| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 556 | 556 | 547 | 550 | 488,900 | -2 | 100% | 99% | 84% | ▼ | 99% | 102% | 105% | 91% | 105% |
| 20240925 | 550 | 551 | 537 | 542 | 524,100 | -8 | 99% | 99% | 107% | ▼▼ | 101% | 102% | 105% | 90% | 103% |
| 20240926 | 549 | 559 | 546 | 556 | 961,800 | 14 | 103% | 101% | 184% | ▲ | 98% | 100% | 104% | 92% | 106% |
| 20240927 | 553 | 553 | 540 | 543 | 798,200 | -13 | 98% | 98% | 83% | ▼ | 101% | 102% | 106% | 90% | 103% |
| 20240930 | 540 | 552 | 535 | 545 | 726,700 | 2 | 100% | 101% | 91% | ▲ | 102% | 105% | 105% | 90% | 104% |
| 20241001 | 548 | 568 | 546 | 561 | 697,400 | 16 | 103% | 102% | 96% | ▲▲ | 100% | 105% | 104% | 93% | 107% |
| 20241002 | 551 | 557 | 549 | 551 | 682,200 | -10 | 98% | 100% | 98% | ▼ | 98% | 100% | 102% | 91% | 105% |
| 20241003 | 561 | 566 | 549 | 549 | 660,800 | -2 | 100% | 98% | 97% | ▼▼ | 100% | 101% | 101% | 96% | 104% |
| 20241004 | 555 | 560 | 550 | 553 | 657,000 | 4 | 101% | 100% | 99% | ▲ | 101% | 98% | 97% | 98% | 105% |
| 20241007 | 572 | 583 | 564 | 577 | 626,100 | 24 | 104% | 101% | 95% | ▲▲ | 98% | 100% | 104% | 100% | 110% |
| 20241008 | 567 | 570 | 552 | 556 | 662,300 | -21 | 96% | 98% | 106% | ▼ | 100% | 102% | 106% | 96% | 106% |
| 20241009 | 560 | 563 | 556 | 559 | 517,200 | 3 | 101% | 100% | 78% | ▲ | 99% | 100% | 105% | 97% | 106% |
| 20241010 | 569 | 571 | 560 | 561 | 503,900 | 2 | 100% | 99% | 97% | ▲▲ | 99% | 102% | 107% | 97% | 107% |
| 20241011 | 565 | 567 | 559 | 560 | 428,000 | -1 | 100% | 99% | 85% | ▼ | 101% | 102% | 108% | 97% | 106% |
| 20241015 | 564 | 570 | 563 | 569 | 566,000 | 9 | 102% | 101% | 132% | ▲ | 100% | 100% | 108% | 99% | 108% |
| 20241016 | 563 | 571 | 560 | 565 | 491,600 | -4 | 99% | 100% | 87% | ▼ | 100% | 98% | 107% | 98% | 107% |
| 20241017 | 568 | 575 | 567 | 570 | 386,300 | 5 | 101% | 100% | 79% | ▲ | 100% | 96% | 106% | 99% | 107% |
| 20241018 | 574 | 578 | 569 | 575 | 337,600 | 5 | 101% | 100% | 87% | ▲▲ | 98% | 96% | 106% | 100% | 106% |
| 20241021 | 572 | 573 | 561 | 561 | 443,700 | -14 | 98% | 98% | 131% | ▼ | 99% | 98% | 109% | 97% | 104% |
| 20241022 | 560 | 562 | 552 | 554 | 466,100 | -7 | 99% | 99% | 105% | ▼▼ | 99% | 100% | 110% | 96% | 102% |
| 20241023 | 553 | 558 | 549 | 549 | 364,200 | -5 | 99% | 99% | 78% | ▼▼▼ | 100% | 101% | 112% | 95% | 101% |
