| 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 | 1,407 | 1,407 | 1,368 | 1,370 | 29,100 | -22 | 98% | 97% | 108% | ▼ | 100% | 98% | 98% | 91% | 102% |
| 20240925 | 1,375 | 1,400 | 1,364 | 1,371 | 30,600 | 1 | 100% | 100% | 105% | ▲ | 101% | 97% | 97% | 91% | 102% |
| 20240926 | 1,382 | 1,400 | 1,371 | 1,398 | 18,400 | 27 | 102% | 101% | 60% | ▲▲ | 98% | 97% | 98% | 93% | 104% |
| 20240927 | 1,378 | 1,378 | 1,343 | 1,353 | 33,900 | -45 | 97% | 98% | 184% | ▼ | 99% | 100% | 100% | 90% | 101% |
| 20240930 | 1,351 | 1,363 | 1,326 | 1,334 | 38,300 | -19 | 99% | 99% | 113% | ▼▼ | 100% | 102% | 100% | 89% | 100% |
| 20241001 | 1,342 | 1,356 | 1,330 | 1,347 | 30,800 | 13 | 101% | 100% | 80% | ▲ | 100% | 103% | 101% | 89% | 101% |
| 20241002 | 1,330 | 1,344 | 1,320 | 1,325 | 22,200 | -22 | 98% | 100% | 72% | ▼ | 99% | 98% | 101% | 88% | 100% |
| 20241003 | 1,349 | 1,349 | 1,323 | 1,337 | 20,000 | 12 | 101% | 99% | 90% | ▲ | 100% | 97% | 101% | 92% | 101% |
| 20241004 | 1,348 | 1,351 | 1,330 | 1,348 | 16,100 | 11 | 101% | 100% | 81% | ▲▲ | 100% | 98% | 100% | 92% | 102% |
| 20241007 | 1,362 | 1,381 | 1,354 | 1,366 | 21,900 | 18 | 101% | 100% | 136% | ▲▲▲ | 98% | 99% | 103% | 94% | 103% |
| 20241008 | 1,354 | 1,355 | 1,323 | 1,328 | 34,300 | -38 | 97% | 98% | 157% | ▼ | 98% | 100% | 108% | 92% | 100% |
| 20241009 | 1,331 | 1,331 | 1,297 | 1,306 | 46,300 | -22 | 98% | 98% | 135% | ▼▼ | 99% | 103% | 110% | 91% | 100% |
| 20241010 | 1,312 | 1,318 | 1,303 | 1,305 | 18,700 | -1 | 100% | 99% | 40% | ▼▼▼ | 102% | 103% | 110% | 93% | 100% |
| 20241011 | 1,313 | 1,335 | 1,313 | 1,335 | 20,000 | 30 | 102% | 102% | 107% | ▲ | 99% | 99% | 107% | 95% | 102% |
| 20241015 | 1,347 | 1,348 | 1,333 | 1,337 | 11,200 | 2 | 100% | 99% | 56% | ▲▲ | 100% | 99% | 108% | 96% | 102% |
| 20241016 | 1,336 | 1,349 | 1,330 | 1,330 | 12,000 | -7 | 99% | 100% | 107% | ▼ | 101% | 97% | 108% | 95% | 102% |
| 20241017 | 1,337 | 1,353 | 1,330 | 1,346 | 9,300 | 16 | 101% | 101% | 78% | ▲ | 99% | 95% | 109% | 96% | 103% |
| 20241018 | 1,348 | 1,352 | 1,326 | 1,332 | 16,200 | -14 | 99% | 99% | 174% | ▼ | 99% | 96% | 110% | 95% | 102% |
| 20241021 | 1,330 | 1,330 | 1,311 | 1,318 | 18,700 | -14 | 99% | 99% | 115% | ▼▼ | 98% | 98% | 111% | 94% | 101% |
| 20241022 | 1,317 | 1,317 | 1,292 | 1,293 | 30,200 | -25 | 98% | 98% | 161% | ▼▼▼ | 99% | 102% | 113% | 92% | 100% |
