| 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 | 2,463 | 2,463 | 2,429 | 2,429 | 31,600 | -21 | 99% | 99% | 85% | ▼▼ | 102% | 104% | 112% | 99% | 109% |
| 20250311 | 2,387 | 2,432 | 2,372 | 2,432 | 85,200 | 3 | 100% | 102% | 270% | ▲ | 101% | 106% | 111% | 99% | 109% |
| 20250312 | 2,417 | 2,450 | 2,409 | 2,450 | 32,600 | 18 | 101% | 101% | 38% | ▲▲ | 101% | 105% | 106% | 100% | 109% |
| 20250313 | 2,449 | 2,471 | 2,444 | 2,471 | 47,100 | 21 | 101% | 101% | 144% | ▲▲▲ | 100% | 106% | 103% | 100% | 110% |
| 20250314 | 2,485 | 2,520 | 2,466 | 2,492 | 65,500 | 21 | 101% | 100% | 139% | ▲▲▲▲ | 100% | 106% | 102% | 100% | 111% |
| 20250317 | 2,492 | 2,502 | 2,482 | 2,485 | 56,400 | -7 | 100% | 100% | 86% | ▼ | 102% | 105% | 100% | 100% | 110% |
| 20250318 | 2,500 | 2,561 | 2,500 | 2,561 | 80,600 | 76 | 103% | 102% | 143% | ▲ | 100% | 102% | 91% | 100% | 113% |
| 20250319 | 2,575 | 2,575 | 2,527 | 2,567 | 87,000 | 6 | 100% | 100% | 108% | ▲▲ | 103% | 104% | 89% | 100% | 114% |
| 20250321 | 2,571 | 2,639 | 2,570 | 2,639 | 92,400 | 72 | 103% | 103% | 106% | ▲▲▲ | 98% | 100% | 86% | 100% | 117% |
| 20250324 | 2,677 | 2,680 | 2,626 | 2,629 | 72,300 | -10 | 100% | 98% | 78% | ▼ | 99% | 98% | 88% | 100% | 116% |
| 20250325 | 2,650 | 2,650 | 2,620 | 2,633 | 54,800 | 4 | 100% | 99% | 76% | ▲ | 100% | 97% | 89% | 100% | 117% |
| 20250326 | 2,639 | 2,643 | 2,619 | 2,638 | 61,800 | 5 | 100% | 100% | 113% | ▲▲ | 101% | 97% | 90% | 100% | 110% |
| 20250327 | 2,638 | 2,682 | 2,629 | 2,677 | 83,900 | 39 | 101% | 101% | 136% | ▲▲▲ | 99% | 96% | 91% | 100% | 112% |
| 20250328 | 2,608 | 2,640 | 2,585 | 2,585 | 87,300 | -92 | 97% | 99% | 104% | ▼ | 101% | 93% | 93% | 97% | 108% |
| 20250331 | 2,544 | 2,585 | 2,495 | 2,566 | 77,400 | -19 | 99% | 101% | 89% | ▼▼ | 97% | 84% | 93% | 96% | 106% |
| 20250401 | 2,615 | 2,618 | 2,545 | 2,547 | 69,900 | -19 | 99% | 97% | 90% | ▼▼▼ | 99% | 86% | 96% | 95% | 105% |
| 20250402 | 2,543 | 2,543 | 2,474 | 2,505 | 60,200 | -42 | 98% | 99% | 86% | ▼▼▼▼ | 99% | 93% | 103% | 94% | 103% |
| 20250403 | 2,370 | 2,403 | 2,321 | 2,355 | 98,900 | -150 | 94% | 99% | 164% | ▼▼▼▼▼ | 97% | 98% | 108% | 88% | 100% |
| 20250404 | 2,255 | 2,272 | 2,114 | 2,187 | 136,200 | -168 | 93% | 97% | 138% | ▼▼▼▼▼▼ | 103% | 104% | 115% | 82% | 100% |
| 20250408 | 2,127 | 2,210 | 2,122 | 2,187 | 85,500 | 0 | 100% | 103% | 63% | -- | 98% | 104% | 114% | 82% | 100% |
