| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 507 | 507 | 499 | 502 | 6,100 | 0 | 100% | 99% | 51% | -- | 99% | 101% | 101% | 98% | 101% |
| 20250311 | 497 | 498 | 480 | 494 | 22,400 | -8 | 98% | 99% | 367% | ▼ | 101% | 102% | 102% | 97% | 100% |
| 20250312 | 492 | 497 | 492 | 496 | 3,100 | 2 | 100% | 101% | 14% | ▲ | 99% | 100% | 100% | 97% | 100% |
| 20250313 | 499 | 499 | 488 | 496 | 10,200 | 0 | 100% | 99% | 329% | -- | 101% | 101% | 100% | 97% | 100% |
| 20250314 | 496 | 500 | 492 | 500 | 5,800 | 4 | 101% | 101% | 57% | ▲ | 100% | 102% | 99% | 98% | 101% |
| 20250317 | 501 | 502 | 498 | 502 | 15,400 | 2 | 100% | 100% | 266% | ▲▲ | 100% | 101% | 98% | 98% | 102% |
| 20250318 | 502 | 503 | 500 | 501 | 7,300 | -1 | 100% | 100% | 47% | ▼ | 101% | 103% | 96% | 98% | 101% |
| 20250319 | 492 | 500 | 492 | 496 | 28,700 | -5 | 99% | 101% | 393% | ▼▼ | 101% | 101% | 93% | 97% | 100% |
| 20250321 | 497 | 502 | 495 | 500 | 21,200 | 4 | 101% | 101% | 74% | ▲ | 101% | 100% | 92% | 98% | 101% |
| 20250324 | 502 | 511 | 501 | 509 | 45,300 | 9 | 102% | 101% | 214% | ▲▲ | 99% | 97% | 91% | 100% | 103% |
| 20250325 | 510 | 510 | 502 | 505 | 10,300 | -4 | 99% | 99% | 23% | ▼ | 99% | 98% | 92% | 99% | 102% |
| 20250326 | 506 | 521 | 499 | 502 | 40,200 | -3 | 99% | 99% | 390% | ▼▼ | 100% | 99% | 94% | 99% | 102% |
| 20250327 | 503 | 509 | 501 | 502 | 39,300 | 0 | 100% | 100% | 98% | -- | 99% | 98% | 95% | 99% | 102% |
| 20250328 | 500 | 505 | 497 | 497 | 16,000 | -5 | 99% | 99% | 41% | ▼ | 99% | 95% | 97% | 98% | 101% |
| 20250331 | 495 | 495 | 488 | 492 | 25,700 | -5 | 99% | 99% | 161% | ▼▼ | 101% | 91% | 98% | 97% | 100% |
| 20250401 | 493 | 499 | 492 | 497 | 24,900 | 5 | 101% | 101% | 97% | ▲ | 99% | 88% | 98% | 98% | 101% |
| 20250402 | 494 | 494 | 486 | 490 | 8,000 | -7 | 99% | 99% | 32% | ▼ | 97% | 93% | 100% | 96% | 100% |
| 20250403 | 485 | 489 | 468 | 471 | 30,200 | -19 | 96% | 97% | 378% | ▼▼ | 97% | 97% | 104% | 93% | 100% |
| 20250404 | 464 | 464 | 448 | 450 | 19,700 | -21 | 96% | 97% | 65% | ▼▼▼ | 103% | 107% | 115% | 88% | 100% |
| 20250408 | 420 | 440 | 420 | 433 | 23,500 | -17 | 96% | 103% | 119% | ▼▼▼▼ | 98% | 105% | 112% | 85% | 100% |
| 20250409 | 431 | 431 | 419 | 423 | 16,700 | -10 | 98% | 98% | 71% | ▼▼▼▼▼ | 97% | 98% | 105% | 83% | 100% |
| 20250410 | 463 | 463 | 440 | 450 | 26,600 | 27 | 106% | 97% | 159% | ▲ | 101% | 103% | 110% | 88% | 106% |
| 20250411 | 442 | 450 | 435 | 446 | 10,900 | -4 | 99% | 101% | 41% | ▼ | 100% | 103% | 111% | 88% | 105% |
| 20250414 | 450 | 458 | 449 | 449 | 52,900 | 3 | 101% | 100% | 485% | ▲ | 101% | 103% | 111% | 88% | 106% |
| 20250415 | 450 | 459 | 450 | 454 | 13,600 | 5 | 101% | 101% | 26% | ▲▲ | 99% | 102% | 110% | 89% | 107% |
| 20250416 | 454 | 455 | 449 | 450 | 10,600 | -4 | 99% | 99% | 78% | ▼ | 102% | 104% | 111% | 88% | 106% |
| 20250417 | 449 | 458 | 449 | 457 | 18,800 | 7 | 102% | 102% | 177% | ▲ | 101% | 103% | 108% | 90% | 108% |
| 20250418 | 459 | 464 | 454 | 463 | 13,700 | 6 | 101% | 101% | 73% | ▲▲ | 98% | 102% | 107% | 91% | 109% |
| 20250421 | 466 | 466 | 458 | 458 | 2,300 | -5 | 99% | 98% | 17% | ▼ | 101% | 105% | 109% | 90% | 108% |
| 20250422 | 458 | 479 | 453 | 462 | 54,700 | 4 | 101% | 101% | 2378% | ▲ | 100% | 103% | 106% | 91% | 109% |
| 20250423 | 469 | 482 | 464 | 467 | 14,900 | 5 | 101% | 100% | 27% | ▲▲ | 100% | 102% | 105% | 93% | 110% |
| 20250424 | 475 | 479 | 471 | 473 | 6,700 | 6 | 101% | 100% | 45% | ▲▲▲ | 99% | 99% | 97% | 94% | 112% |
| 20250425 | 477 | 478 | 474 | 474 | 8,800 | 1 | 100% | 99% | 131% | ▲▲▲▲ | 100% | 99% | 96% | 95% | 112% |
| 20250428 | 478 | 480 | 476 | 480 | 4,400 | 6 | 101% | 100% | 50% | ▲▲▲▲▲ | 101% | 99% | 96% | 97% | 113% |
| 20250430 | 481 | 484 | 476 | 484 | 7,900 | 4 | 101% | 101% | 180% | ▲▲▲▲▲▲ | 99% | 99% | 96% | 97% | 114% |
| 20250501 | 478 | 494 | 469 | 474 | 95,600 | -10 | 98% | 99% | 1210% | ▼ | 99% | 102% | 97% | 97% | 112% |
| 20250502 | 475 | 475 | 457 | 469 | 18,500 | -5 | 99% | 99% | 19% | ▼▼ | 101% | 106% | 99% | 97% | 111% |
| 20250507 | 468 | 476 | 454 | 474 | 16,200 | 5 | 101% | 101% | 88% | ▲ | 99% | 105% | 97% | 98% | 112% |
| 20250508 | 473 | 473 | 462 | 467 | 5,600 | -7 | 99% | 99% | 35% | ▼ | 101% | 99% | 98% | 96% | 110% |
| 20250509 | 467 | 471 | 465 | 471 | 10,600 | 4 | 101% | 101% | 189% | ▲ | 103% | 97% | 97% | 97% | 111% |
| 20250512 | 471 | 484 | 469 | 484 | 39,200 | 13 | 103% | 103% | 370% | ▲▲ | 96% | 87% | 88% | 100% | 109% |
| 20250513 | 520 | 520 | 498 | 498 | 72,200 | 14 | 103% | 96% | 184% | ▲▲▲ | 99% | 98% | 98% | 100% | 112% |
| 20250514 | 466 | 470 | 459 | 460 | 84,700 | -38 | 92% | 99% | 117% | ▼ | 98% | 99% | 99% | 92% | 102% |
| 20250515 | 464 | 464 | 453 | 455 | 32,900 | -5 | 99% | 98% | 39% | ▼▼ | 98% | 101% | 101% | 91% | 101% |
| 20250516 | 456 | 457 | 448 | 448 | 20,900 | -7 | 98% | 98% | 64% | ▼▼▼ | 100% | 102% | 102% | 90% | 100% |
| 20250519 | 451 | 452 | 448 | 451 | 5,100 | 3 | 101% | 100% | 24% | ▲ | 102% | 102% | 102% | 91% | 101% |
| 20250520 | 451 | 458 | 450 | 458 | 15,400 | 7 | 102% | 102% | 302% | ▲▲ | 101% | 100% | 100% | 92% | 102% |
| 20250521 | 457 | 467 | 455 | 461 | 20,700 | 3 | 101% | 101% | 134% | ▲▲▲ | 100% | 100% | 100% | 93% | 103% |
| 20250522 | 458 | 458 | 455 | 457 | 5,600 | -4 | 99% | 100% | 27% | ▼ | 100% | 100% | 100% | 92% | 102% |
| 20250523 | 458 | 460 | 454 | 459 | 8,900 | 2 | 100% | 100% | 159% | ▲ | 99% | 99% | 0% | 92% | 102% |
| 20250526 | 461 | 461 | 451 | 457 | 9,800 | -2 | 100% | 99% | 110% | ▼ | 101% | 100% | 0% | 92% | 102% |
| 20250527 | 454 | 457 | 454 | 457 | 1,200 | 0 | 100% | 101% | 12% | -- | 100% | 101% | 0% | 92% | 102% |
| 20250528 | 456 | 457 | 454 | 456 | 4,400 | -1 | 100% | 100% | 367% | ▼ | 100% | 101% | 0% | 92% | 102% |
| 20250529 | 456 | 458 | 452 | 458 | 10,100 | 2 | 100% | 100% | 230% | ▲ | 100% | 100% | 0% | 92% | 102% |
| 20250530 | 458 | 458 | 451 | 456 | 9,500 | -2 | 100% | 100% | 94% | ▼ | 100% | 101% | 0% | 92% | 102% |
| 20250602 | 453 | 461 | 453 | 455 | 16,000 | -1 | 100% | 100% | 168% | ▼▼ | 101% | 101% | 0% | 91% | 102% |
| 20250603 | 454 | 460 | 454 | 459 | 2,700 | 4 | 101% | 101% | 17% | ▲ | 100% | 0% | 0% | 92% | 102% |
| 20250604 | 455 | 460 | 455 | 456 | 10,400 | -3 | 99% | 100% | 385% | ▼ | 100% | 0% | 0% | 92% | 102% |
| 20250605 | 456 | 457 | 453 | 454 | 5,900 | -2 | 100% | 100% | 57% | ▼▼ | 101% | 0% | 0% | 91% | 101% |
| 20250606 | 453 | 463 | 450 | 458 | 77,000 | 4 | 101% | 101% | 1305% | ▲ | % | % | % | 92% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 7,300 | 196,600 | 0 | 86,000 | 7,300 | 110,600 |
| 2025-05-23 | 9,700 | 202,600 | 0 | 89,300 | 9,700 | 113,300 |
| 2025-05-16 | 10,300 | 204,400 | 0 | 91,400 | 10,300 | 113,000 |
| 2025-05-09 | 5,200 | 211,900 | 0 | 91,000 | 5,200 | 120,900 |
| 2025-05-02 | 3,900 | 208,400 | 0 | 91,300 | 3,900 | 117,100 |
| 2025-04-25 | 2,500 | 203,000 | 0 | 90,700 | 2,500 | 112,300 |
| 2025-04-18 | 1,500 | 195,500 | 0 | 90,200 | 1,500 | 105,300 |
| 2025-04-11 | 2,700 | 179,300 | 0 | 85,000 | 2,700 | 94,300 |
| 2025-04-04 | 3,900 | 207,500 | 0 | 100,600 | 3,900 | 106,900 |
| 2025-03-28 | 2,200 | 200,100 | 0 | 99,100 | 2,200 | 101,000 |
| 2025-03-21 | 2,400 | 158,400 | 0 | 112,200 | 2,400 | 46,200 |
| 2025-03-14 | 2,200 | 145,200 | 0 | 105,800 | 2,200 | 39,400 |
| 2025-03-07 | 2,700 | 141,900 | 0 | 104,700 | 2,700 | 37,200 |
| 2025-02-28 | 2,900 | 147,800 | 0 | 105,400 | 2,900 | 42,400 |
| 2025-02-21 | 2,900 | 150,900 | 0 | 112,400 | 2,900 | 38,500 |
| 2025-02-14 | 3,000 | 141,100 | 0 | 104,400 | 3,000 | 36,700 |
| 2025-02-07 | 3,500 | 143,900 | 0 | 108,100 | 3,500 | 35,800 |
| 2025-01-31 | 5,400 | 160,400 | 0 | 114,000 | 5,400 | 46,400 |
| 2025-01-24 | 8,000 | 137,700 | 0 | 93,600 | 8,000 | 44,100 |
| 2025-01-17 | 3,100 | 136,900 | 0 | 103,100 | 3,100 | 33,800 |
| 2025-01-10 | 2,500 | 132,800 | 0 | 100,900 | 2,500 | 31,900 |
| 2024-12-27 | 2,100 | 142,700 | 0 | 104,300 | 2,100 | 38,400 |
| 2024-12-20 | 2,700 | 136,500 | 0 | 99,700 | 2,700 | 36,800 |
| 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 |
|---|---|---|---|
| 20250415 | 15:30 | 島根銀行 | （開示事項の経過）投資専門子会社「株式会社しまぎん地域事業投資」の設立に関するお知らせ |
| 20250331 | 17:00 | 島根銀行 | Ａ種優先株式の取得価額の修正に関するお知らせ |
| 20250319 | 15:30 | 島根銀行 | 執行役員の異動に関するお知らせ |
| 20250131 | 15:30 | 島根銀行 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 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 | 2025-06-06 22:25:05 |
| 7150 | 2 | 「第 175 期定時株主総会招集ご通知」および「第 175 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 | 2025-06-03 17:32:53 |
| 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 | しまぎんインターネットバンキング＜法人＞現サービスの新規申込み停止についてのお知らせ | 2025-05-14 00:30:49 |
| 7150 | 3 | 2025年3月期 決算短信について｜ニュースリリース｜島根銀行 | 2025-05-14 00:29:22 |
| 7150 | 3 | 2025年3月期 業績予想の修正に関するお知らせ | 2025-05-09 20:32:09 |
| 7150 | 3 | Ａ種優先株式の取得価額の修正に関するお知らせ | 2025-03-31 19:31:26 |
| 7150 | 3 | 執行役員の異動に関するお知らせ | 2025-03-19 21:32:48 |
| 7150 | 3 | ～ 吉本興業ホールディングスとの連携取組 ～しまぎんマルシェ in 松江 の開催について｜ニュースリリース｜島根銀行 | 2025-02-27 18:29:30 |
| 7150 | 3 | スマートフォン支店 円普通預金 金利引上げ地域産品の情報発信開始のお知らせ | 2025-01-30 14:30:45 |