| 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 | 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% | 97% | 96% | 102% |
| 20241007 | 979 | 992 | 976 | 980 | 153,200 | 15 | 102% | 100% | 139% | ▲▲▲ | 98% | 98% | 100% | 98% | 103% |
| 20241008 | 975 | 975 | 954 | 955 | 118,400 | -25 | 97% | 98% | 77% | ▼ | 98% | 100% | 103% | 96% | 101% |
| 20241009 | 961 | 962 | 945 | 945 | 145,900 | -10 | 99% | 98% | 123% | ▼▼ | 100% | 100% | 105% | 96% | 100% |
| 20241010 | 954 | 957 | 950 | 955 | 67,900 | 10 | 101% | 100% | 47% | ▲ | 100% | 100% | 109% | 97% | 101% |
| 20241011 | 959 | 963 | 956 | 958 | 72,900 | 3 | 100% | 100% | 107% | ▲▲ | 99% | 99% | 110% | 97% | 101% |
| 20241015 | 965 | 966 | 959 | 960 | 86,600 | 2 | 100% | 99% | 119% | ▲▲▲ | 100% | 100% | 112% | 97% | 102% |
| 20241016 | 952 | 961 | 944 | 952 | 118,400 | -8 | 99% | 100% | 137% | ▼ | 100% | 98% | 114% | 96% | 101% |
| 20241017 | 952 | 961 | 947 | 953 | 98,400 | 1 | 100% | 100% | 83% | ▲ | 100% | 97% | 114% | 97% | 101% |
| 20241018 | 955 | 963 | 952 | 958 | 61,000 | 5 | 101% | 100% | 62% | ▲▲ | 99% | 97% | 114% | 97% | 101% |
| 20241021 | 958 | 958 | 948 | 948 | 72,400 | -10 | 99% | 99% | 119% | ▼ | 99% | 99% | 115% | 96% | 100% |
| 20241022 | 947 | 947 | 929 | 934 | 170,400 | -14 | 99% | 99% | 235% | ▼▼ | 99% | 101% | 117% | 95% | 100% |
| 20241023 | 933 | 936 | 926 | 926 | 103,700 | -8 | 99% | 99% | 61% | ▼▼▼ | 100% | 102% | 118% | 94% | 100% |
| 20241024 | 922 | 927 | 917 | 924 | 113,900 | -2 | 100% | 100% | 110% | ▼▼▼▼ | 101% | 102% | 118% | 94% | 100% |
| 20241025 | 924 | 935 | 911 | 931 | 178,000 | 7 | 101% | 101% | 156% | ▲ | 101% | 101% | 117% | 95% | 101% |
| 20241028 | 930 | 946 | 923 | 941 | 123,400 | 10 | 101% | 101% | 69% | ▲▲ | 101% | 101% | 116% | 96% | 102% |
| 20241029 | 939 | 949 | 939 | 944 | 123,700 | 3 | 100% | 101% | 100% | ▲▲▲ | 100% | 103% | 116% | 96% | 102% |
| 20241030 | 942 | 947 | 938 | 942 | 155,000 | -2 | 100% | 100% | 125% | ▼ | 100% | 105% | 116% | 96% | 102% |
| 20241031 | 941 | 948 | 937 | 941 | 113,600 | -1 | 100% | 100% | 73% | ▼▼ | 100% | 106% | 116% | 96% | 102% |
| 20241101 | 940 | 943 | 932 | 940 | 98,400 | -1 | 100% | 100% | 87% | ▼▼▼ | 100% | 110% | 118% | 96% | 102% |
| 20241105 | 946 | 946 | 939 | 945 | 58,500 | 5 | 101% | 100% | 59% | ▲ | 103% | 112% | 117% | 96% | 102% |
| 20241106 | 949 | 974 | 948 | 974 | 167,600 | 29 | 103% | 103% | 286% | ▲▲ | 99% | 107% | 112% | 100% | 105% |
| 20241107 | 999 | 1,002 | 982 | 990 | 185,600 | 16 | 102% | 99% | 111% | ▲▲▲ | 100% | 109% | 113% | 100% | 107% |