| 20241023 | 1,290 | 1,290 | 1,267 | 1,274 | 36,800 | -19 | 99% | 99% | 122% | ▼▼▼▼ | 100% | 106% | 116% | 91% | 100% |
| 20241024 | 1,262 | 1,273 | 1,255 | 1,263 | 19,500 | -11 | 99% | 100% | 53% | ▼▼▼▼▼ | 101% | 108% | 116% | 90% | 100% |
| 20241025 | 1,265 | 1,276 | 1,252 | 1,272 | 18,800 | 9 | 101% | 101% | 96% | ▲ | 102% | 108% | 117% | 93% | 101% |
| 20241028 | 1,255 | 1,286 | 1,255 | 1,286 | 17,000 | 14 | 101% | 102% | 90% | ▲▲ | 102% | 106% | 114% | 94% | 102% |
| 20241029 | 1,287 | 1,323 | 1,287 | 1,314 | 23,200 | 28 | 102% | 102% | 136% | ▲▲▲ | 98% | 102% | 107% | 96% | 104% |
| 20241030 | 1,365 | 1,365 | 1,325 | 1,335 | 91,500 | 21 | 102% | 98% | 394% | ▲▲▲▲ | 102% | 108% | 110% | 98% | 106% |
| 20241031 | 1,336 | 1,365 | 1,333 | 1,360 | 33,100 | 25 | 102% | 102% | 36% | ▲▲▲▲▲ | 101% | 107% | 108% | 100% | 108% |
| 20241101 | 1,352 | 1,370 | 1,350 | 1,359 | 16,900 | -1 | 100% | 101% | 51% | ▼ | 101% | 105% | 108% | 99% | 108% |
| 20241105 | 1,354 | 1,365 | 1,339 | 1,365 | 12,700 | 6 | 100% | 101% | 75% | ▲ | 101% | 104% | 107% | 100% | 108% |
| 20241106 | 1,371 | 1,404 | 1,360 | 1,390 | 32,900 | 25 | 102% | 101% | 259% | ▲▲ | 100% | 99% | 102% | 100% | 110% |
| 20241107 | 1,440 | 1,467 | 1,420 | 1,440 | 38,700 | 50 | 104% | 100% | 118% | ▲▲▲ | 98% | 98% | 101% | 100% | 114% |
| 20241108 | 1,457 | 1,480 | 1,428 | 1,428 | 54,900 | -12 | 99% | 98% | 142% | ▼ | 99% | 102% | 102% | 99% | 113% |
| 20241111 | 1,434 | 1,446 | 1,391 | 1,415 | 44,600 | -13 | 99% | 99% | 81% | ▼▼ | 101% | 103% | 104% | 98% | 112% |
| 20241112 | 1,415 | 1,453 | 1,415 | 1,430 | 34,200 | 15 | 101% | 101% | 77% | ▲ | 99% | 102% | 102% | 99% | 113% |
| 20241113 | 1,439 | 1,440 | 1,420 | 1,420 | 13,400 | -10 | 99% | 99% | 39% | ▼ | 101% | 103% | 103% | 99% | 112% |
| 20241114 | 1,422 | 1,465 | 1,421 | 1,431 | 23,900 | 11 | 101% | 101% | 178% | ▲ | 101% | 99% | 101% | 99% | 113% |
| 20241115 | 1,454 | 1,469 | 1,448 | 1,463 | 24,500 | 32 | 102% | 101% | 103% | ▲▲ | 101% | 99% | 101% | 100% | 116% |
| 20241118 | 1,447 | 1,465 | 1,439 | 1,459 | 16,100 | -4 | 100% | 101% | 66% | ▼ | 100% | 98% | 101% | 100% | 116% |
| 20241119 | 1,459 | 1,464 | 1,444 | 1,464 | 10,000 | 5 | 100% | 100% | 62% | ▲ | 99% | 99% | 101% | 100% | 116% |
