| 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 | 2,518 | 2,526 | 2,504 | 2,505 | 73,800 | -12 | 100% | 99% | 84% | ▼ | 99% | 100% | 104% | 90% | 101% |
| 20240925 | 2,499 | 2,499 | 2,455 | 2,475 | 126,000 | -30 | 99% | 99% | 171% | ▼▼ | 102% | 100% | 104% | 89% | 100% |
| 20240926 | 2,486 | 2,526 | 2,480 | 2,526 | 107,500 | 51 | 102% | 102% | 85% | ▲ | 98% | 100% | 104% | 91% | 102% |
| 20240927 | 2,500 | 2,500 | 2,453 | 2,454 | 128,300 | -72 | 97% | 98% | 119% | ▼ | 101% | 102% | 105% | 88% | 100% |
| 20240930 | 2,462 | 2,516 | 2,462 | 2,475 | 103,400 | 21 | 101% | 101% | 81% | ▲ | 101% | 105% | 105% | 89% | 101% |
| 20241001 | 2,480 | 2,533 | 2,472 | 2,496 | 79,800 | 21 | 101% | 101% | 77% | ▲▲ | 101% | 105% | 105% | 89% | 102% |
| 20241002 | 2,475 | 2,518 | 2,475 | 2,493 | 68,000 | -3 | 100% | 101% | 85% | ▼ | 99% | 100% | 103% | 89% | 102% |
| 20241003 | 2,530 | 2,540 | 2,499 | 2,511 | 58,900 | 18 | 101% | 99% | 87% | ▲ | 99% | 99% | 101% | 94% | 102% |
| 20241004 | 2,533 | 2,558 | 2,518 | 2,520 | 86,900 | 9 | 100% | 99% | 148% | ▲▲ | 101% | 97% | 99% | 95% | 103% |
| 20241007 | 2,592 | 2,634 | 2,573 | 2,606 | 79,000 | 86 | 103% | 101% | 91% | ▲▲▲ | 98% | 100% | 102% | 99% | 106% |
| 20241008 | 2,571 | 2,584 | 2,516 | 2,521 | 67,400 | -85 | 97% | 98% | 85% | ▼ | 99% | 101% | 104% | 97% | 103% |
| 20241009 | 2,538 | 2,540 | 2,502 | 2,516 | 42,300 | -5 | 100% | 99% | 63% | ▼▼ | 99% | 101% | 106% | 97% | 103% |
| 20241010 | 2,538 | 2,538 | 2,500 | 2,516 | 47,300 | 0 | 100% | 99% | 112% | -- | 99% | 103% | 111% | 97% | 103% |
| 20241011 | 2,532 | 2,547 | 2,515 | 2,515 | 32,400 | -1 | 100% | 99% | 68% | ▼ | 100% | 102% | 112% | 97% | 102% |
| 20241015 | 2,553 | 2,575 | 2,550 | 2,560 | 53,600 | 45 | 102% | 100% | 165% | ▲ | 101% | 101% | 114% | 98% | 104% |
| 20241016 | 2,527 | 2,580 | 2,522 | 2,541 | 35,000 | -19 | 99% | 101% | 65% | ▼ | 100% | 98% | 116% | 98% | 104% |
| 20241017 | 2,551 | 2,582 | 2,550 | 2,559 | 36,700 | 18 | 101% | 100% | 105% | ▲ | 101% | 97% | 114% | 98% | 104% |
| 20241018 | 2,583 | 2,619 | 2,571 | 2,597 | 40,800 | 38 | 101% | 101% | 111% | ▲▲ | 98% | 96% | 114% | 100% | 106% |
| 20241021 | 2,592 | 2,592 | 2,539 | 2,551 | 52,000 | -46 | 98% | 98% | 127% | ▼ | 99% | 98% | 117% | 98% | 104% |
| 20241022 | 2,541 | 2,553 | 2,502 | 2,509 | 54,700 | -42 | 98% | 99% | 105% | ▼▼ | 100% | 101% | 120% | 96% | 102% |
