| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 646 | 655 | 645 | 652 | 372,400 | 10 | 102% | 101% | 83% | ▲ | 100% | 99% | 108% | 100% | 108% |
| 20250121 | 662 | 666 | 653 | 659 | 565,200 | 7 | 101% | 100% | 152% | ▲▲ | 99% | 100% | 108% | 100% | 109% |
| 20250122 | 662 | 662 | 652 | 653 | 309,200 | -6 | 99% | 99% | 55% | ▼ | 100% | 102% | 109% | 99% | 108% |
| 20250123 | 653 | 655 | 645 | 651 | 404,000 | -2 | 100% | 100% | 131% | ▼▼ | 100% | 104% | 110% | 99% | 108% |
| 20250124 | 649 | 655 | 639 | 646 | 461,500 | -5 | 99% | 100% | 114% | ▼▼▼ | 101% | 105% | 110% | 98% | 104% |
| 20250127 | 649 | 662 | 648 | 655 | 350,600 | 9 | 101% | 101% | 76% | ▲ | 102% | 105% | 109% | 99% | 106% |
| 20250128 | 653 | 668 | 653 | 665 | 401,800 | 10 | 102% | 102% | 115% | ▲▲ | 100% | 101% | 106% | 100% | 107% |
| 20250129 | 670 | 674 | 663 | 669 | 300,500 | 4 | 101% | 100% | 75% | ▲▲▲ | 101% | 102% | 107% | 100% | 108% |
| 20250130 | 668 | 679 | 667 | 674 | 348,300 | 5 | 101% | 101% | 116% | ▲▲▲▲ | 101% | 99% | 105% | 100% | 109% |
| 20250131 | 680 | 686 | 674 | 684 | 419,500 | 10 | 101% | 101% | 120% | ▲▲▲▲▲ | 98% | 100% | 106% | 100% | 111% |
| 20250203 | 677 | 678 | 663 | 664 | 648,100 | -20 | 97% | 98% | 154% | ▼ | 100% | 100% | 109% | 97% | 107% |
| 20250204 | 678 | 680 | 672 | 679 | 482,700 | 15 | 102% | 100% | 74% | ▲ | 98% | 99% | 108% | 99% | 110% |
| 20250205 | 685 | 689 | 671 | 672 | 733,000 | -7 | 99% | 98% | 152% | ▼ | 101% | 102% | 110% | 98% | 109% |
| 20250206 | 672 | 678 | 671 | 676 | 298,100 | 4 | 101% | 101% | 41% | ▲ | 100% | 103% | 110% | 99% | 109% |
| 20250207 | 677 | 679 | 668 | 676 | 424,200 | 0 | 100% | 100% | 142% | -- | 99% | 104% | 109% | 99% | 109% |
| 20250210 | 680 | 680 | 670 | 673 | 247,800 | -3 | 100% | 99% | 58% | ▼ | 100% | 105% | 109% | 98% | 109% |
| 20250212 | 678 | 680 | 673 | 678 | 394,000 | 5 | 101% | 100% | 159% | ▲ | 100% | 104% | 108% | 99% | 107% |
| 20250213 | 685 | 690 | 681 | 686 | 806,000 | 8 | 101% | 100% | 205% | ▲▲ | 101% | 103% | 108% | 100% | 107% |
| 20250214 | 687 | 695 | 683 | 695 | 545,000 | 9 | 101% | 101% | 68% | ▲▲▲ | 101% | 102% | 108% | 100% | 108% |
| 20250217 | 699 | 707 | 698 | 706 | 572,400 | 11 | 102% | 101% | 105% | ▲▲▲▲ | 100% | 100% | 106% | 100% | 109% |
| 20250218 | 710 | 717 | 698 | 713 | 793,300 | 7 | 101% | 100% | 139% | ▲▲▲▲▲ | 100% | 99% | 110% | 100% | 110% |
| 20250219 | 711 | 730 | 708 | 711 | 631,100 | -2 | 100% | 100% | 80% | ▼ | 100% | 100% | 111% | 100% | 110% |
| 20250220 | 709 | 717 | 698 | 710 | 659,100 | -1 | 100% | 100% | 104% | ▼▼ | 101% | 102% | 112% | 100% | 110% |
| 20250225 | 702 | 717 | 702 | 712 | 606,700 | 2 | 100% | 101% | 92% | ▲ | 99% | 101% | 111% | 100% | 110% |
