[5831]しずおかＦＧ:【地銀】静岡地盤の地銀上位
Yahoo! 【プライム/28銀行業】 売上高:3412770 当期純利益:746180 総資産:157149000 時価:11445億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250922 | 1,985 | 2,004 | 1,971 | 1,995 | 1,383,400 | -4,027,000 | 101% | ▲▲▲ | 5222 | 0 | 0 | 100% | 4% |
| 20251007 | 1,998 | 2,019 | 1,992 | 1,999 | 1,072,800 | -1,942,900 | 100% | ▼▼ | 8288 | 51 | 0 | 97% | 3% |
| 20250925 | 1,982 | 2,009 | 1,979 | 2,009 | 1,734,900 | -964,800 | 102% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 20251002 | 1,996 | 2,022 | 1,992 | 2,008 | 1,444,900 | -641,400 | 100% | ▲ | 2282 | 51 | 0 | 98% | 5% |
| 20250929 | 2,040 | 2,045 | 1,987 | 1,998 | 1,727,000 | -565,800 | 97% | ▼ | 8828 | 0 | 0 | 97% | 4% |
| 20250916 | 1,989 | 1,992 | 1,965 | 1,969 | 1,509,800 | -531,600 | 99% | ▼ | 8528 | 0 | 0 | 99% | 4% |
| 20250911 | 1,987 | 1,988 | 1,954 | 1,969 | 1,477,100 | -277,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20251009 | 2,011 | 2,030 | 2,011 | 2,025 | 860,700 | -252,500 | 100% | ▲▲ | 8222 | 0 | 0 | 98% | 4% |
| 20250917 | 1,952 | 1,963 | 1,928 | 1,955 | 1,322,000 | -187,800 | 99% | ▼▼ | 8888 | 0 | 7 | 98% | 2% |
| 20251003 | 2,004 | 2,038 | 2,004 | 2,030 | 1,259,600 | -185,300 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 5% |
| 20250908 | 1,941 | 1,956 | 1,924 | 1,949 | 1,207,800 | -63,200 | 100% | ▲ | 2882 | 0 | 13 | 98% | 3% |
| 20251008 | 2,006 | 2,041 | 2,003 | 2,021 | 1,113,200 | 40,400 | 101% | ▲ | 1111 | 0 | 0 | 98% | 5% |
| 20250918 | 1,965 | 1,966 | 1,944 | 1,955 | 1,369,000 | 47,000 | 100% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250930 | 1,999 | 2,043 | 1,981 | 2,032 | 1,814,400 | 87,400 | 102% | ▲ | 7771 | 51 | 0 | 99% | 6% |
| 20250909 | 1,954 | 1,957 | 1,918 | 1,933 | 1,474,400 | 266,600 | 99% | ▼ | 1717 | 0 | 12 | 98% | 2% |
| 20251001 | 2,003 | 2,010 | 1,982 | 2,005 | 2,086,300 | 271,900 | 99% | ▼ | 7117 | 0 | 0 | 97% | 5% |
| 20250910 | 1,937 | 1,986 | 1,934 | 1,986 | 1,754,900 | 280,500 | 103% | ▲ | 1171 | 0 | 11 | 100% | 5% |
| 20250926 | 2,039 | 2,068 | 2,030 | 2,057 | 2,292,800 | 557,900 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250912 | 1,988 | 1,997 | 1,965 | 1,997 | 2,041,400 | 564,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251010 | 2,002 | 2,009 | 1,973 | 1,973 | 1,664,400 | 803,700 | 97% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250924 | 1,995 | 1,998 | 1,960 | 1,975 | 2,699,700 | 1,316,300 | 99% | ▼ | 7717 | 0 | 0 | 99% | 3% |
| 20251006 | 2,032 | 2,037 | 1,962 | 2,001 | 3,015,700 | 1,756,100 | 99% | ▼ | 7717 | 0 | 0 | 97% | 4% |
| 20250919 | 1,964 | 2,004 | 1,961 | 1,975 | 5,410,400 | 4,041,400 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 3% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 527,900 | 217,400 | 294,400 | 152,000 | 233,500 | 65,400 |
| 2025-09-19 | 548,000 | 185,600 | 320,700 | 118,000 | 227,300 | 67,600 |
| 2025-09-26 | 558,000 | 186,500 | 369,700 | 118,000 | 188,300 | 68,500 |
| 2025-10-03 | 875,500 | 166,400 | 600,400 | 118,300 | 275,100 | 48,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-06 14:34 | S100TKIA | 明治安田生命保険相互会社 | 大量保有報告書（特例対象株券等） |
| 2024-12-05 15:56 | S100UW8Z | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2025-03-06 11:00 | S100VCLU | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-03-06 16:53 | S100VCH2 | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2025-03-21 11:55 | S100VFJH | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-04 11:24 | S100VKA4 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |