| 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 | 1,313 | 1,318 | 1,303 | 1,309 | 8,518,000 | -14 | 99% | 100% | 85% | ▼ | 100% | 104% | 107% | 92% | 101% |
| 20240925 | 1,325 | 1,329 | 1,310 | 1,323 | 6,038,300 | 14 | 101% | 100% | 71% | ▲ | 101% | 103% | 106% | 93% | 102% |
| 20240926 | 1,338 | 1,353 | 1,331 | 1,353 | 9,072,700 | 31 | 102% | 101% | 150% | ▲▲ | 98% | 100% | 105% | 95% | 104% |
| 20240927 | 1,357 | 1,361 | 1,329 | 1,333 | 8,584,600 | -21 | 98% | 98% | 95% | ▼ | 100% | 102% | 106% | 94% | 103% |
| 20240930 | 1,340 | 1,370 | 1,329 | 1,338 | 14,700,500 | 6 | 100% | 100% | 171% | ▲ | 102% | 104% | 105% | 94% | 103% |
| 20241001 | 1,350 | 1,390 | 1,341 | 1,378 | 8,146,500 | 40 | 103% | 102% | 55% | ▲▲ | 100% | 103% | 104% | 97% | 106% |
| 20241002 | 1,360 | 1,380 | 1,350 | 1,356 | 8,708,800 | -22 | 98% | 100% | 107% | ▼ | 98% | 101% | 103% | 95% | 104% |
| 20241003 | 1,372 | 1,378 | 1,342 | 1,345 | 6,679,900 | -11 | 99% | 98% | 77% | ▼▼ | 100% | 101% | 103% | 97% | 103% |
| 20241004 | 1,359 | 1,369 | 1,350 | 1,363 | 6,485,900 | 18 | 101% | 100% | 97% | ▲ | 101% | 98% | 99% | 98% | 105% |
| 20241007 | 1,393 | 1,418 | 1,386 | 1,401 | 9,002,000 | 39 | 103% | 101% | 139% | ▲▲ | 100% | 100% | 102% | 100% | 108% |
| 20241008 | 1,389 | 1,402 | 1,385 | 1,389 | 9,250,200 | -12 | 99% | 100% | 103% | ▼ | 99% | 101% | 104% | 99% | 107% |
| 20241009 | 1,389 | 1,391 | 1,372 | 1,376 | 6,786,100 | -13 | 99% | 99% | 73% | ▼▼ | 98% | 101% | 104% | 98% | 106% |
| 20241010 | 1,395 | 1,396 | 1,367 | 1,367 | 8,049,700 | -9 | 99% | 98% | 119% | ▼▼▼ | 99% | 103% | 106% | 98% | 105% |
| 20241011 | 1,375 | 1,387 | 1,359 | 1,362 | 7,507,800 | -6 | 100% | 99% | 93% | ▼▼▼▼ | 101% | 102% | 105% | 97% | 105% |
| 20241015 | 1,386 | 1,405 | 1,383 | 1,396 | 9,014,100 | 34 | 102% | 101% | 120% | ▲ | 101% | 101% | 105% | 100% | 107% |
| 20241016 | 1,381 | 1,406 | 1,378 | 1,396 | 6,561,600 | 1 | 100% | 101% | 73% | ▲▲ | 101% | 98% | 105% | 100% | 107% |
| 20241017 | 1,400 | 1,420 | 1,398 | 1,411 | 6,831,500 | 15 | 101% | 101% | 104% | ▲▲▲ | 100% | 94% | 104% | 100% | 108% |
| 20241018 | 1,425 | 1,433 | 1,411 | 1,420 | 6,261,500 | 9 | 101% | 100% | 92% | ▲▲▲▲ | 99% | 95% | 105% | 100% | 108% |
| 20241021 | 1,412 | 1,415 | 1,395 | 1,400 | 4,697,800 | -20 | 99% | 99% | 75% | ▼ | 99% | 96% | 106% | 99% | 107% |