| 20241023 | 2,509 | 2,525 | 2,497 | 2,500 | 43,500 | -9 | 100% | 100% | 80% | ▼▼▼ | 100% | 102% | 122% | 96% | 102% |
| 20241024 | 2,490 | 2,507 | 2,473 | 2,496 | 50,700 | -4 | 100% | 100% | 117% | ▼▼▼▼ | 100% | 103% | 125% | 96% | 102% |
| 20241025 | 2,486 | 2,501 | 2,456 | 2,478 | 79,300 | -18 | 99% | 100% | 156% | ▼▼▼▼▼ | 102% | 104% | 126% | 95% | 101% |
| 20241028 | 2,460 | 2,520 | 2,460 | 2,502 | 51,600 | 24 | 101% | 102% | 65% | ▲ | 102% | 102% | 124% | 96% | 101% |
| 20241029 | 2,504 | 2,560 | 2,504 | 2,545 | 47,800 | 43 | 102% | 102% | 93% | ▲▲ | 100% | 103% | 122% | 98% | 103% |
| 20241030 | 2,555 | 2,564 | 2,541 | 2,548 | 82,700 | 3 | 100% | 100% | 173% | ▲▲▲ | 100% | 104% | 122% | 98% | 103% |
| 20241031 | 2,548 | 2,573 | 2,547 | 2,557 | 40,500 | 9 | 100% | 100% | 49% | ▲▲▲▲ | 101% | 107% | 123% | 98% | 103% |
| 20241101 | 2,521 | 2,563 | 2,520 | 2,557 | 47,300 | 0 | 100% | 101% | 117% | -- | 98% | 110% | 124% | 98% | 103% |
| 20241105 | 2,560 | 2,560 | 2,513 | 2,520 | 70,800 | -37 | 99% | 98% | 150% | ▼ | 103% | 113% | 127% | 97% | 102% |
| 20241106 | 2,540 | 2,632 | 2,540 | 2,625 | 95,100 | 105 | 104% | 103% | 134% | ▲ | 98% | 107% | 119% | 100% | 106% |
| 20241107 | 2,703 | 2,719 | 2,641 | 2,651 | 115,600 | 26 | 101% | 98% | 122% | ▲▲ | 101% | 111% | 122% | 100% | 107% |
| 20241108 | 2,666 | 2,712 | 2,648 | 2,686 | 110,000 | 35 | 101% | 101% | 95% | ▲▲▲ | 101% | 106% | 116% | 100% | 108% |
| 20241111 | 2,795 | 2,860 | 2,777 | 2,820 | 232,000 | 134 | 105% | 101% | 211% | ▲▲▲▲ | 101% | 104% | 116% | 100% | 114% |
| 20241112 | 2,840 | 2,884 | 2,831 | 2,863 | 125,700 | 43 | 102% | 101% | 54% | ▲▲▲▲▲ | 100% | 103% | 116% | 100% | 116% |
| 20241113 | 2,885 | 2,916 | 2,867 | 2,889 | 115,400 | 26 | 101% | 100% | 92% | ▲▲▲▲▲▲ | 102% | 104% | 116% | 100% | 117% |
| 20241114 | 2,882 | 2,961 | 2,851 | 2,950 | 108,900 | 61 | 102% | 102% | 94% | ▲▲▲▲▲▲▲ | 98% | 102% | 113% | 100% | 119% |
| 20241115 | 2,990 | 2,990 | 2,914 | 2,942 | 80,000 | -8 | 100% | 98% | 73% | ▼ | 99% | 105% | 114% | 100% | 119% |
| 20241118 | 2,952 | 2,987 | 2,923 | 2,933 | 66,500 | -9 | 100% | 99% | 83% | ▼▼ | 101% | 106% | 115% | 99% | 118% |
| 20241119 | 2,930 | 2,965 | 2,930 | 2,964 | 42,000 | 31 | 101% | 101% | 63% | ▲ | 102% | 106% | 115% | 100% | 120% |
| 20241120 | 2,938 | 3,020 | 2,933 | 3,005 | 110,600 | 41 | 101% | 102% | 263% | ▲▲ | 101% | 101% | 112% | 100% | 121% |
