| 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 | 1,120 | 1,131 | 1,117 | 1,127 | 79,600 | -6 | 99% | 101% | 94% | ▼▼ | 100% | 106% | 94% | 92% | 100% |
| 20240726 | 1,120 | 1,127 | 1,114 | 1,121 | 48,500 | -6 | 99% | 100% | 61% | ▼▼▼ | 101% | 104% | 93% | 91% | 100% |
| 20240729 | 1,134 | 1,146 | 1,125 | 1,146 | 44,900 | 25 | 102% | 101% | 93% | ▲ | 99% | 95% | 92% | 93% | 102% |
| 20240730 | 1,143 | 1,143 | 1,127 | 1,134 | 42,800 | -12 | 99% | 99% | 95% | ▼ | 104% | 89% | 93% | 92% | 101% |
| 20240731 | 1,137 | 1,188 | 1,133 | 1,188 | 75,500 | 54 | 105% | 104% | 176% | ▲ | 99% | 87% | 89% | 97% | 106% |
| 20240801 | 1,190 | 1,202 | 1,163 | 1,178 | 100,900 | -10 | 99% | 99% | 134% | ▼ | 96% | 91% | 93% | 96% | 105% |
| 20240802 | 1,131 | 1,134 | 1,085 | 1,086 | 211,900 | -92 | 92% | 96% | 210% | ▼▼ | 92% | 102% | 105% | 91% | 100% |
| 20240805 | 995 | 1,021 | 907 | 918 | 269,800 | -168 | 85% | 92% | 127% | ▼▼▼ | 100% | 103% | 104% | 77% | 100% |
| 20240806 | 1,008 | 1,040 | 981 | 1,013 | 176,400 | 95 | 110% | 100% | 65% | ▲ | 103% | 104% | 104% | 85% | 110% |
| 20240807 | 1,005 | 1,048 | 1,005 | 1,034 | 92,600 | 21 | 102% | 103% | 52% | ▲▲ | 99% | 104% | 104% | 87% | 113% |
| 20240808 | 1,007 | 1,029 | 998 | 999 | 107,400 | -35 | 97% | 99% | 116% | ▼ | 99% | 102% | 102% | 84% | 109% |
| 20240809 | 1,033 | 1,033 | 1,000 | 1,019 | 106,100 | 20 | 102% | 99% | 99% | ▲ | 101% | 102% | 101% | 86% | 111% |
| 20240813 | 1,034 | 1,042 | 1,024 | 1,042 | 67,800 | 23 | 102% | 101% | 64% | ▲▲ | 100% | 100% | 100% | 88% | 114% |
| 20240814 | 1,045 | 1,064 | 1,035 | 1,046 | 80,200 | 4 | 100% | 100% | 118% | ▲▲▲ | 100% | 99% | 100% | 88% | 114% |
| 20240815 | 1,053 | 1,060 | 1,039 | 1,049 | 95,000 | 3 | 100% | 100% | 118% | ▲▲▲▲ | 99% | 97% | 98% | 88% | 114% |
| 20240816 | 1,066 | 1,074 | 1,056 | 1,057 | 102,300 | 8 | 101% | 99% | 108% | ▲▲▲▲▲ | 100% | 98% | 100% | 89% | 115% |
| 20240819 | 1,052 | 1,060 | 1,043 | 1,047 | 64,900 | -10 | 99% | 100% | 63% | ▼ | 99% | 97% | 99% | 88% | 114% |
| 20240820 | 1,059 | 1,059 | 1,042 | 1,045 | 54,400 | -2 | 100% | 99% | 84% | ▼▼ | 100% | 98% | 97% | 88% | 114% |
| 20240821 | 1,040 | 1,042 | 1,032 | 1,036 | 52,700 | -9 | 99% | 100% | 97% | ▼▼▼ | 99% | 98% | 97% | 87% | 113% |
| 20240822 | 1,039 | 1,042 | 1,022 | 1,029 | 62,800 | -7 | 99% | 99% | 119% | ▼▼▼▼ | 100% | 100% | 98% | 87% | 112% |
| 20240823 | 1,025 | 1,035 | 1,025 | 1,028 | 31,500 | -1 | 100% | 100% | 50% | ▼▼▼▼▼ | 98% | 99% | 97% | 87% | 112% |
| 20240826 | 1,028 | 1,028 | 1,011 | 1,011 | 73,300 | -17 | 98% | 98% | 233% | ▼▼▼▼▼▼ | 100% | 101% | 98% | 85% | 110% |
| 20240827 | 1,012 | 1,022 | 1,005 | 1,014 | 91,600 | 3 | 100% | 100% | 125% | ▲ | 101% | 104% | 98% | 85% | 110% |