| 20241022 | 1,392 | 1,392 | 1,370 | 1,375 | 6,673,600 | -25 | 98% | 99% | 142% | ▼▼ | 98% | 100% | 108% | 97% | 105% |
| 20241023 | 1,370 | 1,372 | 1,340 | 1,340 | 6,397,600 | -35 | 97% | 98% | 96% | ▼▼▼ | 100% | 103% | 111% | 94% | 101% |
| 20241024 | 1,338 | 1,352 | 1,328 | 1,344 | 5,628,200 | 4 | 100% | 100% | 88% | ▲ | 100% | 103% | 110% | 95% | 101% |
| 20241025 | 1,344 | 1,349 | 1,331 | 1,341 | 5,421,300 | -3 | 100% | 100% | 96% | ▼ | 102% | 104% | 112% | 94% | 101% |
| 20241028 | 1,320 | 1,345 | 1,311 | 1,342 | 6,875,100 | 1 | 100% | 102% | 127% | ▲ | 102% | 102% | 110% | 95% | 100% |
| 20241029 | 1,352 | 1,377 | 1,350 | 1,377 | 7,527,600 | 35 | 103% | 102% | 109% | ▲▲ | 100% | 103% | 108% | 97% | 103% |
| 20241030 | 1,377 | 1,390 | 1,372 | 1,383 | 68,990,600 | 6 | 100% | 100% | 917% | ▲▲▲ | 99% | 104% | 106% | 97% | 103% |
| 20241031 | 1,393 | 1,402 | 1,372 | 1,372 | 7,403,900 | -11 | 99% | 99% | 11% | ▼ | 101% | 107% | 108% | 97% | 102% |
| 20241101 | 1,355 | 1,379 | 1,351 | 1,366 | 6,607,000 | -6 | 100% | 101% | 89% | ▼▼ | 101% | 106% | 107% | 96% | 102% |
| 20241105 | 1,370 | 1,383 | 1,365 | 1,380 | 4,502,600 | 14 | 101% | 101% | 68% | ▲ | 102% | 104% | 107% | 97% | 103% |
| 20241106 | 1,387 | 1,420 | 1,384 | 1,420 | 6,708,800 | 40 | 103% | 102% | 149% | ▲▲ | 100% | 100% | 102% | 100% | 106% |
| 20241107 | 1,450 | 1,478 | 1,446 | 1,452 | 13,160,800 | 32 | 102% | 100% | 196% | ▲▲▲ | 100% | 101% | 103% | 100% | 108% |
| 20241108 | 1,447 | 1,454 | 1,440 | 1,450 | 5,753,200 | -2 | 100% | 100% | 44% | ▼ | 99% | 102% | 104% | 100% | 108% |
| 20241111 | 1,445 | 1,449 | 1,425 | 1,431 | 4,711,600 | -19 | 99% | 99% | 82% | ▼▼ | 100% | 102% | 104% | 99% | 107% |
| 20241112 | 1,450 | 1,465 | 1,444 | 1,447 | 6,921,200 | 16 | 101% | 100% | 147% | ▲ | 99% | 100% | 104% | 100% | 108% |
| 20241113 | 1,460 | 1,473 | 1,439 | 1,446 | 7,620,900 | -1 | 100% | 99% | 110% | ▼ | 101% | 101% | 105% | 100% | 108% |
| 20241114 | 1,450 | 1,485 | 1,448 | 1,467 | 8,482,400 | 21 | 101% | 101% | 111% | ▲ | 100% | 98% | 103% | 100% | 109% |
| 20241115 | 1,487 | 1,493 | 1,447 | 1,481 | 13,345,500 | 14 | 101% | 100% | 157% | ▲▲ | 98% | 98% | 103% | 100% | 110% |
| 20241118 | 1,480 | 1,480 | 1,447 | 1,447 | 5,269,600 | -34 | 98% | 98% | 39% | ▼ | 101% | 100% | 105% | 98% | 108% |
