| 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 | 4,549 | 4,549 | 4,420 | 4,420 | 174,100 | -117 | 97% | 97% | 95% | ▼▼ | 100% | 106% | 114% | 96% | 100% |
| 20250311 | 4,291 | 4,310 | 4,207 | 4,297 | 292,800 | -123 | 97% | 100% | 168% | ▼▼▼ | 103% | 108% | 114% | 93% | 100% |
| 20250312 | 4,306 | 4,483 | 4,306 | 4,450 | 237,900 | 153 | 104% | 103% | 81% | ▲ | 100% | 105% | 108% | 96% | 104% |
| 20250313 | 4,455 | 4,506 | 4,455 | 4,463 | 141,500 | 13 | 100% | 100% | 59% | ▲▲ | 102% | 108% | 107% | 97% | 104% |
| 20250314 | 4,455 | 4,548 | 4,451 | 4,523 | 214,100 | 60 | 101% | 102% | 151% | ▲▲▲ | 100% | 106% | 103% | 98% | 105% |
| 20250317 | 4,550 | 4,591 | 4,540 | 4,562 | 131,400 | 39 | 101% | 100% | 61% | ▲▲▲▲ | 101% | 104% | 100% | 99% | 106% |
| 20250318 | 4,595 | 4,694 | 4,577 | 4,662 | 212,200 | 100 | 102% | 101% | 161% | ▲▲▲▲▲ | 101% | 104% | 91% | 100% | 108% |
| 20250319 | 4,641 | 4,702 | 4,641 | 4,691 | 122,900 | 29 | 101% | 101% | 58% | ▲▲▲▲▲▲ | 103% | 105% | 88% | 100% | 109% |
| 20250321 | 4,691 | 4,824 | 4,691 | 4,809 | 208,600 | 118 | 103% | 103% | 170% | ▲▲▲▲▲▲▲ | 99% | 102% | 86% | 100% | 112% |
| 20250324 | 4,820 | 4,823 | 4,757 | 4,757 | 114,800 | -52 | 99% | 99% | 55% | ▼ | 100% | 102% | 87% | 99% | 111% |
| 20250325 | 4,760 | 4,812 | 4,718 | 4,779 | 179,100 | 22 | 100% | 100% | 156% | ▲ | 99% | 98% | 87% | 99% | 111% |
| 20250326 | 4,849 | 4,849 | 4,750 | 4,810 | 279,100 | 31 | 101% | 99% | 156% | ▲▲ | 102% | 97% | 89% | 100% | 112% |
| 20250327 | 4,806 | 4,915 | 4,750 | 4,911 | 343,600 | 101 | 102% | 102% | 123% | ▲▲▲ | 99% | 94% | 87% | 100% | 114% |
| 20250328 | 4,904 | 4,956 | 4,820 | 4,833 | 357,200 | -78 | 98% | 99% | 104% | ▼ | 101% | 90% | 92% | 98% | 112% |
| 20250331 | 4,693 | 4,800 | 4,581 | 4,753 | 308,200 | -80 | 98% | 101% | 86% | ▼▼ | 97% | 81% | 92% | 97% | 111% |
| 20250401 | 4,833 | 4,833 | 4,621 | 4,673 | 199,400 | -80 | 98% | 97% | 65% | ▼▼▼ | 98% | 83% | 95% | 95% | 109% |
| 20250402 | 4,672 | 4,672 | 4,560 | 4,596 | 176,100 | -77 | 98% | 98% | 88% | ▼▼▼▼ | 99% | 94% | 104% | 94% | 107% |
| 20250403 | 4,295 | 4,350 | 4,188 | 4,240 | 426,400 | -356 | 92% | 99% | 242% | ▼▼▼▼▼ | 98% | 102% | 112% | 86% | 100% |
| 20250404 | 3,960 | 3,978 | 3,768 | 3,893 | 488,600 | -347 | 92% | 98% | 115% | ▼▼▼▼▼▼ | 104% | 105% | 119% | 79% | 100% |
