087 | 2,109 | 2,056 | 2,066 | 66,600 | -34 | 98% | 99% | 75% | ▼ | 98% | 96% | 97% | 88% | 116% |
| 20240820 | 2,098 | 2,098 | 2,055 | 2,055 | 51,800 | -11 | 99% | 98% | 78% | ▼▼ | 100% | 98% | 96% | 88% | 116% |
| 20240821 | 2,032 | 2,064 | 2,020 | 2,032 | 50,100 | -23 | 99% | 100% | 97% | ▼▼▼ | 99% | 98% | 95% | 87% | 114% |
| 20240822 | 2,033 | 2,033 | 1,997 | 2,007 | 69,100 | -25 | 99% | 99% | 138% | ▼▼▼▼ | 100% | 100% | 95% | 86% | 113% |
| 20240823 | 2,015 | 2,024 | 1,993 | 2,007 | 77,900 | 0 | 100% | 100% | 113% | -- | 99% | 100% | 93% | 86% | 113% |
| 20240826 | 2,001 | 2,013 | 1,956 | 1,979 | 84,400 | -28 | 99% | 99% | 108% | ▼ | 101% | 101% | 94% | 85% | 111% |
| 20240827 | 1,979 | 2,007 | 1,969 | 2,001 | 67,100 | 22 | 101% | 101% | 80% | ▲ | 101% | 102% | 95% | 86% | 112% |
| 20240828 | 1,983 | 2,004 | 1,978 | 1,994 | 51,000 | -7 | 100% | 101% | 76% | ▼ | 101% | 102% | 94% | 85% | 112% |
| 20240829 | 1,996 | 2,022 | 1,992 | 2,006 | 82,800 | 12 | 101% | 101% | 162% | ▲ | 99% | 97% | 94% | 86% | 113% |
| 20240830 | 2,013 | 2,013 | 1,986 | 1,997 | 116,300 | -9 | 100% | 99% | 140% | ▼ | 99% | 96% | 94% | 94% | 112% |
| 20240902 | 2,012 | 2,012 | 1,970 | 1,987 | 61,300 | -10 | 99% | 99% | 53% | ▼▼ | 102% | 96% | 94% | 95% | 112% |
| 20240903 | 1,999 | 2,037 | 1,995 | 2,029 | 107,300 | 42 | 102% | 102% | 175% | ▲ | 98% | 94% | 95% | 97% | 103% |
| 20240904 | 1,990 | 2,008 | 1,940 | 1,945 | 133,000 | -84 | 96% | 98% | 124% | ▼ | 101% | 98% | 99% | 93% | 100% |
| 20240905 | 1,911 | 1,967 | 1,896 | 1,924 | 92,700 | -21 | 99% | 101% | 70% | ▼▼ | 98% | 94% | 97% | 92% | 100% |
| 20240906 | 1,947 | 1,947 | 1,907 | 1,912 | 57,800 | -12 | 99% | 98% | 62% | ▼▼▼ | 100% | 99% | 102% | 91% | 100% |
| 20240909 | 1,855 | 1,875 | 1,840 | 1,863 | 119,800 | -49 | 97% | 100% | 207% | ▼▼▼▼ | 100% | 98% | 102% | 89% | 100% |
| 20240910 | 1,866 | 1,891 | 1,865 | 1,866 | 63,400 | 3 | 100% | 100% | 53% | ▲ | 98% | 99% | 103% | 89% | 100% |
| 20240911 | 1,844 | 1,844 | 1,801 | 1,811 | 124,400 | -55 | 97% | 98% | 196% | ▼ | 100% | 101% | 103% | 86% | 100% |
| 20240912 | 1,839 | 1,855 | 1,822 | 1,835 | 97,200 | 24 | 101% | 100% | 78% | ▲ | 100% | 101% | 103% | 87% | 101% |
| 20240913 | 1,836 | 1,856 | 1,823 | 1,832 | 139,900 | -3 | 100% | 100% | 144% | ▼ | 99% | 101% | 103% | 89% | 101% |
| 20240917 | 1,835 | 1,844 | 1,784 | 1,820 | 140,200 | -12 | 99% | 99% | 100% | ▼▼ | 99% | 100% | 103% | 89% | 100% |
| 20240918 | 1,840 | 1,840 | 1,799 | 1,818 | 67,100 | -2 | 100% | 99% | 48% | ▼▼▼ | 101% | 103% | 103% | 89% | 100% |
| 20240919 | 1,830 | 1,869 | 1,830 | 1,851 | 94,400 | 33 | 102% | 101% | 141% | ▲ | 99% | 101% | 101% | 91% | 102% |
| 20240920 | 1,870 | 1,879 | 1,854 | 1,859 | 153,600 | 8 | 100% | 99% | 163% | ▲▲ | 99% | 98% | 100% | 92% | 103% |
| 20240924 | 1,872 | 1,872 | 1,838 | 1,845 | 88,900 | -14 | 99% | 99% | 58% | ▼ | 99% | 99% | 101% | 91% | 102% |
| 20240925 | 1,849 | 1,851 | 1,826 | 1,839 | 94,200 | -6 | 100% | 99% | 106% | ▼▼ | 102% | 99% | 101% | 91% | 102% |
| 20240926 | 1,850 | 1,886 | 1,838 | 1,884 | 122,800 | 45 | 102% | 102% | 130% | ▲ | 98% | 98% | 100% | 93% | 104% |