| 20241121 | 3,005 | 3,100 | 3,005 | 3,040 | 79,800 | 35 | 101% | 101% | 72% | ▲▲▲ | 102% | 100% | 111% | 100% | 123% |
| 20241122 | 3,050 | 3,115 | 3,040 | 3,105 | 80,000 | 65 | 102% | 102% | 100% | ▲▲▲▲ | 100% | 98% | 108% | 100% | 125% |
| 20241125 | 3,120 | 3,155 | 3,105 | 3,105 | 76,700 | 0 | 100% | 100% | 96% | -- | 98% | 103% | 110% | 100% | 124% |
| 20241126 | 3,085 | 3,105 | 2,981 | 3,035 | 157,500 | -70 | 98% | 98% | 205% | ▼ | 100% | 106% | 111% | 98% | 120% |
| 20241127 | 3,040 | 3,045 | 2,995 | 3,040 | 70,800 | 5 | 100% | 100% | 45% | ▲ | 101% | 108% | 113% | 98% | 121% |
| 20241128 | 3,000 | 3,035 | 2,998 | 3,030 | 91,700 | -10 | 100% | 101% | 130% | ▼ | 101% | 107% | 110% | 98% | 120% |
| 20241129 | 3,050 | 3,090 | 3,020 | 3,070 | 52,900 | 40 | 101% | 101% | 58% | ▲ | 102% | 105% | 108% | 99% | 122% |
| 20241202 | 3,090 | 3,165 | 3,090 | 3,165 | 75,600 | 95 | 103% | 102% | 143% | ▲▲ | 102% | 104% | 103% | 100% | 126% |
| 20241203 | 3,170 | 3,255 | 3,170 | 3,230 | 115,300 | 65 | 102% | 102% | 153% | ▲▲▲ | 99% | 104% | 102% | 100% | 123% |
| 20241204 | 3,215 | 3,255 | 3,185 | 3,190 | 83,400 | -40 | 99% | 99% | 72% | ▼ | 101% | 104% | 100% | 99% | 120% |
| 20241205 | 3,220 | 3,260 | 3,185 | 3,255 | 80,200 | 65 | 102% | 101% | 96% | ▲ | 99% | 104% | 98% | 100% | 121% |
| 20241206 | 3,260 | 3,290 | 3,200 | 3,225 | 60,000 | -30 | 99% | 99% | 75% | ▼ | 101% | 104% | 0% | 99% | 114% |
| 20241209 | 3,250 | 3,295 | 3,195 | 3,285 | 88,100 | 60 | 102% | 101% | 147% | ▲ | 101% | 101% | 0% | 100% | 115% |
| 20241210 | 3,310 | 3,375 | 3,295 | 3,335 | 142,000 | 50 | 102% | 101% | 161% | ▲▲ | 100% | 100% | 0% | 100% | 115% |
| 20241211 | 3,345 | 3,355 | 3,305 | 3,340 | 71,200 | 5 | 100% | 100% | 50% | ▲▲▲ | 100% | 97% | 0% | 100% | 114% |
| 20241212 | 3,365 | 3,410 | 3,355 | 3,380 | 100,400 | 40 | 101% | 100% | 141% | ▲▲▲▲ | 99% | 97% | 0% | 100% | 115% |
| 20241213 | 3,370 | 3,390 | 3,310 | 3,325 | 91,200 | -55 | 98% | 99% | 91% | ▼ | 100% | 97% | 0% | 98% | 113% |
| 20241216 | 3,345 | 3,380 | 3,310 | 3,340 | 66,400 | 15 | 100% | 100% | 73% | ▲ | 97% | 96% | 0% | 99% | 113% |
| 20241217 | 3,340 | 3,340 | 3,235 | 3,245 | 71,200 | -95 | 97% | 97% | 107% | ▼ | 101% | 0% | 0% | 96% | 108% |
| 20241218 | 3,230 | 3,290 | 3,215 | 3,265 | 58,700 | 20 | 101% | 101% | 82% | ▲ | 101% | 0% | 0% | 97% | 108% |
| 20241219 | 3,210 | 3,245 | 3,195 | 3,230 | 64,000 | -35 | 99% | 101% | 109% | ▼ | 99% | 0% | 0% | 96% | 107% |