| 20241108 | 998 | 1,002 | 987 | 997 | 121,200 | 7 | 101% | 100% | 65% | ▲▲▲▲ | 104% | 109% | 114% | 100% | 108% |
| 20241111 | 1,004 | 1,049 | 998 | 1,044 | 406,800 | 47 | 105% | 104% | 336% | ▲▲▲▲▲ | 100% | 103% | 108% | 100% | 113% |
| 20241112 | 1,064 | 1,083 | 1,046 | 1,064 | 272,800 | 20 | 102% | 100% | 67% | ▲▲▲▲▲▲ | 100% | 102% | 108% | 100% | 115% |
| 20241113 | 1,060 | 1,069 | 1,051 | 1,064 | 127,800 | 0 | 100% | 100% | 47% | -- | 102% | 101% | 107% | 100% | 115% |
| 20241114 | 1,068 | 1,087 | 1,057 | 1,085 | 118,100 | 21 | 102% | 102% | 92% | ▲ | 100% | 97% | 104% | 100% | 117% |
| 20241115 | 1,096 | 1,100 | 1,078 | 1,092 | 137,200 | 7 | 101% | 100% | 116% | ▲▲ | 99% | 97% | 104% | 100% | 118% |
| 20241118 | 1,100 | 1,100 | 1,080 | 1,084 | 114,000 | -8 | 99% | 99% | 83% | ▼ | 99% | 100% | 105% | 99% | 117% |
| 20241119 | 1,089 | 1,090 | 1,076 | 1,082 | 104,700 | -2 | 100% | 99% | 92% | ▼▼ | 98% | 101% | 106% | 99% | 117% |
| 20241120 | 1,082 | 1,082 | 1,057 | 1,060 | 95,700 | -22 | 98% | 98% | 91% | ▼▼▼ | 101% | 103% | 109% | 97% | 115% |
| 20241121 | 1,055 | 1,071 | 1,055 | 1,065 | 94,700 | 5 | 100% | 101% | 99% | ▲ | 100% | 101% | 107% | 98% | 115% |
| 20241122 | 1,071 | 1,073 | 1,063 | 1,069 | 59,500 | 4 | 100% | 100% | 63% | ▲▲ | 101% | 101% | 106% | 98% | 115% |
| 20241125 | 1,081 | 1,097 | 1,075 | 1,088 | 129,500 | 19 | 102% | 101% | 218% | ▲▲▲ | 99% | 102% | 105% | 100% | 116% |
| 20241126 | 1,095 | 1,098 | 1,074 | 1,086 | 111,800 | -2 | 100% | 99% | 86% | ▼ | 99% | 103% | 106% | 99% | 116% |
| 20241127 | 1,078 | 1,081 | 1,058 | 1,063 | 119,200 | -23 | 98% | 99% | 107% | ▼▼ | 102% | 105% | 108% | 97% | 113% |
| 20241128 | 1,060 | 1,080 | 1,060 | 1,080 | 91,000 | 17 | 102% | 102% | 76% | ▲ | 100% | 104% | 104% | 99% | 115% |
| 20241129 | 1,087 | 1,098 | 1,078 | 1,090 | 104,600 | 10 | 101% | 100% | 115% | ▲▲ | 102% | 104% | 103% | 100% | 116% |
| 20241202 | 1,095 | 1,113 | 1,095 | 1,113 | 151,000 | 23 | 102% | 102% | 144% | ▲▲▲ | 100% | 103% | 100% | 100% | 118% |
| 20241203 | 1,110 | 1,120 | 1,102 | 1,115 | 175,400 | 2 | 100% | 100% | 116% | ▲▲▲▲ | 98% | 101% | 98% | 100% | 114% |
| 20241204 | 1,129 | 1,135 | 1,111 | 1,111 | 150,800 | -4 | 100% | 98% | 86% | ▼ | 101% | 102% | 98% | 100% | 112% |
| 20241205 | 1,119 | 1,135 | 1,114 | 1,129 | 203,000 | 18 | 102% | 101% | 135% | ▲ | 100% | 100% | 96% | 100% | 113% |
| 20241206 | 1,142 | 1,146 | 1,132 | 1,144 | 137,300 | 15 | 101% | 100% | 68% | ▲▲ | 100% | 100% | 0% | 100% | 110% |