| 20241120 | 1,454 | 1,461 | 1,428 | 1,437 | 11,600 | -27 | 98% | 99% | 116% | ▼ | 101% | 99% | 103% | 98% | 114% |
| 20241121 | 1,425 | 1,456 | 1,425 | 1,437 | 9,700 | 0 | 100% | 101% | 84% | -- | 100% | 97% | 102% | 98% | 114% |
| 20241122 | 1,437 | 1,452 | 1,437 | 1,437 | 17,300 | 0 | 100% | 100% | 178% | -- | 100% | 98% | 102% | 98% | 113% |
| 20241125 | 1,440 | 1,452 | 1,433 | 1,433 | 14,100 | -4 | 100% | 100% | 82% | ▼ | 98% | 99% | 102% | 98% | 111% |
| 20241126 | 1,435 | 1,435 | 1,403 | 1,406 | 20,700 | -27 | 98% | 98% | 147% | ▼▼ | 99% | 105% | 105% | 96% | 107% |
| 20241127 | 1,402 | 1,402 | 1,382 | 1,388 | 22,000 | -18 | 99% | 99% | 106% | ▼▼▼ | 100% | 106% | 106% | 95% | 104% |
| 20241128 | 1,388 | 1,403 | 1,382 | 1,390 | 20,600 | 2 | 100% | 100% | 94% | ▲ | 102% | 105% | 105% | 95% | 102% |
| 20241129 | 1,390 | 1,435 | 1,390 | 1,414 | 19,700 | 24 | 102% | 102% | 96% | ▲▲ | 101% | 103% | 103% | 97% | 104% |
| 20241202 | 1,414 | 1,444 | 1,414 | 1,427 | 26,900 | 13 | 101% | 101% | 137% | ▲▲▲ | 102% | 101% | 100% | 97% | 105% |
| 20241203 | 1,439 | 1,479 | 1,431 | 1,468 | 41,900 | 41 | 103% | 102% | 156% | ▲▲▲▲ | 98% | 99% | 96% | 100% | 106% |
| 20241204 | 1,478 | 1,480 | 1,452 | 1,454 | 16,800 | -14 | 99% | 98% | 40% | ▼ | 99% | 99% | 97% | 99% | 105% |
| 20241205 | 1,474 | 1,474 | 1,454 | 1,462 | 8,400 | 8 | 101% | 99% | 50% | ▲ | 100% | 100% | 95% | 100% | 105% |
| 20241206 | 1,462 | 1,469 | 1,447 | 1,459 | 9,100 | -3 | 100% | 100% | 108% | ▼ | 99% | 100% | 0% | 99% | 105% |
| 20241209 | 1,463 | 1,479 | 1,450 | 1,453 | 19,300 | -6 | 100% | 99% | 212% | ▼▼ | 99% | 99% | 0% | 99% | 105% |
| 20241210 | 1,471 | 1,473 | 1,457 | 1,457 | 12,100 | 4 | 100% | 99% | 63% | ▲ | 100% | 99% | 0% | 99% | 105% |
| 20241211 | 1,461 | 1,464 | 1,453 | 1,454 | 5,800 | -3 | 100% | 100% | 48% | ▼ | 101% | 99% | 0% | 99% | 105% |
| 20241212 | 1,458 | 1,466 | 1,453 | 1,466 | 6,700 | 12 | 101% | 101% | 116% | ▲ | 100% | 97% | 0% | 100% | 106% |
| 20241213 | 1,465 | 1,466 | 1,449 | 1,458 | 8,400 | -8 | 99% | 100% | 125% | ▼ | 99% | 97% | 0% | 99% | 105% |
| 20241216 | 1,461 | 1,461 | 1,439 | 1,451 | 21,700 | -7 | 100% | 99% | 258% | ▼▼ | 100% | 96% | 0% | 99% | 105% |
| 20241217 | 1,449 | 1,450 | 1,431 | 1,446 | 25,000 | -5 | 100% | 100% | 115% | ▼▼▼ | 99% | 0% | 0% | 99% | 104% |