| 20241220 | 3,225 | 3,230 | 3,180 | 3,190 | 60,600 | -40 | 99% | 99% | 95% | ▼▼ | % | % | % | 94% | 105% |
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 | 6,000 | 202,400 | 100 | 132,900 | 5,900 | 69,500 |
| 2024-12-06 | 5,700 | 192,700 | 100 | 116,600 | 5,600 | 76,100 |
| 2024-11-29 | 3,100 | 205,800 | 100 | 121,200 | 3,000 | 84,600 |
| 2024-11-22 | 8,800 | 272,700 | 100 | 139,800 | 8,700 | 132,900 |
| 2024-11-15 | 4,600 | 277,700 | 100 | 139,500 | 4,500 | 138,200 |
| 2024-11-08 | 3,600 | 286,900 | 200 | 144,100 | 3,400 | 142,800 |
| 2024-11-01 | 1,800 | 227,700 | 200 | 93,000 | 1,600 | 134,700 |
| 2024-10-25 | 1,200 | 232,400 | 200 | 93,100 | 1,000 | 139,300 |
| 2024-10-18 | 1,400 | 234,500 | 100 | 92,300 | 1,300 | 142,200 |
| 2024-10-11 | 1,100 | 239,700 | 100 | 95,500 | 1,000 | 144,200 |
| 2024-10-04 | 2,000 | 232,700 | 100 | 92,800 | 1,900 | 139,900 |
| 2024-09-27 | 1,700 | 214,000 | 200 | 93,900 | 1,500 | 120,100 |
| 2024-09-20 | 8,700 | 198,200 | 3,900 | 84,300 | 4,800 | 113,900 |
| 2024-09-13 | 6,000 | 194,600 | 1,800 | 87,600 | 4,200 | 107,000 |
| 2024-09-06 | 5,300 | 194,000 | 1,200 | 84,300 | 4,100 | 109,700 |
| 2024-08-30 | 6,200 | 186,500 | 1,000 | 89,200 | 5,200 | 97,300 |
| 2024-08-23 | 5,900 | 176,800 | 900 | 92,800 | 5,000 | 84,000 |
| 2024-08-16 | 5,100 | 154,100 | 400 | 84,100 | 4,700 | 70,000 |
| 2024-08-09 | 5,900 | 149,300 | 300 | 79,400 | 5,600 | 69,900 |
| 2024-08-02 | 6,200 | 169,400 | 200 | 79,100 | 6,000 | 90,300 |
| 2024-07-26 | 15,700 | 157,500 | 200 | 76,000 | 15,500 | 81,500 |
| 2024-07-19 | 13,300 | 169,500 | 200 | 80,300 | 13,100 | 89,200 |
| 2024-07-12 | 13,300 | 165,300 | 200 | 80,600 | 13,100 | 84,700 |
| 2024-07-05 | 15,400 | 148,200 | 200 | 71,000 | 15,200 | 77,200 |
| 2024-06-28 | 15,800 | 114,900 | 200 | 47,600 | 15,600 | 67,300 |
| 2024-06-21 | 14,900 | 129,600 | 300 | 50,800 | 14,600 | 78,800 |
| 2024-06-14 | 16,700 | 135,300 | 300 | 55,700 | 16,400 | 79,600 |
| 2024-06-07 | 18,200 | 126,300 | 200 | 49,500 | 18,000 | 76,800 |
| 2024-05-31 | 20,000 | 108,100 | 400 | 46,000 | 19,600 | 62,100 |
| 2024-05-24 | 18,500 | 107,200 | 200 | 43,200 | 18,300 | 64,000 |
| 2024-05-17 | 17,100 | 99,000 | 200 | 41,900 | 16,900 | 57,100 |
| 2024-05-10 | 4,700 | 150,700 | 100 | 50,300 | 4,600 | 100,400 |
| 2024-05-02 | 4,700 | 129,000 | 100 | 43,400 | 4,600 | 85,600 |
| 2024-04-26 | 3,200 | 123,500 | 100 | 38,700 | 3,100 | 84,800 |