| 20240828 | 1,009 | 1,021 | 1,007 | 1,021 | 44,800 | 7 | 101% | 101% | 49% | ▲▲ | 99% | 103% | 97% | 86% | 111% |
| 20240829 | 1,015 | 1,017 | 1,008 | 1,009 | 72,300 | -12 | 99% | 99% | 161% | ▼ | 100% | 99% | 98% | 86% | 110% |
| 20240830 | 1,011 | 1,017 | 1,010 | 1,013 | 62,200 | 4 | 100% | 100% | 86% | ▲ | 100% | 98% | 96% | 93% | 110% |
| 20240902 | 1,025 | 1,032 | 1,013 | 1,025 | 104,300 | 12 | 101% | 100% | 168% | ▲▲ | 102% | 97% | 96% | 97% | 112% |
| 20240903 | 1,033 | 1,053 | 1,033 | 1,049 | 115,800 | 24 | 102% | 102% | 111% | ▲▲▲ | 98% | 97% | 96% | 99% | 105% |
| 20240904 | 1,025 | 1,031 | 1,005 | 1,005 | 131,100 | -44 | 96% | 98% | 113% | ▼ | 100% | 99% | 99% | 95% | 101% |
| 20240905 | 998 | 1,020 | 986 | 1,002 | 123,000 | -3 | 100% | 100% | 94% | ▼▼ | 100% | 96% | 98% | 95% | 100% |
| 20240906 | 1,008 | 1,011 | 999 | 1,003 | 62,900 | 1 | 100% | 100% | 51% | ▲ | 101% | 98% | 100% | 95% | 100% |
| 20240909 | 988 | 995 | 972 | 993 | 145,300 | -10 | 99% | 101% | 231% | ▼ | 100% | 98% | 100% | 94% | 100% |
| 20240910 | 991 | 1,001 | 988 | 988 | 81,100 | -5 | 99% | 100% | 56% | ▼▼ | 97% | 99% | 99% | 93% | 100% |
| 20240911 | 985 | 985 | 953 | 955 | 215,100 | -33 | 97% | 97% | 265% | ▼▼▼ | 100% | 101% | 101% | 90% | 100% |
| 20240912 | 974 | 984 | 964 | 972 | 99,600 | 17 | 102% | 100% | 46% | ▲ | 100% | 101% | 101% | 92% | 102% |
| 20240913 | 968 | 976 | 963 | 964 | 106,300 | -8 | 99% | 100% | 107% | ▼ | 100% | 101% | 102% | 92% | 101% |
| 20240917 | 965 | 973 | 951 | 967 | 88,500 | 3 | 100% | 100% | 83% | ▲ | 100% | 100% | 101% | 92% | 101% |
| 20240918 | 973 | 977 | 966 | 972 | 69,700 | 5 | 101% | 100% | 79% | ▲▲ | 100% | 101% | 100% | 93% | 102% |
| 20240919 | 977 | 988 | 976 | 980 | 75,500 | 8 | 101% | 100% | 108% | ▲▲▲ | 98% | 100% | 99% | 93% | 103% |
| 20240920 | 989 | 989 | 973 | 973 | 131,700 | -7 | 99% | 98% | 174% | ▼ | 99% | 99% | 98% | 93% | 102% |
| 20240924 | 982 | 982 | 968 | 969 | 127,200 | -4 | 100% | 99% | 97% | ▼▼ | 99% | 99% | 99% | 92% | 101% |
| 20240925 | 971 | 971 | 958 | 966 | 92,100 | -3 | 100% | 99% | 72% | ▼▼▼ | 102% | 99% | 99% | 92% | 101% |
| 20240926 | 971 | 988 | 968 | 987 | 164,600 | 21 | 102% | 102% | 179% | ▲ | 100% | 98% | 99% | 94% | 103% |
| 20240927 | 972 | 974 | 963 | 970 | 115,900 | -17 | 98% | 100% | 70% | ▼ | 100% | 100% | 99% | 92% | 102% |
| 20240930 | 965 | 974 | 954 | 963 | 124,500 | -7 | 99% | 100% | 107% | ▼▼ | 100% | 102% | 100% | 92% | 101% |
| 20241001 | 962 | 965 | 952 | 960 | 159,300 | -3 | 100% | 100% | 128% | ▼▼▼ | 100% | 103% | 101% | 92% | 101% |
| 20241002 | 950 | 956 | 939 | 949 | 233,600 | -11 | 99% | 100% | 147% | ▼▼▼▼ | 100% | 100% | 100% | 90% | 100% |