| 20250226 | 708 | 709 | 699 | 703 | 489,100 | -9 | 99% | 99% | 81% | ▼ | 100% | 102% | 111% | 99% | 107% |
| 20250227 | 705 | 709 | 702 | 707 | 415,200 | 4 | 101% | 100% | 85% | ▲ | 99% | 105% | 111% | 99% | 106% |
| 20250228 | 708 | 711 | 699 | 702 | 948,300 | -5 | 99% | 99% | 228% | ▼ | 99% | 103% | 108% | 98% | 106% |
| 20250303 | 723 | 723 | 707 | 717 | 602,700 | 15 | 102% | 99% | 64% | ▲ | 99% | 102% | 109% | 100% | 108% |
| 20250304 | 716 | 720 | 707 | 711 | 389,900 | -6 | 99% | 99% | 65% | ▼ | 102% | 100% | 110% | 99% | 107% |
| 20250305 | 710 | 724 | 709 | 721 | 591,800 | 10 | 101% | 102% | 152% | ▲ | 102% | 99% | 108% | 100% | 109% |
| 20250306 | 725 | 746 | 725 | 742 | 935,000 | 21 | 103% | 102% | 158% | ▲▲ | 101% | 99% | 106% | 100% | 110% |
| 20250307 | 727 | 733 | 718 | 733 | 724,800 | -9 | 99% | 101% | 78% | ▼ | 97% | 100% | 105% | 99% | 109% |
| 20250310 | 731 | 733 | 711 | 711 | 528,300 | -22 | 97% | 97% | 73% | ▼▼ | 101% | 105% | 110% | 96% | 106% |
| 20250311 | 700 | 708 | 693 | 706 | 619,600 | -5 | 99% | 101% | 117% | ▼▼▼ | 101% | 106% | 108% | 95% | 105% |
| 20250312 | 713 | 726 | 713 | 719 | 392,900 | 13 | 102% | 101% | 63% | ▲ | 100% | 105% | 105% | 97% | 107% |
| 20250313 | 722 | 729 | 720 | 720 | 575,700 | 1 | 100% | 100% | 147% | ▲▲ | 101% | 108% | 102% | 97% | 106% |
| 20250314 | 724 | 737 | 722 | 731 | 699,500 | 11 | 102% | 101% | 122% | ▲▲▲ | 100% | 106% | 99% | 99% | 107% |
| 20250317 | 737 | 745 | 737 | 737 | 637,600 | 6 | 101% | 100% | 91% | ▲▲▲▲ | 102% | 103% | 98% | 99% | 106% |
| 20250318 | 744 | 760 | 741 | 756 | 892,300 | 19 | 103% | 102% | 140% | ▲▲▲▲▲ | 100% | 100% | 89% | 100% | 108% |
| 20250319 | 758 | 765 | 754 | 756 | 463,000 | 0 | 100% | 100% | 52% | -- | 104% | 102% | 88% | 100% | 108% |
| 20250321 | 754 | 789 | 754 | 784 | 1,012,200 | 28 | 104% | 104% | 219% | ▲ | 98% | 99% | 85% | 100% | 112% |
| 20250324 | 780 | 783 | 765 | 765 | 682,100 | -19 | 98% | 98% | 67% | ▼ | 98% | 98% | 86% | 98% | 109% |
| 20250325 | 768 | 769 | 749 | 752 | 621,500 | -13 | 98% | 98% | 91% | ▼▼ | 100% | 97% | 87% | 96% | 107% |
| 20250326 | 757 | 759 | 741 | 756 | 833,300 | 4 | 101% | 100% | 134% | ▲ | 102% | 96% | 87% | 96% | 108% |
| 20250327 | 755 | 778 | 752 | 770 | 1,098,400 | 14 | 102% | 102% | 132% | ▲▲ | 99% | 95% | 86% | 98% | 110% |
| 20250328 | 767 | 773 | 756 | 756 | 810,200 | -14 | 98% | 99% | 74% | ▼ | 101% | 92% | 90% | 96% | 108% |
| 20250331 | 731 | 742 | 717 | 735 | 919,800 | -21 | 97% | 101% | 114% | ▼▼ | 98% | 85% | 89% | 94% | 104% |
| 20250401 | 743 | 747 | 721 | 727 | 682,900 | -8 | 99% | 98% | 74% | ▼▼▼ | 100% | 85% | 91% | 93% | 103% |