| 2024-04-19 | 3,200 | 128,300 | 100 | 38,900 | 3,100 | 89,400 |
| 2024-04-12 | 5,100 | 119,200 | 200 | 34,200 | 4,900 | 85,000 |
| 2024-04-05 | 4,800 | 124,300 | 200 | 35,900 | 4,600 | 88,400 |
| 2024-03-29 | 7,400 | 105,100 | 200 | 31,600 | 7,200 | 73,500 |
| 2024-03-22 | 21,500 | 135,800 | 11,800 | 53,100 | 9,700 | 82,700 |
| 2024-03-15 | 12,500 | 149,300 | 6,500 | 51,700 | 6,000 | 97,600 |
| 2024-03-08 | 11,100 | 152,800 | 4,000 | 57,000 | 7,100 | 95,800 |
| 2024-03-01 | 7,000 | 132,400 | 1,900 | 56,300 | 5,100 | 76,100 |
| 2024-02-22 | 7,300 | 150,100 | 1,000 | 60,800 | 6,300 | 89,300 |
| 2024-02-16 | 6,500 | 143,000 | 500 | 54,000 | 6,000 | 89,000 |
| 2024-02-09 | 7,600 | 145,000 | 600 | 55,700 | 7,000 | 89,300 |
| 2024-02-02 | 4,400 | 185,200 | 200 | 61,500 | 4,200 | 123,700 |
| 2024-01-26 | 4,200 | 177,800 | 300 | 64,000 | 3,900 | 113,800 |
| 2024-01-19 | 5,400 | 176,600 | 100 | 62,800 | 5,300 | 113,800 |
| 2024-01-12 | 5,400 | 162,500 | 100 | 59,500 | 5,300 | 103,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240920 | 15:00 | 百十四銀 | 自己株式の消却に関するお知らせ |
| 20240821 | 15:00 | 百十四銀 | 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 20240806 | 15:00 | 百十四銀 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240801 | 15:00 | 百十四銀 | 自己株式の取得状況に関するお知らせ |
| 20240701 | 15:00 | 百十四銀 | 自己株式の取得状況に関するお知らせ |
| 20240319 | 15:00 | 百十四銀 | 代表取締役およびその他役員の異動に関するお知らせ |
| 20240219 | 15:00 | 百十四銀 | 代表取締役の異動に関するお知らせ |
| 20240202 | 15:00 | 百十四銀 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240202 | 15:00 | 百十四銀 | 業績予想及び配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8386 | 1 | 百十四銀行 | 2024-12-22 01:24:12 |
| 8386 | 2 | 2024年12月12日 ESG 株主さまからの寄付金を贈呈します！（223KB） | 2024-12-13 02:30:37 |
| 8386 | 2 | 2024年11月8日 株主・投資家の皆さま 業績予想の修正並びに剰余金の配当（中間配当）の決定及び期末配当予想の修正に関するお知らせ（115KB） | 2024-11-08 22:31:59 |
| 8386 | 2 | 2024年11月8日 株主・投資家の皆さま 「中期経営計画「創ろうイ・イ・ヨ♪」の経営目標等の見直しに関するお知らせ（5,870KB） | 2024-11-08 22:31:58 |
| 8386 | 2 | 2024年9月25日 | 2024年9月13日に開催された個人投資家向け会社説明会のオンデマンド配信をスタート | 百十四銀行 | 2024-09-25 11:29:06 |
| 8386 | 2 | 2022 中間期ディスクロージャー誌（1,861KB） | 2024-06-18 19:54:25 |
| 8386 | 2 | 2023 統合報告書（ディスクロージャー誌「資料編」）（2,265KB） | 2024-06-18 19:54:24 |
| 8386 | 2 | 2023 統合報告書（ディスクロージャー誌「情報編」）（6,251KB） | 2024-06-18 19:54:22 |
| 8386 | 2 | 2024年5月10日 株主・投資家の皆さま 自己株式の取得に係る事項の決定及び自己株式の消却に係る事項の決定に関するお知らせ（120KB） | 2024-06-18 19:54:20 |
| 8386 | 2 | 2024年5月10日 株主・投資家の皆さま 剰余金の配当（増配）に関するお知らせ（122KB） | 2024-06-18 19:54:19 |