| 20241003 | 957 | 960 | 950 | 956 | 117,300 | 7 | 101% | 100% | 50% | ▲ | 101% | 100% | 99% | 95% | 101% |
| 20241004 | 959 | 969 | 956 | 965 | 110,600 | 9 | 101% | 101% | 94% | ▲▲ | 100% | 98% | 95% | 96% | 102% |
| 20241007 | 979 | 992 | 976 | 980 | 153,200 | 15 | 102% | 100% | 139% | ▲▲▲ | 98% | 98% | 0% | 98% | 103% |
| 20241008 | 975 | 975 | 954 | 955 | 118,400 | -25 | 97% | 98% | 77% | ▼ | 98% | 100% | 0% | 96% | 101% |
| 20241009 | 961 | 962 | 945 | 945 | 145,900 | -10 | 99% | 98% | 123% | ▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241010 | 954 | 957 | 950 | 955 | 67,900 | 10 | 101% | 100% | 47% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241011 | 959 | 963 | 956 | 958 | 72,900 | 3 | 100% | 100% | 107% | ▲▲ | 99% | 99% | 0% | 97% | 101% |
| 20241015 | 965 | 966 | 959 | 960 | 86,600 | 2 | 100% | 99% | 119% | ▲▲▲ | 100% | 100% | 0% | 97% | 102% |
| 20241016 | 952 | 961 | 944 | 952 | 118,400 | -8 | 99% | 100% | 137% | ▼ | 100% | 98% | 0% | 96% | 101% |
| 20241017 | 952 | 961 | 947 | 953 | 98,400 | 1 | 100% | 100% | 83% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241018 | 955 | 963 | 952 | 958 | 61,000 | 5 | 101% | 100% | 62% | ▲▲ | 99% | 0% | 0% | 97% | 101% |
| 20241021 | 958 | 958 | 948 | 948 | 72,400 | -10 | 99% | 99% | 119% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20241022 | 947 | 947 | 929 | 934 | 170,400 | -14 | 99% | 99% | 235% | ▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1,500 | 306,700 | 400 | 143,300 | 1,100 | 163,400 |
| 2024-10-11 | 1,900 | 310,800 | 400 | 143,200 | 1,500 | 167,600 |
| 2024-10-04 | 1,700 | 288,900 | 400 | 138,300 | 1,300 | 150,600 |
| 2024-09-27 | 1,200 | 263,100 | 400 | 136,100 | 800 | 127,000 |
| 2024-09-20 | 10,200 | 278,400 | 8,900 | 136,400 | 1,300 | 142,000 |
| 2024-09-13 | 4,900 | 270,400 | 3,700 | 133,600 | 1,200 | 136,800 |
| 2024-09-06 | 3,200 | 266,800 | 2,100 | 134,800 | 1,100 | 132,000 |
| 2024-08-30 | 2,600 | 248,900 | 1,700 | 111,600 | 900 | 137,300 |
| 2024-08-23 | 2,800 | 249,300 | 1,500 | 121,100 | 1,300 | 128,200 |
| 2024-08-16 | 2,100 | 241,300 | 600 | 115,100 | 1,500 | 126,200 |
| 2024-08-09 | 4,000 | 207,300 | 600 | 108,400 | 3,400 | 98,900 |
| 2024-08-02 | 3,200 | 239,000 | 400 | 117,200 | 2,800 | 121,800 |
| 2024-07-26 | 2,300 | 238,500 | 400 | 119,300 | 1,900 | 119,200 |
| 2024-07-19 | 2,700 | 228,800 | 400 | 115,300 | 2,300 | 113,500 |
| 2024-07-12 | 2,300 | 228,900 | 400 | 113,700 | 1,900 | 115,200 |
| 2024-07-05 | 5,000 | 225,200 | 400 | 108,800 | 4,600 | 116,400 |
| 2024-06-28 | 3,200 | 243,500 | 500 | 114,100 | 2,700 | 129,400 |
| 2024-06-21 | 3,700 | 243,000 | 400 | 103,500 | 3,300 | 139,500 |
| 2024-06-14 | 3,400 | 224,500 | 400 | 63,800 | 3,000 | 160,700 |