| 20241218 | 1,446 | 1,446 | 1,421 | 1,426 | 31,500 | -20 | 99% | 99% | 126% | ▼▼▼▼ | 100% | 0% | 0% | 97% | 103% |
| 20241219 | 1,418 | 1,423 | 1,400 | 1,423 | 23,200 | -3 | 100% | 100% | 74% | ▼▼▼▼▼ | 99% | 0% | 0% | 97% | 103% |
| 20241220 | 1,410 | 1,434 | 1,392 | 1,392 | 34,600 | -31 | 98% | 99% | 149% | ▼▼▼▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 500 | 160,100 | 0 | 78,400 | 500 | 81,700 |
| 2024-12-06 | 500 | 163,700 | 0 | 82,900 | 500 | 80,800 |
| 2024-11-29 | 700 | 163,800 | 0 | 86,000 | 700 | 77,800 |
| 2024-11-22 | 600 | 163,400 | 0 | 83,700 | 600 | 79,700 |
| 2024-11-15 | 5,900 | 163,100 | 0 | 85,800 | 5,900 | 77,300 |
| 2024-11-08 | 500 | 172,800 | 0 | 86,000 | 500 | 86,800 |
| 2024-11-01 | 1,800 | 177,500 | 0 | 88,600 | 1,800 | 88,900 |
| 2024-10-25 | 200 | 166,200 | 0 | 84,300 | 200 | 81,900 |
| 2024-10-18 | 0 | 155,400 | 0 | 83,300 | 0 | 72,100 |
| 2024-10-11 | 400 | 213,700 | 0 | 138,900 | 400 | 74,800 |
| 2024-10-04 | 200 | 209,700 | 0 | 141,100 | 200 | 68,600 |
| 2024-09-27 | 0 | 202,500 | 0 | 136,000 | 0 | 66,500 |
| 2024-09-20 | 100 | 199,900 | 0 | 136,500 | 100 | 63,400 |
| 2024-09-13 | 200 | 188,500 | 0 | 130,700 | 200 | 57,800 |
| 2024-09-06 | 200 | 191,900 | 0 | 139,700 | 200 | 52,200 |
| 2024-08-30 | 200 | 182,100 | 0 | 122,100 | 200 | 60,000 |
| 2024-08-23 | 300 | 186,600 | 0 | 131,200 | 300 | 55,400 |
| 2024-08-16 | 200 | 181,400 | 0 | 134,000 | 200 | 47,400 |
| 2024-08-09 | 200 | 204,800 | 0 | 139,400 | 200 | 65,400 |
| 2024-08-02 | 2,800 | 233,400 | 0 | 159,900 | 2,800 | 73,500 |
| 2024-07-26 | 500 | 246,100 | 0 | 162,000 | 500 | 84,100 |
| 2024-07-19 | 700 | 248,900 | 0 | 163,800 | 700 | 85,100 |
| 2024-07-12 | 500 | 254,900 | 0 | 164,500 | 500 | 90,400 |
| 2024-07-05 | 1,500 | 247,900 | 0 | 159,700 | 1,500 | 88,200 |
| 2024-06-28 | 1,500 | 233,000 | 0 | 152,200 | 1,500 | 80,800 |
| 2024-06-21 | 800 | 220,400 | 0 | 141,200 | 800 | 79,200 |
| 2024-06-14 | 1,000 | 201,000 | 0 | 111,500 | 1,000 | 89,500 |
| 2024-06-07 | 6,100 | 187,400 | 0 | 97,500 | 6,100 | 89,900 |
| 2024-05-31 | 8,800 | 195,300 | 0 | 101,300 | 8,800 | 94,000 |
| 2024-05-24 | 2,100 | 196,700 | 0 | 106,300 | 2,100 | 90,400 |
| 2024-05-17 | 1,600 | 209,700 | 0 | 113,900 | 1,600 | 95,800 |
| 2024-05-10 | 1,900 | 195,300 | 0 | 103,900 | 1,900 | 91,400 |