| 20241119 | 1,450 | 1,467 | 1,441 | 1,459 | 7,754,500 | 12 | 101% | 101% | 147% | ▲ | 99% | 99% | 104% | 99% | 109% |
| 20241120 | 1,463 | 1,479 | 1,450 | 1,453 | 5,024,900 | -6 | 100% | 99% | 65% | ▼ | 100% | 98% | 105% | 98% | 108% |
| 20241121 | 1,450 | 1,456 | 1,442 | 1,450 | 4,942,500 | -3 | 100% | 100% | 98% | ▼▼ | 100% | 98% | 106% | 98% | 108% |
| 20241122 | 1,444 | 1,452 | 1,437 | 1,445 | 4,492,600 | -5 | 100% | 100% | 91% | ▼▼▼ | 100% | 97% | 105% | 98% | 108% |
| 20241125 | 1,455 | 1,465 | 1,444 | 1,450 | 7,881,500 | 5 | 100% | 100% | 175% | ▲ | 99% | 101% | 106% | 98% | 108% |
| 20241126 | 1,444 | 1,447 | 1,414 | 1,427 | 5,408,900 | -24 | 98% | 99% | 69% | ▼ | 98% | 104% | 107% | 96% | 104% |
| 20241127 | 1,430 | 1,434 | 1,405 | 1,408 | 5,056,600 | -19 | 99% | 98% | 93% | ▼▼ | 100% | 105% | 109% | 95% | 103% |
| 20241128 | 1,408 | 1,410 | 1,395 | 1,404 | 4,519,400 | -5 | 100% | 100% | 89% | ▼▼▼ | 101% | 106% | 108% | 95% | 103% |
| 20241129 | 1,407 | 1,417 | 1,397 | 1,416 | 4,628,800 | 13 | 101% | 101% | 102% | ▲ | 102% | 105% | 105% | 96% | 104% |
| 20241202 | 1,435 | 1,464 | 1,428 | 1,464 | 7,401,200 | 48 | 103% | 102% | 160% | ▲▲ | 101% | 102% | 101% | 99% | 106% |
| 20241203 | 1,473 | 1,486 | 1,471 | 1,481 | 7,379,700 | 17 | 101% | 101% | 100% | ▲▲▲ | 99% | 102% | 99% | 100% | 105% |
| 20241204 | 1,489 | 1,491 | 1,473 | 1,474 | 5,717,800 | -7 | 100% | 99% | 77% | ▼ | 101% | 103% | 99% | 100% | 105% |
| 20241205 | 1,478 | 1,486 | 1,470 | 1,486 | 4,883,100 | 12 | 101% | 101% | 85% | ▲ | 101% | 103% | 97% | 100% | 106% |
| 20241206 | 1,490 | 1,507 | 1,488 | 1,507 | 6,704,200 | 22 | 101% | 101% | 137% | ▲▲ | 100% | 101% | 0% | 100% | 107% |
| 20241209 | 1,507 | 1,514 | 1,488 | 1,508 | 5,005,100 | 1 | 100% | 100% | 75% | ▲▲▲ | 100% | 100% | 0% | 100% | 107% |
| 20241210 | 1,521 | 1,527 | 1,511 | 1,515 | 4,283,600 | 7 | 100% | 100% | 86% | ▲▲▲▲ | 101% | 100% | 0% | 100% | 108% |
| 20241211 | 1,520 | 1,529 | 1,505 | 1,529 | 4,172,500 | 14 | 101% | 101% | 97% | ▲▲▲▲▲ | 100% | 97% | 0% | 100% | 109% |
| 20241212 | 1,533 | 1,537 | 1,526 | 1,528 | 5,850,600 | -1 | 100% | 100% | 140% | ▼ | 101% | 98% | 0% | 100% | 109% |
| 20241213 | 1,515 | 1,545 | 1,515 | 1,525 | 6,317,300 | -3 | 100% | 101% | 108% | ▼▼ | 99% | 96% | 0% | 100% | 109% |
| 20241216 | 1,527 | 1,530 | 1,505 | 1,513 | 3,647,800 | -13 | 99% | 99% | 58% | ▼▼▼ | 99% | 96% | 0% | 99% | 108% |
| 20241217 | 1,508 | 1,519 | 1,483 | 1,488 | 5,359,800 | -25 | 98% | 99% | 147% | ▼▼▼▼ | 101% | 0% | 0% | 97% | 106% |
| 20241218 | 1,471 | 1,485 | 1,462 | 1,481 | 4,078,700 | -8 | 99% | 101% | 76% | ▼▼▼▼▼ | 100% | 0% | 0% | 97% | 105% |
| 20241219 | 1,463 | 1,481 | 1,456 | 1,467 | 4,859,900 | -14 | 99% | 100% | 119% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 96% | 105% |
| 20241220 | 1,460 | 1,464 | 1,442 | 1,448 | 7,789,000 | -19 | 99% | 99% | 160% | ▼▼▼▼▼▼▼ | % | % | % | 95% | 103% |
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 | 506,000 | 5,093,500 | 66,600 | 4,369,400 | 439,400 | 724,100 |
| 2024-12-06 | 175,200 | 5,067,200 | 19,700 | 4,361,400 | 155,500 | 705,800 |
| 2024-11-29 | 106,500 | 5,534,000 | 15,600 | 4,550,400 | 90,900 | 983,600 |
| 2024-11-22 | 181,700 | 5,064,800 | 16,900 | 4,217,200 | 164,800 | 847,600 |
| 2024-11-15 | 365,000 | 4,593,600 | 17,700 | 3,874,800 | 347,300 | 718,800 |
| 2024-11-08 | 542,200 | 4,687,800 | 17,400 | 3,850,800 | 524,800 | 837,000 |
| 2024-11-01 | 434,000 | 4,506,800 | 15,200 | 3,479,400 | 418,800 | 1,027,400 |
| 2024-10-25 | 384,400 | 4,267,500 | 17,500 | 3,252,600 | 366,900 | 1,014,900 |
| 2024-10-18 | 441,900 | 3,798,000 | 18,200 | 2,957,600 | 423,700 | 840,400 |
| 2024-10-11 | 226,600 | 2,942,500 | 46,300 | 1,738,900 | 180,300 | 1,203,600 |
| 2024-10-04 | 244,000 | 3,071,800 | 56,100 | 1,902,100 | 187,900 | 1,169,700 |
| 2024-09-27 | 145,200 | 3,406,300 | 52,800 | 2,099,100 | 92,400 | 1,307,200 |
| 2024-09-20 | 122,400 | 3,556,900 | 50,700 | 1,901,200 | 71,700 | 1,655,700 |
| 2024-09-13 | 107,700 | 3,419,600 | 43,600 | 1,461,800 | 64,100 | 1,957,800 |
| 2024-09-06 | 141,400 | 2,440,700 | 53,000 | 948,700 | 88,400 | 1,492,000 |
| 2024-08-30 | 110,000 | 3,185,700 | 52,300 | 1,132,400 | 57,700 | 2,053,300 |
| 2024-08-23 | 144,000 | 2,647,600 | 56,100 | 924,900 | 87,900 | 1,722,700 |
| 2024-08-16 | 141,000 | 2,169,800 | 43,000 | 724,500 | 98,000 | 1,445,300 |
| 2024-08-09 | 792,900 | 1,935,200 | 51,000 | 677,500 | 741,900 | 1,257,700 |
| 2024-08-02 | 771,500 | 5,416,200 | 49,700 | 4,071,900 | 721,800 | 1,344,300 |
| 2024-07-26 | 220,300 | 5,801,100 | 44,000 | 3,925,900 | 176,300 | 1,875,200 |
| 2024-07-19 | 221,600 | 6,075,500 | 44,500 | 4,117,700 | 177,100 | 1,957,800 |