| 20240927 | 1,863 | 1,866 | 1,827 | 1,829 | 138,900 | -55 | 97% | 98% | 113% | ▼ | 100% | 101% | 102% | 90% | 101% |
| 20240930 | 1,824 | 1,846 | 1,805 | 1,822 | 110,000 | -7 | 100% | 100% | 79% | ▼▼ | 100% | 104% | 103% | 90% | 101% |
| 20241001 | 1,822 | 1,853 | 1,817 | 1,825 | 74,200 | 3 | 100% | 100% | 67% | ▲ | 100% | 105% | 103% | 90% | 101% |
| 20241002 | 1,807 | 1,821 | 1,798 | 1,803 | 142,200 | -22 | 99% | 100% | 192% | ▼ | 99% | 101% | 102% | 89% | 100% |
| 20241003 | 1,840 | 1,852 | 1,806 | 1,817 | 83,100 | 14 | 101% | 99% | 58% | ▲ | 101% | 101% | 101% | 93% | 101% |
| 20241004 | 1,817 | 1,852 | 1,817 | 1,838 | 84,500 | 21 | 101% | 101% | 102% | ▲▲ | 101% | 98% | 97% | 96% | 102% |
| 20241007 | 1,878 | 1,914 | 1,870 | 1,894 | 164,700 | 56 | 103% | 101% | 195% | ▲▲▲ | 98% | 99% | 0% | 99% | 105% |
| 20241008 | 1,879 | 1,879 | 1,830 | 1,850 | 118,500 | -44 | 98% | 98% | 72% | ▼ | 99% | 101% | 0% | 98% | 103% |
| 20241009 | 1,851 | 1,857 | 1,818 | 1,831 | 81,500 | -19 | 99% | 99% | 69% | ▼▼ | 100% | 102% | 0% | 97% | 102% |
| 20241010 | 1,834 | 1,838 | 1,825 | 1,834 | 68,000 | 3 | 100% | 100% | 83% | ▲ | 99% | 101% | 0% | 97% | 102% |
| 20241011 | 1,845 | 1,852 | 1,822 | 1,822 | 79,200 | -12 | 99% | 99% | 116% | ▼ | 101% | 101% | 0% | 96% | 101% |
| 20241015 | 1,848 | 1,864 | 1,834 | 1,864 | 153,100 | 42 | 102% | 101% | 193% | ▲ | 100% | 99% | 0% | 98% | 103% |
| 20241016 | 1,848 | 1,870 | 1,835 | 1,846 | 63,600 | -18 | 99% | 100% | 42% | ▼ | 101% | 98% | 0% | 97% | 102% |
| 20241017 | 1,854 | 1,873 | 1,854 | 1,867 | 51,700 | 21 | 101% | 101% | 81% | ▲ | 100% | 0% | 0% | 99% | 104% |
| 20241018 | 1,875 | 1,878 | 1,858 | 1,868 | 43,900 | 1 | 100% | 100% | 85% | ▲▲ | 98% | 0% | 0% | 99% | 104% |
| 20241021 | 1,863 | 1,863 | 1,821 | 1,830 | 72,600 | -38 | 98% | 98% | 165% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241022 | 1,821 | 1,823 | 1,797 | 1,820 | 149,000 | -10 | 99% | 100% | 205% | ▼▼ | % | % | % | 96% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 14,800 | 259,500 | 11,200 | 108,200 | 3,600 | 151,300 |
| 2024-10-11 | 13,700 | 264,300 | 10,800 | 109,200 | 2,900 | 155,100 |
| 2024-10-04 | 14,300 | 260,200 | 10,800 | 109,900 | 3,500 | 150,300 |
| 2024-09-27 | 13,500 | 245,500 | 10,900 | 111,400 | 2,600 | 134,100 |
| 2024-09-20 | 15,000 | 240,800 | 11,700 | 101,900 | 3,300 | 138,900 |
| 2024-09-13 | 12,900 | 250,200 | 11,100 | 102,700 | 1,800 | 147,500 |
| 2024-09-06 | 12,000 | 254,900 | 10,000 | 115,400 | 2,000 | 139,500 |
| 2024-08-30 | 12,400 | 247,300 | 10,000 | 116,800 | 2,400 | 130,500 |
| 2024-08-23 | 12,500 | 201,200 | 10,000 | 73,800 | 2,500 | 127,400 |
| 2024-08-16 | 12,800 | 187,000 | 10,000 | 51,700 | 2,800 | 135,300 |
| 2024-08-09 | 13,300 | 190,200 | 10,100 | 65,300 | 3,200 | 124,900 |
| 2024-08-02 | 11,300 | 225,000 | 10,100 | 61,800 | 1,200 | 163,200 |
| 2024-07-26 | 12,700 | 247,600 | 10,100 | 64,400 | 2,600 | 183,200 |
| 2024-07-19 | 20,300 | 217,300 | 10,100 | 24,600 | 10,200 | 192,700 |
| 2024-07-12 | 19,900 | 226,100 | 10,100 | 24,800 | 9,800 | 201,300 |
| 2024-07-05 | 27,600 | 228,900 | 10,000 | 28,600 | 17,600 | 200,300 |
| 2024-06-28 | 55,400 | 197,500 | 39,900 | 28,700 | 15,500 | 168,800 |