| 2024-05-02 | 3,200 | 192,100 | 0 | 102,700 | 3,200 | 89,400 |
| 2024-04-26 | 1,000 | 182,800 | 0 | 94,000 | 1,000 | 88,800 |
| 2024-04-19 | 3,100 | 176,500 | 0 | 91,700 | 3,100 | 84,800 |
| 2024-04-12 | 1,600 | 158,200 | 0 | 86,900 | 1,600 | 71,300 |
| 2024-04-05 | 2,200 | 153,400 | 0 | 84,600 | 2,200 | 68,800 |
| 2024-03-29 | 2,400 | 152,100 | 0 | 87,600 | 2,400 | 64,500 |
| 2024-03-22 | 2,500 | 157,200 | 0 | 85,900 | 2,500 | 71,300 |
| 2024-03-15 | 3,200 | 159,500 | 0 | 83,700 | 3,200 | 75,800 |
| 2024-03-08 | 2,000 | 170,300 | 0 | 86,800 | 2,000 | 83,500 |
| 2024-03-01 | 1,400 | 168,300 | 0 | 80,900 | 1,400 | 87,400 |
| 2024-02-22 | 1,300 | 178,700 | 0 | 92,000 | 1,300 | 86,700 |
| 2024-02-16 | 1,100 | 178,100 | 0 | 93,700 | 1,100 | 84,400 |
| 2024-02-09 | 1,400 | 177,100 | 0 | 93,100 | 1,400 | 84,000 |
| 2024-02-02 | 3,900 | 178,100 | 0 | 97,100 | 3,900 | 81,000 |
| 2024-01-26 | 10,500 | 187,800 | 0 | 97,800 | 10,500 | 90,000 |
| 2024-01-19 | 600 | 193,400 | 0 | 103,800 | 600 | 89,600 |
| 2024-01-12 | 500 | 181,900 | 0 | 104,500 | 500 | 77,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 13:00 | 大光銀 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241029 | 16:30 | 大光銀 | 業績予想の修正に関するお知らせ |
| 20240730 | 16:00 | 大光銀 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240712 | 12:00 | 大光銀 | 株式報酬型ストックオプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240625 | 15:00 | 大光銀 | 株式報酬型ストックオプション（新株予約権）の発行に関するお知らせ |
| 20240510 | 13:00 | 大光銀 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 13:00 | 大光銀 | 代表取締役および役員の異動に関するお知らせ |
| 20240405 | 15:00 | 大光銀 | 長期戦略方針および第13次中期経営計画の策定について |
| 20240130 | 16:00 | 大光銀 | 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 |
|---|---|---|---|
| 8537 | 1 | 大光銀行 | 2024-12-22 01:24:53 |
| 8537 | 2 | 会社説明会資料 | 2024-06-18 19:54:29 |
| 8537 | 2 | 特定投資家制度における移行の「期限日」について | 大光銀行 | 2024-06-18 09:36:42 |
| 8537 | 2 | 株主総会 | 株主・投資家のみなさま | 大光銀行 | 2024-06-15 04:28:14 |
| 8537 | 2 | 地域密着型金融への取組み | 株主・投資家のみなさま | 大光銀行 | 2024-06-15 04:28:13 |
| 8537 | 2 | 業績・財務情報 | 株主・投資家のみなさま | 大光銀行 | 2024-06-15 04:28:12 |
| 8537 | 2 | ディスクロージャー資料 | 株主・投資家のみなさま | 大光銀行 | 2024-06-15 04:28:10 |
| 8537 | 2 | 電子公告 | 株主・投資家のみなさま | 大光銀行 | 2024-06-15 04:28:09 |
| 8537 | 2 | 株主・投資家のみなさま | 大光銀行 | 2024-06-15 04:28:08 |
| 8537 | 2 | 株主総会 | 株主・投資家のみなさま | 大光銀行 | 2024-06-14 15:30:21 |