| 20250408 | 3,731 | 3,887 | 3,705 | 3,870 | 409,500 | -23 | 99% | 104% | 84% | ▼▼▼▼▼▼▼ | 102% | 109% | 129% | 79% | 100% |
| 20250409 | 3,631 | 3,752 | 3,571 | 3,687 | 327,900 | -183 | 95% | 102% | 80% | ▼▼▼▼▼▼▼▼ | 98% | 96% | 114% | 75% | 100% |
| 20250410 | 4,107 | 4,107 | 3,990 | 4,020 | 326,600 | 333 | 109% | 98% | 100% | ▲ | 102% | 107% | 128% | 82% | 109% |
| 20250411 | 3,810 | 3,916 | 3,758 | 3,880 | 219,900 | -140 | 97% | 102% | 67% | ▼ | 101% | 107% | 125% | 79% | 105% |
| 20250414 | 3,880 | 3,975 | 3,864 | 3,934 | 146,400 | 54 | 101% | 101% | 67% | ▲ | 100% | 105% | 127% | 80% | 107% |
| 20250415 | 3,948 | 3,973 | 3,916 | 3,953 | 219,600 | 19 | 100% | 100% | 150% | ▲▲ | 98% | 104% | 125% | 80% | 107% |
| 20250416 | 3,988 | 4,000 | 3,900 | 3,916 | 181,500 | -37 | 99% | 98% | 83% | ▼ | 103% | 106% | 126% | 80% | 106% |
| 20250417 | 3,966 | 4,074 | 3,915 | 4,074 | 183,600 | 158 | 104% | 103% | 101% | ▲ | 101% | 103% | 121% | 83% | 110% |
| 20250418 | 4,121 | 4,160 | 4,074 | 4,150 | 118,800 | 76 | 102% | 101% | 65% | ▲▲ | 100% | 104% | 122% | 85% | 113% |
| 20250421 | 4,100 | 4,115 | 4,046 | 4,084 | 165,300 | -66 | 98% | 100% | 139% | ▼ | 101% | 106% | 122% | 83% | 111% |
| 20250422 | 4,091 | 4,137 | 4,068 | 4,137 | 150,200 | 53 | 101% | 101% | 91% | ▲ | 98% | 104% | 117% | 84% | 112% |
| 20250423 | 4,277 | 4,284 | 4,179 | 4,195 | 213,200 | 58 | 101% | 98% | 142% | ▲▲ | 99% | 104% | 117% | 85% | 114% |
| 20250424 | 4,290 | 4,293 | 4,231 | 4,256 | 167,400 | 61 | 101% | 99% | 79% | ▲▲▲ | 100% | 102% | 117% | 87% | 115% |
| 20250425 | 4,269 | 4,334 | 4,247 | 4,261 | 160,600 | 5 | 100% | 100% | 96% | ▲▲▲▲ | 101% | 102% | 114% | 88% | 116% |
| 20250428 | 4,299 | 4,341 | 4,270 | 4,327 | 125,800 | 66 | 102% | 101% | 78% | ▲▲▲▲▲ | 102% | 101% | 112% | 91% | 117% |
| 20250430 | 4,367 | 4,459 | 4,357 | 4,446 | 183,000 | 119 | 103% | 102% | 145% | ▲▲▲▲▲▲ | 98% | 105% | 110% | 95% | 121% |
| 20250501 | 4,462 | 4,475 | 4,339 | 4,368 | 183,200 | -78 | 98% | 98% | 100% | ▼ | 98% | 112% | 114% | 95% | 118% |
| 20250502 | 4,350 | 4,379 | 4,210 | 4,264 | 261,400 | -104 | 98% | 98% | 143% | ▼▼ | 102% | 113% | 116% | 96% | 116% |
| 20250507 | 4,295 | 4,400 | 4,235 | 4,400 | 247,700 | 136 | 103% | 102% | 95% | ▲ | 101% | 116% | 115% | 99% | 119% |
