| 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 | 499 | 500 | 495 | 499 | 9,100 | 2 | 100% | 100% | 160% | ▲▲▲ | 100% | 104% | 100% | 96% | 104% |
| 20240925 | 491 | 497 | 488 | 493 | 26,700 | -6 | 99% | 100% | 293% | ▼ | 101% | 103% | 97% | 95% | 103% |
| 20240926 | 494 | 505 | 494 | 499 | 15,900 | 6 | 101% | 101% | 60% | ▲ | 99% | 101% | 96% | 96% | 104% |
| 20240927 | 500 | 501 | 493 | 494 | 5,800 | -5 | 99% | 99% | 36% | ▼ | 100% | 99% | 94% | 95% | 103% |
| 20240930 | 512 | 521 | 503 | 510 | 42,300 | 16 | 103% | 100% | 729% | ▲ | 101% | 100% | 95% | 98% | 106% |
| 20241001 | 506 | 513 | 505 | 511 | 15,000 | 1 | 100% | 101% | 35% | ▲▲ | 99% | 99% | 94% | 99% | 107% |
| 20241002 | 511 | 511 | 505 | 505 | 4,800 | -6 | 99% | 99% | 32% | ▼ | 99% | 98% | 94% | 97% | 105% |
| 20241003 | 509 | 509 | 502 | 502 | 5,700 | -3 | 99% | 99% | 119% | ▼▼ | 101% | 97% | 95% | 98% | 105% |
| 20241004 | 502 | 506 | 502 | 505 | 5,200 | 3 | 101% | 101% | 91% | ▲ | 99% | 94% | 92% | 99% | 105% |
| 20241007 | 510 | 510 | 505 | 506 | 14,500 | 1 | 100% | 99% | 279% | ▲▲ | 99% | 95% | 92% | 99% | 106% |
| 20241008 | 505 | 505 | 497 | 498 | 7,600 | -8 | 98% | 99% | 52% | ▼ | 98% | 96% | 101% | 97% | 104% |
| 20241009 | 499 | 499 | 481 | 489 | 19,900 | -9 | 98% | 98% | 262% | ▼▼ | 97% | 98% | 103% | 96% | 102% |
| 20241010 | 491 | 491 | 478 | 478 | 17,700 | -11 | 98% | 97% | 89% | ▼▼▼ | 100% | 101% | 106% | 94% | 100% |
| 20241011 | 478 | 480 | 476 | 477 | 10,100 | -1 | 100% | 100% | 57% | ▼▼▼▼ | 100% | 100% | 107% | 93% | 100% |
| 20241015 | 479 | 484 | 478 | 478 | 5,900 | 1 | 100% | 100% | 58% | ▲ | 101% | 100% | 108% | 94% | 100% |
| 20241016 | 476 | 484 | 476 | 480 | 4,700 | 2 | 100% | 101% | 80% | ▲▲ | 100% | 98% | 107% | 94% | 101% |
| 20241017 | 479 | 482 | 478 | 478 | 2,900 | -2 | 100% | 100% | 62% | ▼ | 100% | 97% | 107% | 94% | 100% |
| 20241018 | 479 | 481 | 479 | 481 | 3,000 | 3 | 101% | 100% | 103% | ▲ | 99% | 96% | 107% | 94% | 101% |
| 20241021 | 482 | 484 | 476 | 476 | 7,600 | -5 | 99% | 99% | 253% | ▼ | 98% | 97% | 108% | 93% | 100% |
| 20241022 | 476 | 481 | 467 | 468 | 13,800 | -8 | 98% | 98% | 182% | ▼▼ | 99% | 98% | 109% | 92% | 100% |
| 20241023 | 470 | 470 | 465 | 466 | 8,900 | -2 | 100% | 99% | 64% | ▼▼▼ | 99% | 99% | 110% | 91% | 100% |
| 20241024 | 466 | 466 | 460 | 463 | 8,000 | -3 | 99% | 99% | 90% | ▼▼▼▼ | 98% | 97% | 111% | 91% | 100% |
| 20241025 | 464 | 464 | 452 | 454 | 17,600 | -9 | 98% | 98% | 220% | ▼▼▼▼▼ | 102% | 100% | 113% | 89% | 100% |
| 20241028 | 453 | 461 | 453 | 461 | 12,800 | 7 | 102% | 102% | 73% | ▲ | 100% | 99% | 109% | 90% | 102% |
| 20241029 | 460 | 467 | 457 | 462 | 7,200 | 1 | 100% | 100% | 56% | ▲▲ | 97% | 100% | 108% | 90% | 102% |
| 20241030 | 463 | 465 | 450 | 450 | 81,100 | -12 | 97% | 97% | 1126% | ▼ | 98% | 110% | 110% | 89% | 100% |
| 20241031 | 458 | 458 | 445 | 450 | 16,100 | 0 | 100% | 98% | 20% | -- | 101% | 113% | 112% | 89% | 100% |
| 20241101 | 448 | 457 | 448 | 451 | 14,100 | 1 | 100% | 101% | 88% | ▲ | 100% | 111% | 110% | 89% | 100% |
| 20241105 | 457 | 457 | 450 | 456 | 11,400 | 5 | 101% | 100% | 81% | ▲▲ | 101% | 113% | 111% | 90% | 101% |
| 20241106 | 456 | 468 | 455 | 461 | 14,200 | 5 | 101% | 101% | 125% | ▲▲▲ | 98% | 100% | 98% | 93% | 102% |
| 20241107 | 515 | 520 | 485 | 506 | 149,100 | 45 | 110% | 98% | 1050% | ▲▲▲▲ | 98% | 96% | 100% | 100% | 112% |
| 20241108 | 505 | 505 | 493 | 493 | 27,000 | -13 | 97% | 98% | 18% | ▼ | 103% | 100% | 103% | 97% | 110% |
| 20241111 | 490 | 510 | 490 | 505 | 32,000 | 12 | 102% | 103% | 119% | ▲ | 100% | 95% | 99% | 100% | 112% |
| 20241112 | 515 | 520 | 509 | 514 | 62,900 | 9 | 102% | 100% | 197% | ▲▲ | 98% | 99% | 103% | 100% | 114% |
| 20241113 | 496 | 502 | 478 | 484 | 64,600 | -30 | 94% | 98% | 103% | ▼ | 99% | 100% | 105% | 94% | 108% |
| 20241114 | 489 | 490 | 483 | 486 | 14,400 | 2 | 100% | 99% | 22% | ▲ | 101% | 101% | 107% | 95% | 108% |
| 20241115 | 485 | 488 | 485 | 488 | 7,800 | 2 | 100% | 101% | 54% | ▲▲ | 100% | 101% | 106% | 95% | 108% |
| 20241118 | 488 | 489 | 485 | 489 | 6,900 | 1 | 100% | 100% | 88% | ▲▲▲ | 100% | 103% | 106% | 95% | 109% |
| 20241119 | 489 | 491 | 487 | 491 | 1,700 | 2 | 100% | 100% | 25% | ▲▲▲▲ | 100% | 102% | 105% | 96% | 109% |
| 20241120 | 491 | 494 | 489 | 489 | 13,000 | -2 | 100% | 100% | 765% | ▼ | 101% | 101% | 106% | 95% | 109% |
| 20241121 | 488 | 493 | 488 | 491 | 10,100 | 2 | 100% | 101% | 78% | ▲ | 101% | 99% | 105% | 96% | 109% |
| 20241122 | 491 | 495 | 489 | 495 | 4,300 | 4 | 101% | 101% | 43% | ▲▲ | 101% | 97% | 104% | 96% | 110% |
| 20241125 | 497 | 503 | 494 | 502 | 23,500 | 7 | 101% | 101% | 547% | ▲▲▲ | 99% | 99% | 103% | 98% | 112% |
| 20241126 | 500 | 500 | 495 | 495 | 9,300 | -7 | 99% | 99% | 40% | ▼ | 98% | 102% | 104% | 96% | 110% |
| 20241127 | 495 | 498 | 477 | 487 | 23,300 | -8 | 98% | 98% | 251% | ▼▼ | 100% | 104% | 107% | 95% | 108% |
| 20241128 | 483 | 491 | 483 | 483 | 17,700 | -4 | 99% | 100% | 76% | ▼▼▼ | 100% | 104% | 105% | 94% | 107% |
| 20241129 | 485 | 489 | 483 | 484 | 8,000 | 1 | 100% | 100% | 45% | ▲ | 102% | 104% | 105% | 94% | 107% |
| 20241202 | 486 | 497 | 486 | 496 | 11,000 | 12 | 102% | 102% | 138% | ▲▲ | 101% | 102% | 101% | 96% | 109% |
| 20241203 | 500 | 504 | 500 | 504 | 17,600 | 8 | 102% | 101% | 160% | ▲▲▲ | 99% | 103% | 101% | 98% | 109% |
| 20241204 | 499 | 500 | 493 | 496 | 13,800 | -8 | 98% | 99% | 78% | ▼ | 100% | 102% | 100% | 96% | 103% |
| 20241205 | 504 | 505 | 500 | 505 | 15,200 | 9 | 102% | 100% | 110% | ▲ | 99% | 102% | 98% | 98% | 105% |
| 20241206 | 508 | 508 | 498 | 505 | 20,700 | 0 | 100% | 99% | 136% | -- | 100% | 102% | 0% | 98% | 105% |
| 20241209 | 508 | 512 | 504 | 510 | 23,000 | 5 | 101% | 100% | 111% | ▲ | 101% | 100% | 0% | 99% | 106% |
| 20241210 | 510 | 514 | 507 | 513 | 10,500 | 3 | 101% | 101% | 46% | ▲▲ | 100% | 99% | 0% | 100% | 106% |
| 20241211 | 513 | 515 | 511 | 513 | 7,300 | 0 | 100% | 100% | 70% | -- | 101% | 99% | 0% | 100% | 106% |
| 20241212 | 513 | 519 | 513 | 517 | 13,300 | 4 | 101% | 101% | 182% | ▲ | 99% | 98% | 0% | 100% | 107% |
| 20241213 | 514 | 517 | 510 | 511 | 9,200 | -6 | 99% | 99% | 69% | ▼ | 100% | 99% | 0% | 99% | 106% |
| 20241216 | 508 | 511 | 507 | 510 | 7,600 | -1 | 100% | 100% | 83% | ▼▼ | 99% | 98% | 0% | 99% | 106% |
| 20241217 | 510 | 511 | 505 | 506 | 8,800 | -4 | 99% | 99% | 116% | ▼▼▼ | 100% | 0% | 0% | 98% | 105% |
| 20241218 | 505 | 507 | 505 | 505 | 3,800 | -1 | 100% | 100% | 43% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 105% |
| 20241219 | 505 | 506 | 503 | 504 | 5,600 | -1 | 100% | 100% | 147% | ▼▼▼▼▼ | 99% | 0% | 0% | 97% | 104% |
| 20241220 | 505 | 505 | 500 | 500 | 5,400 | -4 | 99% | 99% | 96% | ▼▼▼▼▼▼ | % | % | % | 97% | 104% |
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 | 2,400 | 130,100 | 0 | 93,400 | 2,400 | 36,700 |
| 2024-12-06 | 2,600 | 133,700 | 0 | 88,000 | 2,600 | 45,700 |
| 2024-11-29 | 2,700 | 133,400 | 0 | 83,000 | 2,700 | 50,400 |
| 2024-11-22 | 3,100 | 133,200 | 0 | 85,100 | 3,100 | 48,100 |
| 2024-11-15 | 4,200 | 138,000 | 0 | 89,200 | 4,200 | 48,800 |
| 2024-11-08 | 3,700 | 139,800 | 0 | 81,000 | 3,700 | 58,800 |
| 2024-11-01 | 300 | 138,400 | 0 | 75,900 | 300 | 62,500 |
| 2024-10-25 | 2,900 | 137,300 | 0 | 75,000 | 2,900 | 62,300 |
| 2024-10-18 | 1,300 | 139,600 | 0 | 75,100 | 1,300 | 64,500 |
| 2024-10-11 | 1,900 | 146,600 | 0 | 75,300 | 1,900 | 71,300 |
| 2024-10-04 | 2,200 | 135,500 | 0 | 74,700 | 2,200 | 60,800 |
| 2024-09-27 | 1,900 | 133,100 | 0 | 77,600 | 1,900 | 55,500 |
| 2024-09-20 | 1,800 | 139,000 | 0 | 78,200 | 1,800 | 60,800 |
| 2024-09-13 | 5,800 | 160,300 | 0 | 79,300 | 5,800 | 81,000 |
| 2024-09-06 | 6,000 | 169,100 | 0 | 78,900 | 6,000 | 90,200 |
| 2024-08-30 | 5,800 | 171,800 | 0 | 72,700 | 5,800 | 99,100 |
| 2024-08-23 | 6,100 | 163,200 | 0 | 67,400 | 6,100 | 95,800 |
| 2024-08-16 | 6,000 | 159,500 | 0 | 69,100 | 6,000 | 90,400 |
| 2024-08-09 | 8,400 | 148,200 | 0 | 64,200 | 8,400 | 84,000 |
| 2024-08-02 | 3,300 | 176,500 | 0 | 90,000 | 3,300 | 86,500 |
| 2024-07-26 | 10,400 | 164,400 | 0 | 89,300 | 10,400 | 75,100 |
| 2024-07-19 | 9,400 | 162,400 | 0 | 85,400 | 9,400 | 77,000 |
| 2024-07-12 | 9,600 | 153,900 | 0 | 79,300 | 9,600 | 74,600 |
| 2024-07-05 | 9,500 | 151,700 | 0 | 78,100 | 9,500 | 73,600 |
| 2024-06-28 | 10,600 | 144,700 | 0 | 72,000 | 10,600 | 72,700 |
| 2024-06-21 | 10,500 | 149,100 | 0 | 72,700 | 10,500 | 76,400 |
| 2024-06-14 | 16,100 | 151,700 | 0 | 71,400 | 16,100 | 80,300 |
| 2024-06-07 | 15,700 | 150,200 | 0 | 71,700 | 15,700 | 78,500 |
| 2024-05-31 | 13,800 | 134,500 | 0 | 68,200 | 13,800 | 66,300 |
| 2024-05-24 | 13,600 | 137,300 | 0 | 66,600 | 13,600 | 70,700 |
| 2024-05-17 | 15,800 | 137,900 | 0 | 65,000 | 15,800 | 72,900 |
| 2024-05-10 | 5,900 | 115,700 | 0 | 55,800 | 5,900 | 59,900 |
| 2024-05-02 | 2,300 | 112,200 | 0 | 57,700 | 2,300 | 54,500 |
| 2024-04-26 | 12,300 | 115,300 | 0 | 56,900 | 12,300 | 58,400 |
| 2024-04-19 | 10,600 | 111,500 | 0 | 53,000 | 10,600 | 58,500 |
| 2024-04-12 | 12,200 | 106,200 | 0 | 51,600 | 12,200 | 54,600 |
| 2024-04-05 | 13,700 | 100,100 | 0 | 48,000 | 13,700 | 52,100 |
| 2024-03-29 | 10,200 | 97,600 | 0 | 45,400 | 10,200 | 52,200 |
| 2024-03-22 | 17,600 | 96,000 | 0 | 43,200 | 17,600 | 52,800 |
| 2024-03-15 | 16,500 | 66,500 | 0 | 32,000 | 16,500 | 34,500 |
| 2024-03-08 | 17,500 | 66,200 | 0 | 31,900 | 17,500 | 34,300 |
| 2024-03-01 | 16,200 | 76,300 | 0 | 29,300 | 16,200 | 47,000 |
| 2024-02-22 | 47,000 | 73,800 | 0 | 26,300 | 47,000 | 47,500 |
| 2024-02-16 | 60,400 | 80,200 | 0 | 32,400 | 60,400 | 47,800 |
| 2024-02-09 | 61,600 | 78,900 | 0 | 31,500 | 61,600 | 47,400 |
| 2024-02-02 | 61,200 | 71,800 | 0 | 25,600 | 61,200 | 46,200 |
| 2024-01-26 | 61,400 | 76,100 | 0 | 21,700 | 61,400 | 54,400 |
| 2024-01-19 | 60,700 | 79,600 | 0 | 26,700 | 60,700 | 52,900 |
| 2024-01-12 | 60,600 | 81,400 | 0 | 23,700 | 60,600 | 57,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 17:00 | 島根銀行 | Ａ種優先株式の当初取得価額の決定に関するお知らせ |
| 20241106 | 15:30 | 島根銀行 | 2025年3月期 第2四半期（中間期）業績予想の修正に関するお知らせ |
| 20240820 | 15:00 | 島根銀行 | 株式給付信託（BBT）への追加拠出に関するお知らせ |
| 20240808 | 15:30 | 島根銀行 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240624 | 15:00 | 島根銀行 | 支配株主等に関する事項について |
| 20240201 | 15:00 | 島根銀行 | 債権の取立不能又は取立遅延のおそれに関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7150 | 1 | 島根銀行 | 2024-12-21 23:26:12 |
| 7150 | 2 | 「第174期定時株主総会招集ご通知」および「第174期定時株主総会 その他の電子提供措置事項（交付書面省略事項）」のホームページへの掲載について | 2024-06-19 12:23:23 |
| 7150 | 3 | Ａ種優先株式の当初取得価額の決定に関するお知らせ | 2024-11-30 00:32:11 |
| 7150 | 3 | 2025年3月期 第２四半期決算短信について｜ニュースリリース｜島根銀行 | 2024-11-12 21:29:56 |
| 7150 | 3 | 2025年3月期第2四半期（中間期）業績予想の修正に関するお知らせ | 2024-11-06 19:32:42 |
| 7150 | 3 | 株式給付信託（BBT）への追加拠出に関するお知らせ | 2024-08-21 00:32:22 |
| 7150 | 3 | スマートフォン支店 円普通預金 金利引上げのお知らせ | 2024-08-20 12:34:49 |
| 7150 | 3 | 『フィデューシャリー・デューティーに関する取組方針』改定のお知らせ | 2024-06-16 07:13:57 |
| 7150 | 3 | 株式給付信託（BBT）への追加拠出に関するお知らせ | 2024-06-16 07:13:56 |
| 7150 | 3 | ~4者間での地方創再生プロジェクト「WINDY FARM ATMOSPHERE」~『株式会社バルニバービ』・『ＳＢＩホールディングス株式会社』・『出雲アトラクティブ株式会社』・『島根銀行』の4者による島根県出雲市における地方創再生プロジェクト記者発表のお知らせ | 2024-06-16 07:13:55 |