| 20241024 | 546 | 551 | 541 | 547 | 450,700 | -2 | 100% | 100% | 124% | ▼▼▼▼ | 100% | 102% | 111% | 95% | 101% |
| 20241025 | 547 | 550 | 539 | 545 | 744,100 | -2 | 100% | 100% | 165% | ▼▼▼▼▼ | 101% | 103% | 113% | 94% | 100% |
| 20241028 | 541 | 553 | 541 | 548 | 420,300 | 3 | 101% | 101% | 56% | ▲ | 100% | 101% | 111% | 95% | 101% |
| 20241029 | 550 | 557 | 547 | 552 | 369,500 | 4 | 101% | 100% | 88% | ▲▲ | 99% | 106% | 110% | 96% | 101% |
| 20241030 | 556 | 557 | 549 | 553 | 1,034,600 | 1 | 100% | 99% | 280% | ▲▲▲ | 100% | 107% | 111% | 96% | 101% |
| 20241031 | 554 | 559 | 549 | 556 | 450,500 | 3 | 101% | 100% | 44% | ▲▲▲▲ | 101% | 109% | 112% | 96% | 102% |
| 20241101 | 548 | 559 | 548 | 553 | 295,900 | -3 | 99% | 101% | 66% | ▼ | 101% | 110% | 114% | 96% | 101% |
| 20241105 | 552 | 557 | 548 | 555 | 237,700 | 2 | 100% | 101% | 80% | ▲ | 105% | 109% | 113% | 96% | 102% |
| 20241106 | 560 | 587 | 559 | 587 | 717,100 | 32 | 106% | 105% | 302% | ▲▲ | 99% | 102% | 106% | 100% | 108% |
| 20241107 | 600 | 612 | 589 | 594 | 721,000 | 7 | 101% | 99% | 101% | ▲▲▲ | 99% | 101% | 106% | 100% | 109% |
| 20241108 | 600 | 604 | 574 | 595 | 534,300 | 1 | 100% | 99% | 74% | ▲▲▲▲ | 102% | 102% | 107% | 100% | 109% |
| 20241111 | 594 | 608 | 593 | 606 | 597,900 | 11 | 102% | 102% | 112% | ▲▲▲▲▲ | 100% | 98% | 104% | 100% | 111% |
| 20241112 | 612 | 619 | 606 | 609 | 617,800 | 3 | 100% | 100% | 103% | ▲▲▲▲▲▲ | 99% | 99% | 104% | 100% | 112% |
| 20241113 | 612 | 620 | 597 | 603 | 596,500 | -6 | 99% | 99% | 97% | ▼ | 100% | 100% | 104% | 99% | 111% |
| 20241114 | 607 | 612 | 600 | 604 | 778,500 | 1 | 100% | 100% | 131% | ▲ | 98% | 97% | 105% | 99% | 111% |
| 20241115 | 611 | 611 | 597 | 600 | 403,300 | -4 | 99% | 98% | 52% | ▼ | 98% | 99% | 107% | 99% | 110% |
| 20241118 | 604 | 606 | 594 | 594 | 302,700 | -6 | 99% | 98% | 75% | ▼▼ | 101% | 102% | 107% | 98% | 109% |
| 20241119 | 600 | 606 | 595 | 605 | 291,800 | 11 | 102% | 101% | 96% | ▲ | 98% | 103% | 108% | 99% | 111% |
| 20241120 | 598 | 602 | 589 | 589 | 292,200 | -16 | 97% | 98% | 100% | ▼ | 101% | 101% | 109% | 97% | 108% |
| 20241121 | 590 | 602 | 590 | 595 | 274,500 | 6 | 101% | 101% | 94% | ▲ | 100% | 100% | 108% | 98% | 109% |
| 20241122 | 594 | 600 | 593 | 593 | 425,700 | -2 | 100% | 100% | 155% | ▼ | 102% | 100% | 107% | 97% | 109% |
| 20241125 | 600 | 617 | 599 | 613 | 1,527,700 | 20 | 103% | 102% | 359% | ▲ | 98% | 103% | 105% | 100% | 112% |
| 20241126 | 612 | 614 | 596 | 598 | 463,600 | -15 | 98% | 98% | 30% | ▼ | 99% | 106% | 108% | 98% | 108% |
| 20241127 | 595 | 599 | 585 | 589 | 456,600 | -9 | 98% | 99% | 98% | ▼▼ | 101% | 108% | 110% | 96% | 107% |
| 20241128 | 585 | 595 | 584 | 592 | 537,300 | 3 | 101% | 101% | 118% | ▲ | 101% | 106% | 106% | 97% | 107% |
| 20241129 | 596 | 605 | 592 | 602 | 404,100 | 10 | 102% | 101% | 75% | ▲▲ | 103% | 104% | 103% | 98% | 109% |
| 20241202 | 610 | 628 | 605 | 628 | 784,300 | 26 | 104% | 103% | 194% | ▲▲▲ | 100% | 100% | 99% | 100% | 113% |
| 20241203 | 633 | 642 | 630 | 633 | 717,200 | 5 | 101% | 100% | 91% | ▲▲▲▲ | 98% | 100% | 97% | 100% | 108% |
| 20241204 | 633 | 638 | 623 | 623 | 534,100 | -10 | 98% | 98% | 74% | ▼ | 101% | 101% | 97% | 98% | 106% |
| 20241205 | 629 | 637 | 626 | 633 | 463,700 | 10 | 102% | 101% | 87% | ▲ | 99% | 102% | 96% | 100% | 107% |
| 20241206 | 632 | 636 | 623 | 627 | 352,400 | -6 | 99% | 99% | 76% | ▼ | 100% | 101% | 0% | 99% | 106% |
| 20241209 | 636 | 639 | 625 | 634 | 544,600 | 7 | 101% | 100% | 155% | ▲ | 99% | 99% | 0% | 100% | 108% |
| 20241210 | 637 | 639 | 630 | 631 | 337,900 | -3 | 100% | 99% | 62% | ▼ | 101% | 100% | 0% | 100% | 107% |
| 20241211 | 630 | 635 | 627 | 634 | 286,100 | 3 | 100% | 101% | 85% | ▲ | 101% | 98% | 0% | 100% | 108% |
| 20241212 | 639 | 649 | 637 | 644 | 677,100 | 10 | 102% | 101% | 237% | ▲▲ | 100% | 97% | 0% | 100% | 109% |
| 20241213 | 635 | 643 | 628 | 632 | 571,200 | -12 | 98% | 100% | 84% | ▼ | 99% | 96% | 0% | 98% | 107% |
| 20241216 | 635 | 636 | 624 | 629 | 434,000 | -3 | 100% | 99% | 76% | ▼▼ | 99% | 95% | 0% | 98% | 107% |
| 20241217 | 633 | 640 | 627 | 627 | 466,200 | -2 | 100% | 99% | 107% | ▼▼▼ | 100% | 0% | 0% | 97% | 106% |
| 20241218 | 619 | 624 | 613 | 616 | 385,600 | -11 | 98% | 100% | 83% | ▼▼▼▼ | 101% | 0% | 0% | 96% | 105% |
| 20241219 | 606 | 615 | 602 | 611 | 425,600 | -5 | 99% | 101% | 110% | ▼▼▼▼▼ | 99% | 0% | 0% | 95% | 104% |
| 20241220 | 611 | 613 | 604 | 604 | 566,300 | -7 | 99% | 99% | 133% | ▼▼▼▼▼▼ | % | % | % | 94% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-21 15:22:18 |
| 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 |
| 8368 | 2 | 2024年08月08日企業・IR2025年3月期 第1四半期末の自己資本比率について | 2024-08-20 16:38:10 |
| 8368 | 2 | 2024年08月02日企業・IR2025年3月期 第1四半期決算短信の発表を行いました | 2024-08-02 18:32:43 |