| 20250508 | 4,330 | 4,371 | 4,317 | 4,355 | 180,000 | -45 | 99% | 101% | 73% | ▼ | 106% | 114% | 114% | 98% | 118% |
| 20250509 | 4,400 | 4,795 | 4,376 | 4,679 | 719,900 | 324 | 107% | 106% | 400% | ▲ | 103% | 103% | 106% | 100% | 127% |
| 20250512 | 4,701 | 4,913 | 4,691 | 4,860 | 581,000 | 181 | 104% | 103% | 81% | ▲▲ | 96% | 96% | 100% | 100% | 125% |
| 20250513 | 5,000 | 5,076 | 4,770 | 4,783 | 323,400 | -77 | 98% | 96% | 56% | ▼ | 103% | 100% | 103% | 98% | 123% |
| 20250514 | 4,853 | 5,023 | 4,770 | 5,004 | 378,000 | 221 | 105% | 103% | 117% | ▲ | 98% | 99% | 101% | 100% | 128% |
| 20250515 | 4,941 | 4,956 | 4,837 | 4,837 | 254,000 | -167 | 97% | 98% | 67% | ▼ | 98% | 101% | 103% | 97% | 124% |
| 20250516 | 4,860 | 4,879 | 4,710 | 4,753 | 224,700 | -84 | 98% | 98% | 88% | ▼▼ | 102% | 103% | 106% | 95% | 121% |
| 20250519 | 4,717 | 4,816 | 4,687 | 4,816 | 133,300 | 63 | 101% | 102% | 59% | ▲ | 100% | 100% | 103% | 96% | 118% |
| 20250520 | 4,853 | 4,900 | 4,832 | 4,832 | 187,700 | 16 | 100% | 100% | 141% | ▲▲ | 101% | 99% | 103% | 97% | 118% |
| 20250521 | 4,860 | 4,943 | 4,860 | 4,887 | 136,400 | 55 | 101% | 101% | 73% | ▲▲▲ | 100% | 100% | 102% | 98% | 120% |
| 20250522 | 4,831 | 4,881 | 4,801 | 4,852 | 91,300 | -35 | 99% | 100% | 67% | ▼ | 100% | 101% | 101% | 97% | 117% |
| 20250523 | 4,860 | 4,937 | 4,841 | 4,854 | 107,000 | 2 | 100% | 100% | 117% | ▲ | 99% | 101% | 0% | 97% | 116% |
| 20250526 | 4,854 | 4,866 | 4,775 | 4,814 | 133,100 | -40 | 99% | 99% | 124% | ▼ | 100% | 104% | 0% | 96% | 113% |
| 20250527 | 4,803 | 4,838 | 4,764 | 4,826 | 89,500 | 12 | 100% | 100% | 67% | ▲ | 99% | 102% | 0% | 96% | 113% |
| 20250528 | 4,868 | 4,874 | 4,793 | 4,830 | 136,900 | 4 | 100% | 99% | 153% | ▲▲ | 101% | 103% | 0% | 97% | 113% |
| 20250529 | 4,860 | 4,914 | 4,848 | 4,887 | 159,200 | 57 | 101% | 101% | 116% | ▲▲▲ | 101% | 104% | 0% | 98% | 115% |
| 20250530 | 4,802 | 4,884 | 4,802 | 4,870 | 195,900 | -17 | 100% | 101% | 123% | ▼ | 102% | 101% | 0% | 97% | 114% |
| 20250602 | 4,862 | 5,000 | 4,844 | 4,976 | 241,800 | 106 | 102% | 102% | 123% | ▲ | 99% | 98% | 0% | 99% | 117% |
| 20250603 | 4,994 | 5,020 | 4,925 | 4,942 | 126,500 | -34 | 99% | 99% | 52% | ▼ | 101% | 0% | 0% | 99% | 113% |
| 20250604 | 4,959 | 5,022 | 4,959 | 5,000 | 153,600 | 58 | 101% | 101% | 121% | ▲ | 100% | 0% | 0% | 100% | 115% |
| 20250605 | 4,928 | 4,945 | 4,889 | 4,913 | 158,800 | -87 | 98% | 100% | 103% | ▼ | 100% | 0% | 0% | 98% | 105% |
| 20250606 | 4,930 | 4,949 | 4,900 | 4,907 | 86,400 | -6 | 100% | 100% | 54% | ▼▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 17,500 | 287,400 | 6,200 | 257,200 | 11,300 | 30,200 |
| 2025-05-23 | 21,400 | 287,800 | 8,800 | 257,300 | 12,600 | 30,500 |
| 2025-05-16 | 20,800 | 285,200 | 9,100 | 250,800 | 11,700 | 34,400 |
| 2025-05-09 | 18,900 | 315,900 | 8,800 | 252,700 | 10,100 | 63,200 |
| 2025-05-02 | 14,300 | 308,800 | 8,800 | 242,300 | 5,500 | 66,500 |
| 2025-04-25 | 11,800 | 304,000 | 6,100 | 238,700 | 5,700 | 65,300 |
| 2025-04-18 | 12,000 | 301,300 | 6,500 | 226,900 | 5,500 | 74,400 |
| 2025-04-11 | 11,100 | 300,200 | 6,300 | 222,300 | 4,800 | 77,900 |
| 2025-04-04 | 10,400 | 317,400 | 6,300 | 228,100 | 4,100 | 89,300 |
| 2025-03-28 | 12,100 | 274,300 | 500 | 214,100 | 11,600 | 60,200 |
| 2025-03-21 | 14,400 | 269,400 | 3,000 | 218,800 | 11,400 | 50,600 |
| 2025-03-14 | 6,900 | 285,600 | 2,000 | 217,800 | 4,900 | 67,800 |
| 2025-03-07 | 4,500 | 302,200 | 1,100 | 230,600 | 3,400 | 71,600 |
| 2025-02-28 | 6,100 | 319,500 | 800 | 236,700 | 5,300 | 82,800 |
| 2025-02-21 | 6,000 | 306,200 | 600 | 232,300 | 5,400 | 73,900 |
| 2025-02-14 | 5,500 | 315,200 | 600 | 241,000 | 4,900 | 74,200 |
| 2025-02-07 | 5,800 | 303,900 | 600 | 235,700 | 5,200 | 68,200 |
| 2025-01-31 | 8,800 | 251,100 | 500 | 204,400 | 8,300 | 46,700 |
| 2025-01-24 | 5,200 | 259,000 | 500 | 198,700 | 4,700 | 60,300 |
| 2025-01-17 | 5,400 | 252,200 | 600 | 195,100 | 4,800 | 57,100 |
| 2025-01-10 | 7,800 | 254,400 | 500 | 198,600 | 7,300 | 55,800 |
| 2024-12-27 | 9,700 | 215,400 | 1,000 | 176,000 | 8,700 | 39,400 |
| 2024-12-20 | 8,400 | 216,600 | 700 | 164,900 | 7,700 | 51,700 |
| 2024-12-13 | 9,300 | 190,600 | 700 | 147,600 | 8,600 | 43,000 |
| 2024-12-06 | 10,500 | 165,100 | 700 | 117,700 | 9,800 | 47,400 |
| 2024-11-29 | 8,800 | 156,200 | 600 | 102,400 | 8,200 | 53,800 |
| 2024-11-22 | 12,800 | 147,200 | 4,100 | 100,300 | 8,700 | 46,900 |
| 2024-11-15 | 32,100 | 153,500 | 23,300 | 97,300 | 8,800 | 56,200 |
| 2024-11-08 | 30,500 | 158,800 | 23,300 | 101,100 | 7,200 | 57,700 |
| 2024-11-01 | 27,800 | 144,500 | 23,100 | 61,700 | 4,700 | 82,800 |
| 2024-10-25 | 25,900 | 148,600 | 23,100 | 58,000 | 2,800 | 90,600 |
| 2024-10-18 | 8,100 | 150,900 | 400 | 78,000 | 7,700 | 72,900 |
| 2024-10-11 | 4,200 | 171,600 | 400 | 85,400 | 3,800 | 86,200 |
| 2024-10-04 | 11,100 | 162,500 | 5,400 | 73,600 | 5,700 | 88,900 |
| 2024-09-27 | 4,000 | 181,200 | 400 | 74,500 | 3,600 | 106,700 |
| 2024-09-20 | 4,300 | 157,400 | 400 | 52,100 | 3,900 | 105,300 |
| 2024-09-13 | 4,400 | 178,300 | 500 | 45,700 | 3,900 | 132,600 |
| 2024-09-06 | 4,000 | 152,100 | 500 | 44,000 | 3,500 | 108,100 |
| 2024-08-30 | 4,000 | 151,200 | 500 | 55,800 | 3,500 | 95,400 |
| 2024-08-23 | 4,700 | 160,000 | 600 | 60,700 | 4,100 | 99,300 |
| 2024-08-16 | 5,500 | 120,000 | 500 | 56,600 | 5,000 | 63,400 |
| 2024-08-09 | 6,700 | 149,600 | 600 | 58,400 | 6,100 | 91,200 |
| 2024-08-02 | 5,600 | 139,800 | 500 | 57,700 | 5,100 | 82,100 |
| 2024-07-26 | 5,000 | 217,400 | 1,000 | 89,800 | 4,000 | 127,600 |
| 2024-07-19 | 8,600 | 219,100 | 600 | 84,400 | 8,000 | 134,700 |
| 2024-07-12 | 4,500 | 232,400 | 500 | 85,600 | 4,000 | 146,800 |
| 2024-07-05 | 6,100 | 200,300 | 800 | 85,400 | 5,300 | 114,900 |
| 2024-06-28 | 8,900 | 200,600 | 3,400 | 86,100 | 5,500 | 114,500 |
| 2024-06-21 | 5,800 | 223,600 | 600 | 94,500 | 5,200 | 129,100 |
| 2024-06-14 | 6,100 | 238,200 | 500 | 98,900 | 5,600 | 139,300 |
| 2024-06-07 | 7,100 | 194,100 | 600 | 72,900 | 6,500 | 121,200 |
| 2024-05-31 | 19,700 | 129,700 | 5,700 | 70,900 | 14,000 | 58,800 |
| 2024-05-24 | 21,600 | 114,300 | 5,700 | 63,000 | 15,900 | 51,300 |
| 2024-05-17 | 20,800 | 106,600 | 5,700 | 61,200 | 15,100 | 45,400 |
| 2024-05-10 | 16,200 | 113,100 | 5,700 | 63,700 | 10,500 | 49,400 |
| 2024-05-02 | 17,700 | 113,900 | 5,700 | 65,100 | 12,000 | 48,800 |
| 2024-04-26 | 19,700 | 119,900 | 5,700 | 71,500 | 14,000 | 48,400 |
| 2024-04-19 | 15,000 | 123,000 | 5,700 | 72,000 | 9,300 | 51,000 |
| 2024-04-12 | 17,000 | 130,000 | 5,800 | 72,300 | 11,200 | 57,700 |
| 2024-04-05 | 12,900 | 157,600 | 5,700 | 77,800 | 7,200 | 79,800 |
| 2024-03-29 | 15,100 | 141,700 | 5,700 | 66,600 | 9,400 | 75,100 |
| 2024-03-22 | 23,000 | 198,700 | 10,300 | 87,000 | 12,700 | 111,700 |
| 2024-03-15 | 16,800 | 223,200 | 8,200 | 116,600 | 8,600 | 106,600 |
| 2024-03-08 | 19,300 | 179,700 | 7,300 | 98,300 | 12,000 | 81,400 |
| 2024-03-01 | 20,800 | 152,800 | 6,900 | 75,100 | 13,900 | 77,700 |
| 2024-02-22 | 16,900 | 175,700 | 6,000 | 97,500 | 10,900 | 78,200 |
| 2024-02-16 | 17,200 | 193,100 | 5,800 | 97,300 | 11,400 | 95,800 |
| 2024-02-09 | 20,600 | 221,400 | 5,600 | 107,000 | 15,000 | 114,400 |
| 2024-02-02 | 16,700 | 237,900 | 5,600 | 111,800 | 11,100 | 126,100 |
| 2024-01-26 | 19,300 | 278,200 | 5,600 | 127,200 | 13,700 | 151,000 |
| 2024-01-19 | 18,200 | 231,100 | 5,600 | 107,400 | 12,600 | 123,700 |
| 2024-01-12 | 18,300 | 227,800 | 5,600 | 102,900 | 12,700 | 124,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 14:30 | 七十七銀 | 2025年3月期 決算短信〔日本基準〕(連結) |
| 20250509 | 14:30 | 七十七銀 | 前期実績との差異に関するお知らせ |
| 20250509 | 14:30 | 七十七銀 | 剰余金の配当（増配）に関するお知らせ |
| 20250509 | 14:30 | 七十七銀 | 代表取締役およびその他役員の異動に関するお知らせ |
| 20250131 | 14:30 | 七十七銀 | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20241108 | 14:30 | 七十七銀 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 14:30 | 七十七銀 | 前期実績との差異に関するお知らせ |
| 20241108 | 14:30 | 七十七銀 | 剰余金の配当（増配）および期末配当予想の修正に関するお知らせ |
| 20241108 | 14:30 | 七十七銀 | シンガポール現地法人の設立に関するお知らせ |
| 20240909 | 15:30 | 七十七銀 | （開示事項の経過）子会社の設立に関するお知らせ |
| 20240807 | 15:30 | 七十七銀 | 2025年3月期 第1四半期末の自己資本比率について |
| 20240726 | 15:30 | 七十七銀 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240726 | 16:00 | 七十七銀 | 第三者割当による自己株式処分に関するお知らせ |
| 20240604 | 09:00 | 七十七銀 | 2023年度決算会社説明会資料 |
| 20240202 | 15:30 | 七十七銀 | 2024年3月期 第3四半期末の自己資本比率について |
| 20240126 | 15:30 | 七十七銀 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TDIH | 350 | 2024-05-09 15:43 | 株式会社七十七銀行 | 三井住友ＤＳ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） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8341 | 1 | ?ｵ?\?ｵ???s | 2025-06-07 00:21:59 |
| 8341 | 2 | 2024?N12??18??NEW?uGIRAFFES JAPAN TOHOKU?v?ﾖ?ﾌ?Q???ﾉ?ﾂ?｢?ﾄ | 2024-12-19 01:31:23 |
| 8341 | 2 | 2023年8月7日「〈七十七〉事業承継セミナー〜株主構成とコーポレートガバナンス〜」の開催について | 2024-06-21 20:49:30 |
| 8341 | 2 | 77医療・福祉ローン | 七十七銀行 | 2024-06-21 20:36:34 |
| 8341 | 2 | IRカレンダー 2019年度 | 七十七銀行 | 2024-06-19 12:07:25 |
| 8341 | 2 | IRカレンダー 2020年度 | 七十七銀行 | 2024-06-19 12:07:23 |
| 8341 | 2 | IRカレンダー 2021年度 | 七十七銀行 | 2024-06-19 12:07:22 |
| 8341 | 2 | IRカレンダー 2022年度 | 七十七銀行 | 2024-06-19 12:07:21 |
| 8341 | 2 | IRカレンダー 2023年度 | 七十七銀行 | 2024-06-19 12:07:20 |
| 8341 | 2 | 株主・投資家の皆さま | 七十七銀行 | 2024-06-18 09:31:32 |