| 20250402 | 725 | 728 | 712 | 727 | 708,600 | 0 | 100% | 100% | 104% | -- | 100% | 94% | 97% | 93% | 103% |
| 20250403 | 677 | 692 | 662 | 676 | 1,464,700 | -51 | 93% | 100% | 207% | ▼ | 99% | 100% | 0% | 86% | 100% |
| 20250404 | 636 | 638 | 608 | 628 | 1,452,200 | -48 | 93% | 99% | 99% | ▼▼ | 100% | 102% | 0% | 80% | 100% |
| 20250408 | 612 | 629 | 607 | 614 | 877,500 | -14 | 98% | 100% | 60% | ▼▼▼ | 99% | 108% | 0% | 78% | 100% |
| 20250409 | 585 | 602 | 576 | 580 | 1,441,500 | -34 | 94% | 99% | 164% | ▼▼▼▼ | 99% | 99% | 0% | 74% | 100% |
| 20250410 | 640 | 641 | 627 | 633 | 1,329,800 | 53 | 109% | 99% | 92% | ▲ | 103% | 109% | 0% | 81% | 109% |
| 20250411 | 593 | 617 | 586 | 611 | 731,200 | -22 | 97% | 103% | 55% | ▼ | 102% | 107% | 0% | 78% | 105% |
| 20250414 | 615 | 630 | 610 | 625 | 305,200 | 14 | 102% | 102% | 42% | ▲ | 100% | 104% | 0% | 80% | 108% |
| 20250415 | 633 | 635 | 626 | 631 | 348,900 | 6 | 101% | 100% | 114% | ▲▲ | 98% | 0% | 0% | 80% | 109% |
| 20250416 | 636 | 638 | 619 | 622 | 461,200 | -9 | 99% | 98% | 132% | ▼ | 103% | 0% | 0% | 79% | 107% |
| 20250417 | 627 | 646 | 622 | 645 | 374,300 | 23 | 104% | 103% | 81% | ▲ | 101% | 0% | 0% | 82% | 111% |
| 20250418 | 655 | 661 | 650 | 660 | 320,800 | 15 | 102% | 101% | 86% | ▲▲ | % | % | % | 84% | 114% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 145,900 | 819,800 | 111,800 | 386,200 | 34,100 | 433,600 |
| 2025-04-04 | 191,800 | 1,093,700 | 112,400 | 606,400 | 79,400 | 487,300 |
| 2025-03-28 | 390,500 | 930,800 | 119,900 | 571,600 | 270,600 | 359,200 |
| 2025-03-21 | 681,200 | 672,800 | 405,500 | 410,300 | 275,700 | 262,500 |
| 2025-03-14 | 532,000 | 614,300 | 260,100 | 347,000 | 271,900 | 267,300 |
| 2025-03-07 | 448,000 | 577,000 | 183,300 | 333,300 | 264,700 | 243,700 |
| 2025-02-28 | 289,500 | 393,000 | 125,000 | 175,600 | 164,500 | 217,400 |
| 2025-02-21 | 170,500 | 348,300 | 92,100 | 143,200 | 78,400 | 205,100 |
| 2025-02-14 | 140,300 | 275,200 | 92,000 | 92,900 | 48,300 | 182,300 |
| 2025-02-07 | 148,500 | 338,700 | 91,900 | 118,600 | 56,600 | 220,100 |
| 2025-01-31 | 140,400 | 386,400 | 92,400 | 191,500 | 48,000 | 194,900 |
| 2025-01-24 | 140,700 | 368,500 | 91,900 | 148,400 | 48,800 | 220,100 |
| 2025-01-17 | 175,900 | 365,900 | 129,400 | 151,300 | 46,500 | 214,600 |
| 2025-01-10 | 174,200 | 384,100 | 129,400 | 113,700 | 44,800 | 270,400 |
| 2024-12-27 | 177,800 | 354,400 | 130,300 | 98,900 | 47,500 | 255,500 |
| 2024-12-20 | 177,800 | 406,500 | 130,200 | 83,800 | 47,600 | 322,700 |
| 2024-12-13 | 179,600 | 366,700 | 130,300 | 96,600 | 49,300 | 270,100 |
| 2024-12-06 | 187,400 | 377,100 | 136,600 | 87,800 | 50,800 | 289,300 |
