[7389]あいちＦＧ:【地銀】愛知・東海が地盤の地銀
Yahoo! 【プライム/銀行業】 売上高:1010360 当期純利益:90970 総資産:67997000 時価:1473億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 2,909 | 2,969 | 2,890 | 2,968 | 185,300 | 91,700 | 103% | ▲ | 1111 | 0 | 12 | 100% | 10% |
| 20250905 | 3,055 | 3,095 | 3,030 | 3,050 | 178,200 | 86,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250901 | 2,933 | 2,975 | 2,933 | 2,956 | 149,000 | 66,000 | 101% | ▲ | 1171 | 0 | 6 | 98% | 8% |
| 20250912 | 3,100 | 3,100 | 3,060 | 3,070 | 108,200 | 41,300 | 100% | ▼▼ | 7477 | 0 | 0 | 99% | 7% |
| 20250909 | 3,120 | 3,140 | 3,040 | 3,055 | 130,000 | 29,600 | 99% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20250902 | 2,971 | 3,055 | 2,965 | 3,035 | 166,200 | 17,200 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250818 | 2,949 | 2,957 | 2,901 | 2,911 | 180,800 | -200 | 99% | ▼ | 8228 | 0 | 18 | 99% | 10% |
| 20250917 | 3,015 | 3,030 | 2,978 | 3,000 | 89,900 | -2,900 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 97% | 4% |
| 20250825 | 3,000 | 3,040 | 2,970 | 3,005 | 178,800 | -6,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250829 | 2,957 | 2,960 | 2,926 | 2,928 | 83,000 | -11,900 | 99% | ▼ | 8228 | 0 | 9 | 97% | 7% |
| 20250916 | 3,070 | 3,080 | 3,030 | 3,035 | 92,800 | -15,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 6% |
| 20250903 | 3,035 | 3,050 | 2,970 | 2,980 | 149,300 | -16,900 | 98% | ▼ | 8228 | 0 | 0 | 98% | 7% |
| 20250826 | 3,005 | 3,020 | 2,938 | 2,938 | 161,500 | -17,300 | 98% | ▼ | 8828 | 0 | 0 | 98% | 9% |
| 20250821 | 2,888 | 2,907 | 2,876 | 2,888 | 93,600 | -21,100 | 100% | ▼ | 2228 | 0 | 9 | 98% | 7% |
| 20250828 | 2,942 | 2,963 | 2,925 | 2,957 | 94,900 | -23,400 | 101% | ▲ | 2822 | 0 | 8 | 98% | 9% |
| 20250911 | 3,105 | 3,115 | 3,060 | 3,080 | 66,900 | -28,100 | 99% | ▼ | 5228 | 51 | 0 | 99% | 8% |
| 20250819 | 2,924 | 2,926 | 2,862 | 2,862 | 151,200 | -29,600 | 98% | ▼▼ | 8888 | 0 | 15 | 97% | 8% |
| 20250910 | 3,055 | 3,115 | 3,055 | 3,105 | 95,000 | -35,000 | 102% | ▲ | 8282 | 0 | 0 | 100% | 8% |
| 20250820 | 2,862 | 2,905 | 2,855 | 2,892 | 114,700 | -36,500 | 101% | ▲ | 8882 | 0 | 10 | 98% | 8% |
| 20250827 | 2,936 | 2,953 | 2,928 | 2,935 | 118,300 | -43,200 | 100% | ▼▼ | 8888 | 0 | 9 | 98% | 9% |
| 20250904 | 2,984 | 3,035 | 2,982 | 3,025 | 92,000 | -57,300 | 102% | ▲ | 8282 | 0 | 0 | 100% | 6% |
| 20250908 | 3,045 | 3,090 | 3,030 | 3,090 | 100,400 | -77,800 | 101% | ▲▲▲ | 8582 | 0 | 0 | 100% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-20 | 7389 | GOLDMAN SACHS INTERNATIONAL | 295,306 | 1% | ▲ | 7,720 |
| 2025-08-21 | 7389 | GOLDMAN SACHS INTERNATIONAL | 294,606 | 1% | ▼ | -700 |
| 2025-09-08 | 7389 | GOLDMAN SACHS INTERNATIONAL | 296,406 | 1% | ▲ | 1,800 |
| 2025-09-10 | 7389 | GOLDMAN SACHS INTERNATIONAL | 292,806 | 1% | ▼ | -3,600 |
| 2025-09-11 | 7389 | GOLDMAN SACHS INTERNATIONAL | 296,706 | 1% | ▲ | 3,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 309,500 | 61,600 | 220,500 | 41,000 | 89,000 | 20,600 |
| 2025-08-29 | 338,900 | 58,000 | 222,500 | 39,800 | 116,400 | 18,200 |
| 2025-09-05 | 294,900 | 63,600 | 212,900 | 39,800 | 82,000 | 23,800 |
| 2025-09-12 | 300,000 | 60,600 | 214,300 | 39,500 | 85,700 | 21,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-08-06 10:15 | S100U56E | 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） |
| 2024-09-05 14:35 | S100UBWG | ミソノサービス株式会社 | 変更報告書 |
| 2024-11-07 09:13 | S100UMAZ | 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） |