| 2024-07-12 | 170,000 | 6,056,600 | 37,400 | 4,056,600 | 132,600 | 2,000,000 |
| 2024-07-05 | 726,700 | 7,021,100 | 39,200 | 4,823,400 | 687,500 | 2,197,700 |
| 2024-06-28 | 753,500 | 4,384,800 | 62,200 | 2,202,200 | 691,300 | 2,182,600 |
| 2024-06-21 | 473,000 | 3,332,800 | 62,300 | 1,162,600 | 410,700 | 2,170,200 |
| 2024-06-14 | 410,100 | 3,142,100 | 63,100 | 1,081,600 | 347,000 | 2,060,500 |
| 2024-06-07 | 645,500 | 3,208,900 | 69,900 | 1,133,500 | 575,600 | 2,075,400 |
| 2024-05-31 | 764,500 | 3,012,500 | 77,600 | 1,158,200 | 686,900 | 1,854,300 |
| 2024-05-24 | 1,023,700 | 3,171,200 | 74,700 | 1,142,000 | 949,000 | 2,029,200 |
| 2024-05-17 | 1,112,700 | 3,002,600 | 44,500 | 1,061,800 | 1,068,200 | 1,940,800 |
| 2024-05-10 | 1,012,300 | 2,644,300 | 49,900 | 1,037,700 | 962,400 | 1,606,600 |
| 2024-05-02 | 903,400 | 2,794,600 | 19,300 | 1,082,900 | 884,100 | 1,711,700 |
| 2024-04-26 | 1,073,800 | 2,781,700 | 22,600 | 1,067,300 | 1,051,200 | 1,714,400 |
| 2024-04-19 | 1,048,600 | 3,206,900 | 60,100 | 1,153,700 | 988,500 | 2,053,200 |
| 2024-04-12 | 898,800 | 3,215,600 | 143,000 | 1,107,800 | 755,800 | 2,107,800 |
| 2024-04-05 | 972,900 | 3,199,800 | 142,900 | 1,092,700 | 830,000 | 2,107,100 |
| 2024-03-29 | 1,007,800 | 3,052,400 | 128,900 | 1,062,400 | 878,900 | 1,990,000 |
| 2024-03-22 | 1,566,200 | 1,871,800 | 286,700 | 780,600 | 1,279,500 | 1,091,200 |
| 2024-03-15 | 1,359,400 | 2,107,900 | 215,900 | 718,200 | 1,143,500 | 1,389,700 |
| 2024-03-08 | 1,998,400 | 1,655,900 | 229,800 | 717,000 | 1,768,600 | 938,900 |
| 2024-03-01 | 2,201,500 | 1,805,800 | 246,900 | 586,400 | 1,954,600 | 1,219,400 |
| 2024-02-22 | 1,690,700 | 2,065,200 | 187,400 | 722,600 | 1,503,300 | 1,342,600 |
| 2024-02-16 | 1,149,600 | 2,411,800 | 187,000 | 828,800 | 962,600 | 1,583,000 |
| 2024-02-09 | 656,300 | 2,287,000 | 177,000 | 716,300 | 479,300 | 1,570,700 |
| 2024-02-02 | 698,900 | 1,936,900 | 178,300 | 628,000 | 520,600 | 1,308,900 |
| 2024-01-26 | 938,000 | 1,529,300 | 177,900 | 531,400 | 760,100 | 997,900 |
| 2024-01-19 | 630,500 | 1,372,300 | 124,400 | 461,300 | 506,100 | 911,000 |
| 2024-01-12 | 679,300 | 1,288,000 | 164,600 | 475,300 | 514,700 | 812,700 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 845,387 | 0.02% | ▼ | -24,650,654 | 1,377 | 1,390 | 1,372 | 1,383 | 68,990,600 |
| 2024-10-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 25,496,041 | 0.70% | ▲ | 3,276,237 | 1,320 | 1,345 | 1,311 | 1,342 | 6,875,100 |
| 2024-10-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 22,219,804 | 0.61% | ▲ | 4,129,142 | 1,412 | 1,415 | 1,395 | 1,400 | 4,697,800 |
| 2024-10-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 18,090,662 | 0.50% | ▲ | 116,775 | 1,395 | 1,396 | 1,367 | 1,367 | 8,049,700 |
| 2024-09-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 17,973,887 | 0.49% | ▼ | -266,935 | 1,317 | 1,323 | 1,301 | 1,301 | 8,911,400 |
| 2024-08-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 18,240,822 | 0.50% | ▲ | 330,490 | 1,371 | 1,384 | 1,347 | 1,381 | 10,000,800 |
| 2024-08-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 17,910,332 | 0.49% | ▼ | -559,252 | 1,392 | 1,420 | 1,371 | 1,393 | 9,563,900 |
| 2024-07-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 18,469,584 | 0.51% | ▲ | 1,571 | 1,572 | 1,544 | 1,548 | 5,182,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241025 | 15:00 | ゆうちょ銀行 | 2025年3月期第2四半期末の有価証券含み損に関するお知らせ |
| 20240726 | 15:00 | ゆうちょ銀行 | 2025年3月期第１四半期末の有価証券含み損に関するお知らせ |
| 20240626 | 15:00 | ゆうちょ銀行 | 支配株主等に関する事項について |
| 20240618 | 15:00 | ゆうちょ銀行 | 当行執行役に対する報酬制度改定に関するお知らせ |
| 20240514 | 16:30 | ゆうちょ銀行 | 子会社保有にかかる認可取得 |
| 20240228 | 16:00 | ゆうちょ銀行 | 子会社保有の認可申請に関するお知らせ |
| 20240228 | 15:00 | ゆうちょ銀行 | 代表執行役の異動に関するお知らせ |
| 20240214 | 15:00 | ゆうちょ銀行 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | ゆうちょ銀行 | 2024年３月期第３四半期決算説明資料 |
| 20240126 | 15:00 | ゆうちょ銀行 | 2024年3月期第3四半期末の有価証券含み損に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7182 | 1 | 株式会社ゆうちょ銀行 | 2024-12-21 23:26:31 |
| 7182 | 2 | 電子公告－ゆうちょ銀行 | 2024-06-14 14:17:04 |
| 7182 | 2 | 決算・IRライブラリ－ゆうちょ銀行 | 2024-06-14 14:17:03 |
| 7182 | 2 | IR情報－ゆうちょ銀行 | 2024-06-14 14:17:01 |
| 7182 | 3 | 2024年分の「つみたてNISAに関するお客さまにご負担いただいた費用・報酬のお知らせ」の交付時期延期について－ゆうちょ銀行 | 2024-12-18 12:28:46 |
| 7182 | 3 | 「ゆうちょ手続きアプリ」システムメンテナンスのお知らせ－ゆうちょ銀行 | 2024-12-14 00:30:20 |
| 7182 | 3 | 「ゆうちょでNISA！もれなく現金プレゼントキャンペーン」を実施します！ ～もれなく最大1,000円をプレゼント～－ゆうちょ銀行 | 2024-12-13 00:30:26 |
| 7182 | 3 | 「ゆうちょ手続きアプリ（iOS版）」で発生していた不具合の解消について－ゆうちょ銀行 | 2024-12-12 00:30:50 |
| 7182 | 3 | 法人口座を狙った不正送金にご注意ください－ゆうちょ銀行 | 2024-12-05 12:30:13 |
| 7182 | 3 | ゆうちょダイレクト等の投資信託取引画面のリニューアルおよびシステムメンテナンスのお知らせ－ゆうちょ銀行 | 2024-12-02 00:29:56 |