| 2024-11-29 | 175,800 | 496,300 | 136,200 | 118,500 | 39,600 | 377,800 |
| 2024-11-22 | 111,800 | 571,100 | 74,300 | 141,400 | 37,500 | 429,700 |
| 2024-11-15 | 44,000 | 547,400 | 7,000 | 138,800 | 37,000 | 408,600 |
| 2024-11-08 | 44,400 | 574,300 | 7,100 | 150,000 | 37,300 | 424,300 |
| 2024-11-01 | 23,500 | 651,600 | 6,900 | 146,000 | 16,600 | 505,600 |
| 2024-10-25 | 23,700 | 623,400 | 6,900 | 141,800 | 16,800 | 481,600 |
| 2024-10-18 | 28,600 | 636,800 | 6,900 | 146,500 | 21,700 | 490,300 |
| 2024-10-11 | 24,100 | 668,000 | 6,900 | 155,600 | 17,200 | 512,400 |
| 2024-10-04 | 24,000 | 653,800 | 6,900 | 149,400 | 17,100 | 504,400 |
| 2024-09-27 | 25,800 | 659,200 | 7,000 | 149,600 | 18,800 | 509,600 |
| 2024-09-20 | 36,600 | 648,500 | 6,900 | 145,200 | 29,700 | 503,300 |
| 2024-09-13 | 31,700 | 665,900 | 4,300 | 158,400 | 27,400 | 507,500 |
| 2024-09-06 | 32,000 | 642,000 | 2,200 | 152,600 | 29,800 | 489,400 |
| 2024-08-30 | 43,300 | 717,600 | 1,200 | 180,500 | 42,100 | 537,100 |
| 2024-08-23 | 39,300 | 679,800 | 1,200 | 168,600 | 38,100 | 511,200 |
| 2024-08-16 | 41,500 | 492,900 | 1,200 | 74,300 | 40,300 | 418,600 |
| 2024-08-09 | 35,000 | 676,400 | 900 | 113,700 | 34,100 | 562,700 |
| 2024-08-02 | 21,900 | 819,900 | 900 | 209,300 | 21,000 | 610,600 |
| 2024-07-26 | 37,000 | 781,200 | 1,200 | 153,500 | 35,800 | 627,700 |
| 2024-07-19 | 40,200 | 730,000 | 900 | 151,900 | 39,300 | 578,100 |
| 2024-07-12 | 40,600 | 769,100 | 900 | 164,400 | 39,700 | 604,700 |
| 2024-07-05 | 57,000 | 704,300 | 900 | 154,800 | 56,100 | 549,500 |
| 2024-06-28 | 70,000 | 668,200 | 1,000 | 242,600 | 69,000 | 425,600 |
| 2024-06-21 | 55,900 | 780,800 | 900 | 250,000 | 55,000 | 530,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-21 | Nomura International plc | 1,166,487 | 0.45% | ▼ | -296,958 | 704 | 715 | 698 | 715 | 532,600 |
| 2025-02-18 | Nomura International plc | 1,463,445 | 0.57% | ▲ | 710 | 717 | 698 | 713 | 793,300 | |
| 2025-02-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,253,102 | 0.49% | ▼ | -266,784 | 687 | 695 | 683 | 695 | 545,000 |
| 2025-01-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,519,886 | 0.59% | ▼ | -28,298 | 649 | 655 | 639 | 646 | 461,500 |
| 2024-11-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,548,184 | 0.60% | ▲ | 34,700 | 611 | 611 | 597 | 600 | 403,300 |
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,513,484 | 0.59% | ▼ | -16,101 | 556 | 557 | 549 | 553 | 1,034,600 |
| 2024-10-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,529,585 | 0.60% | ▲ | 251,685 | 553 | 558 | 549 | 549 | 364,200 |
| 2024-10-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,277,900 | 0.50% | ▲ | 565 | 567 | 559 | 560 | 428,000 | |
| 2024-04-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 870,980 | 0.34% | ▼ | -404,600 | 619 | 639 | 615 | 630 | 1,233,400 |
| 2024-04-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,275,580 | 0.50% | ▲ | 20,903 | 601 | 620 | 601 | 617 | 683,300 |
| 2024-04-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,254,677 | 0.49% | ▼ | -20,022 | 608 | 613 | 605 | 609 | 838,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250213 | 15:00 | 百五銀 | 2025年３月期 第３四半期末の自己資本比率について |
| 20250204 | 15:50 | 百五銀 | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241108 | 15:40 | 百五銀 | 2025年３月期 第２四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241108 | 15:40 | 百五銀 | 剰余金の配当（中間配当）および期末配当予想の修正に関するお知らせ |
| 20240906 | 10:00 | 百五銀 | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果および取得終了に関するお知らせ |
| 20240905 | 16:00 | 百五銀 | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20240830 | 12:00 | 百五銀 | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果（不成立）および取得終了に関するお知らせ |
| 20240829 | 16:00 | 百五銀 | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20240802 | 15:50 | 百五銀 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240731 | 10:00 | 百五銀 | 取締役に対する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 |
| 20240620 | 16:00 | 百五銀 | 取締役に対する株式報酬型ストック・オプションの発行に関するお知らせ |
| 20240510 | 15:40 | 百五銀 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240228 | 10:00 | 百五銀 | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果および取得終了に関するお知らせ |
| 20240227 | 16:00 | 百五銀 | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20240213 | 15:00 | 百五銀 | 2024年３月期 第３四半期末の自己資本比率について |
| 20240206 | 15:50 | 百五銀 | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8368 | 1 | 個人のお客さま｜百五銀行 | 2025-04-19 19:27:08 |
| 8368 | 2 | 2025年02月13日企業・IR2025年3月期 第3四半期末の自己資本比率について | 2025-02-13 21:34:19 |
| 8368 | 2 | 2025年02月04日企業・IR2025年3月期 第3四半期決算短信の発表を行いました | 2025-02-05 03:32:59 |
| 8368 | 2 | 2024年11月08日企業・IR中間配当金支払いに関する取締役会決議のお知らせ | 2024-11-09 00:33:18 |
| 8368 | 2 | 2024年11月08日企業・IR剰余金の配当（中間配当）および期末配当予想の修正に関するお知らせ | 2024-11-09 00:33:17 |
| 8368 | 2 | 2024年11月08日企業・IR2025年3月期 第2四半期（中間期）決算短信の発表を行いました | 2024-11-09 00:33:16 |
| 8368 | 2 | 2024年09月06日企業・IR自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および取得終了に関するお知らせ | 2024-09-06 21:32:10 |
| 8368 | 2 | 2024年09月05日企業・IR自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ | 2024-09-05 20:31:48 |
| 8368 | 2 | 2024年08月30日企業・IR自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果（不成立）および取得終了に関するお知らせ | 2024-08-30 14:31:01 |
| 8368 | 2 | 2024年08月29日企業・IR自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ | 2024-08-30 02:34:06 |