| 2024-06-07 | 3,700 | 208,500 | 600 | 57,100 | 3,100 | 151,400 |
| 2024-05-31 | 3,500 | 198,400 | 600 | 55,700 | 2,900 | 142,700 |
| 2024-05-24 | 3,500 | 153,200 | 700 | 31,400 | 2,800 | 121,800 |
| 2024-05-17 | 4,000 | 139,200 | 700 | 27,700 | 3,300 | 111,500 |
| 2024-05-10 | 4,800 | 129,400 | 400 | 23,700 | 4,400 | 105,700 |
| 2024-05-02 | 4,400 | 140,600 | 400 | 22,100 | 4,000 | 118,500 |
| 2024-04-26 | 15,200 | 137,900 | 400 | 20,300 | 14,800 | 117,600 |
| 2024-04-19 | 4,900 | 129,900 | 400 | 20,800 | 4,500 | 109,100 |
| 2024-04-12 | 3,100 | 143,500 | 400 | 30,000 | 2,700 | 113,500 |
| 2024-04-05 | 4,000 | 136,500 | 700 | 26,400 | 3,300 | 110,100 |
| 2024-03-29 | 7,000 | 175,400 | 2,300 | 27,600 | 4,700 | 147,800 |
| 2024-03-22 | 69,400 | 162,700 | 63,200 | 25,900 | 6,200 | 136,800 |
| 2024-03-15 | 39,000 | 183,000 | 33,500 | 41,400 | 5,500 | 141,600 |
| 2024-03-08 | 23,900 | 182,700 | 18,200 | 41,700 | 5,700 | 141,000 |
| 2024-03-01 | 13,600 | 144,400 | 9,200 | 39,100 | 4,400 | 105,300 |
| 2024-02-22 | 6,400 | 152,500 | 3,400 | 43,600 | 3,000 | 108,900 |
| 2024-02-16 | 6,100 | 146,900 | 3,000 | 39,500 | 3,100 | 107,400 |
| 2024-02-09 | 3,900 | 145,600 | 1,800 | 39,900 | 2,100 | 105,700 |
| 2024-02-02 | 3,400 | 115,200 | 1,200 | 31,600 | 2,200 | 83,600 |
| 2024-01-26 | 2,600 | 116,400 | 600 | 33,700 | 2,000 | 82,700 |
| 2024-01-19 | 2,300 | 106,700 | 400 | 32,500 | 1,900 | 74,200 |
| 2024-01-12 | 2,500 | 109,000 | 400 | 36,500 | 2,100 | 72,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 14:00 | 四国銀 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240802 | 14:00 | 四国銀 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240719 | 14:00 | 四国銀 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240510 | 14:00 | 四国銀 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240206 | 14:00 | 四国銀 | 業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20240206 | 14:00 | 四国銀 | 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 |
|---|---|---|---|---|---|
| S100U56H | 350 | 2024-08-06 10:15 | 株式会社四国銀行 | 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 |
|---|---|---|---|
| 8387 | 1 | 四国銀行 | 2024-10-23 03:26:50 |
| 8387 | 2 | 株主優待制度 | 四国銀行 | 2024-06-21 20:37:32 |
| 8387 | 2 | 株主総会情報 | 四国銀行 | 2024-06-21 20:37:31 |
| 8387 | 2 | 企業・IR情報 ｜ 四国銀行 | 2024-06-15 13:23:31 |
| 8387 | 3 | 巳年蛇図記念コイン予約販売開始のお知らせ | 2024-10-01 15:33:30 |
| 8387 | 3 | 【住宅ローン】基準金利見直しのお知らせ | 四国銀行 | 2024-09-28 01:29:30 |
| 8387 | 3 | ATMコーナーへの現金封筒設置終了のお知らせ | 2024-09-02 16:31:26 |
| 8387 | 3 | 台風10号の影響に伴う臨時休業のお知らせ（8月31日分） | 四国銀行 | 2024-08-30 13:28:11 |
| 8387 | 3 | 台風10号の影響に伴う臨時休業のお知らせ | 四国銀行 | 2024-08-30 00:29:42 |
| 8387 | 3 | 円預金金利および短期プライムレートの引き上げに関するお知らせ | 2024-08-21 02:31:52 |