| 20241209 | 1,143 | 1,146 | 1,123 | 1,140 | 97,600 | -4 | 100% | 100% | 71% | ▼ | 98% | 98% | 0% | 100% | 108% |
| 20241210 | 1,159 | 1,159 | 1,137 | 1,137 | 148,300 | -3 | 100% | 98% | 152% | ▼▼ | 100% | 99% | 0% | 99% | 107% |
| 20241211 | 1,137 | 1,146 | 1,136 | 1,141 | 71,200 | 4 | 100% | 100% | 48% | ▲ | 100% | 97% | 0% | 100% | 108% |
| 20241212 | 1,150 | 1,156 | 1,145 | 1,145 | 117,200 | 4 | 100% | 100% | 165% | ▲▲ | 100% | 98% | 0% | 100% | 108% |
| 20241213 | 1,131 | 1,145 | 1,125 | 1,132 | 163,000 | -13 | 99% | 100% | 139% | ▼ | 100% | 97% | 0% | 99% | 107% |
| 20241216 | 1,131 | 1,139 | 1,124 | 1,131 | 85,200 | -1 | 100% | 100% | 52% | ▼▼ | 99% | 97% | 0% | 99% | 107% |
| 20241217 | 1,131 | 1,134 | 1,109 | 1,115 | 88,600 | -16 | 99% | 99% | 104% | ▼▼▼ | 100% | 0% | 0% | 97% | 105% |
| 20241218 | 1,101 | 1,115 | 1,097 | 1,103 | 84,000 | -12 | 99% | 100% | 95% | ▼▼▼▼ | 101% | 0% | 0% | 96% | 104% |
| 20241219 | 1,093 | 1,109 | 1,088 | 1,100 | 118,500 | -3 | 100% | 101% | 141% | ▼▼▼▼▼ | 99% | 0% | 0% | 96% | 103% |
| 20241220 | 1,100 | 1,101 | 1,088 | 1,092 | 129,100 | -8 | 99% | 99% | 109% | ▼▼▼▼▼▼ | % | % | % | 95% | 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 | 22,600 | 340,600 | 15,400 | 171,400 | 7,200 | 169,200 |
| 2024-12-06 | 5,600 | 356,000 | 400 | 177,700 | 5,200 | 178,300 |
| 2024-11-29 | 4,200 | 332,100 | 400 | 148,100 | 3,800 | 184,000 |
| 2024-11-22 | 4,700 | 315,600 | 400 | 146,500 | 4,300 | 169,100 |
| 2024-11-15 | 4,800 | 289,800 | 400 | 118,600 | 4,400 | 171,200 |
| 2024-11-08 | 2,500 | 251,300 | 400 | 96,700 | 2,100 | 154,600 |
| 2024-11-01 | 1,500 | 240,300 | 400 | 71,600 | 1,100 | 168,700 |
| 2024-10-25 | 1,800 | 320,500 | 400 | 149,600 | 1,400 | 170,900 |
| 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 |
|---|---|---|---|
| 20241112 | 17:00 | 四国銀 | （訂正）「2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結）」の自己資本比率等の一部訂正について |
| 20241111 | 14:00 | 四国銀 | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241111 | 14:00 | 四国銀 | 株主還元方針の変更および配当予想の修正に関するお知らせ |
| 20241111 | 17:00 | 四国銀 | 剰余金の配当（中間配当・増配）に関するお知らせ |
| 20241025 | 14:00 | 四国銀 | 業績予想の修正に関するお知らせ |
| 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 | 2024-12-22 01:24:14 |
| 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 | 株主還元方針の変更および配当予想の修正に関するお知らせ | 2024-11-11 23:32:56 |
| 8387 | 3 | 剰余金の配当（中間配当・増配）に関するお知らせ | 2024-11-11 23:32:54 |
| 8387 | 3 | 「でんさいネットサービス」の臨時休止のお知らせ | 四国銀行 | 2024-11-01 19:32:41 |
| 8387 | 3 | 業績予想の修正に関するお知らせ | 2024-10-25 16:32:14 |
| 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 |