| 2024-06-21 | 35,800 | 230,300 | 15,000 | 30,800 | 20,800 | 199,500 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 382,300 | 0.91% | ▲ | 44,500 | 1,848 | 1,864 | 1,834 | 1,864 | 153,100 |
| 2024-10-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 337,800 | 0.80% | ▲ | 39,800 | 1,879 | 1,879 | 1,830 | 1,850 | 118,500 |
| 2024-10-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 298,000 | 0.71% | ▲ | 5,300 | 1,807 | 1,821 | 1,798 | 1,803 | 142,200 |
| 2024-09-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 292,700 | 0.69% | ▼ | -700 | 1,870 | 1,879 | 1,854 | 1,859 | 153,600 |
| 2024-09-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 293,400 | 0.70% | ▲ | 41,700 | 1,866 | 1,891 | 1,865 | 1,866 | 63,400 |
| 2024-07-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 251,700 | 0.60% | ▲ | 2,700 | 2,200 | 2,220 | 2,180 | 2,198 | 74,600 |
| 2024-06-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 249,000 | 0.59% | ▼ | -5,900 | 2,237 | 2,274 | 2,237 | 2,261 | 121,600 |
| 2024-06-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 254,900 | 0.60% | ▲ | 5,509 | 2,165 | 2,182 | 2,146 | 2,165 | 77,200 |
| 2024-06-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 249,391 | 0.59% | ▼ | -32,209 | 2,161 | 2,177 | 2,141 | 2,152 | 91,000 |
| 2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 281,600 | 0.67% | ▼ | -14,400 | 2,249 | 2,319 | 2,248 | 2,316 | 282,300 |
| 2024-05-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 296,000 | 0.70% | ▲ | 43,135 | 2,210 | 2,232 | 2,191 | 2,231 | 80,700 |
| 2024-05-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 252,865 | 0.60% | ▲ | 27,821 | 2,155 | 2,169 | 2,118 | 2,138 | 99,300 |
| 2024-04-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 225,044 | 0.53% | ▲ | 18,164 | 2,284 | 2,309 | 2,246 | 2,281 | 302,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:30 | 大垣銀 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240726 | 17:45 | 大垣銀 | 株式報酬型ストック・オプションの発行内容確定に関するお知らせ |
| 20240619 | 16:00 | 大垣銀 | 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 |
| 20240424 | 16:30 | 大垣銀 | 業績予想の修正および前期実績値との差異見込みに関するお知らせ |
| 20240424 | 16:30 | 大垣銀 | 代表取締役の異動に関するお知らせ |
| 20240325 | 15:00 | 大垣銀 | 中期経営計画の策定 |
| 20240209 | 16:00 | 大垣銀 | 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 |
|---|---|---|---|---|---|
| S100TNG4 | 350 | 2024-06-20 10:39 | 株式会社大垣共立銀行 | 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 |
|---|---|---|---|
| 8361 | 1 | 個人のお客さま | 大垣共立銀行 | 2024-10-23 05:24:45 |
| 8361 | 2 | IRカレンダー | 株主・投資家のみなさま | 大垣共立銀行 | 2024-06-26 19:42:51 |
| 8361 | 2 | 決算説明会プレゼンテーション資料 | 株主・投資家のみなさま | 大垣共立銀行 | 2024-06-26 19:42:50 |
| 8361 | 2 | 株主・投資家のお客さま | 大垣共立銀行 | 2024-06-26 19:42:43 |
| 8361 | 3 | 書面による外国送金の申込受付終了のお知らせ | アーカイブ | 大垣共立銀行 | 2024-10-07 09:29:18 |
| 8361 | 3 | スマイル俱楽部 ゴルフイベント募集締切のお知らせ | アーカイブ | 大垣共立銀行 | 2024-10-04 19:29:40 |
| 8361 | 3 | 「保険商品」の改定と取扱中止のお知らせ | アーカイブ | 大垣共立銀行 | 2024-10-01 17:30:20 |
| 8361 | 3 | 「投資信託商品」の新規取扱開始のお知らせ | アーカイブ | 大垣共立銀行 | 2024-10-01 17:30:19 |
| 8361 | 3 | 各種預金規定等改定のお知らせ | アーカイブ | 大垣共立銀行 | 2024-09-30 16:32:59 |
| 8361 | 3 | 住宅ローン金利変動型の基準金利見直しのお知らせ | アーカイブ | 大垣共立銀行 | 2024-09-30 16:32:58 |