| 20250409 | 2,137 | 2,137 | 2,048 | 2,094 | 81,500 | -93 | 96% | 98% | 95% | ▼ | 94% | 96% | 104% | 78% | 100% |
| 20250410 | 2,336 | 2,336 | 2,202 | 2,202 | 79,400 | 108 | 105% | 94% | 97% | ▲ | 103% | 107% | 138% | 82% | 105% |
| 20250411 | 2,110 | 2,183 | 2,092 | 2,177 | 79,400 | -25 | 99% | 103% | 100% | ▼ | 101% | 104% | 132% | 81% | 104% |
| 20250414 | 2,195 | 2,227 | 2,175 | 2,210 | 37,000 | 33 | 102% | 101% | 47% | ▲ | 101% | 104% | 132% | 83% | 106% |
| 20250415 | 2,210 | 2,243 | 2,210 | 2,232 | 24,700 | 22 | 101% | 101% | 67% | ▲▲ | 99% | 104% | 131% | 83% | 107% |
| 20250416 | 2,232 | 2,249 | 2,207 | 2,212 | 48,400 | -20 | 99% | 99% | 196% | ▼ | 103% | 106% | 132% | 83% | 106% |
| 20250417 | 2,202 | 2,265 | 2,202 | 2,258 | 30,700 | 46 | 102% | 103% | 63% | ▲ | 101% | 104% | 128% | 84% | 108% |
| 20250418 | 2,278 | 2,298 | 2,276 | 2,291 | 56,600 | 33 | 101% | 101% | 184% | ▲▲ | 101% | 104% | 128% | 86% | 109% |
| 20250421 | 2,271 | 2,292 | 2,270 | 2,284 | 36,800 | -7 | 100% | 101% | 65% | ▼ | 102% | 104% | 129% | 85% | 109% |
| 20250422 | 2,280 | 2,325 | 2,280 | 2,325 | 40,100 | 41 | 102% | 102% | 109% | ▲ | 99% | 103% | 124% | 87% | 111% |
| 20250423 | 2,371 | 2,380 | 2,334 | 2,337 | 49,100 | 12 | 101% | 99% | 122% | ▲▲ | 101% | 103% | 125% | 87% | 112% |
| 20250424 | 2,360 | 2,379 | 2,351 | 2,372 | 60,700 | 35 | 101% | 101% | 124% | ▲▲▲ | 100% | 100% | 124% | 89% | 113% |
| 20250425 | 2,374 | 2,382 | 2,355 | 2,373 | 28,700 | 1 | 100% | 100% | 47% | ▲▲▲▲ | 100% | 100% | 124% | 92% | 113% |
| 20250428 | 2,373 | 2,390 | 2,369 | 2,374 | 26,400 | 1 | 100% | 100% | 92% | ▲▲▲▲▲ | 103% | 100% | 125% | 93% | 113% |
| 20250430 | 2,375 | 2,444 | 2,375 | 2,437 | 43,200 | 63 | 103% | 103% | 164% | ▲▲▲▲▲▲ | 97% | 98% | 122% | 96% | 116% |
| 20250501 | 2,446 | 2,446 | 2,365 | 2,384 | 59,100 | -53 | 98% | 97% | 137% | ▼ | 100% | 123% | 127% | 95% | 114% |
| 20250502 | 2,368 | 2,393 | 2,345 | 2,371 | 121,400 | -13 | 99% | 100% | 205% | ▼▼ | 101% | 123% | 127% | 97% | 113% |
| 20250507 | 2,358 | 2,382 | 2,325 | 2,375 | 46,000 | 4 | 100% | 101% | 38% | ▲ | 100% | 124% | 128% | 97% | 113% |
| 20250508 | 2,349 | 2,361 | 2,330 | 2,339 | 29,300 | -36 | 98% | 100% | 64% | ▼ | 102% | 123% | 127% | 96% | 112% |
| 20250509 | 2,362 | 2,420 | 2,362 | 2,402 | 56,300 | 63 | 103% | 102% | 192% | ▲ | 118% | 117% | 122% | 99% | 115% |
| 20250512 | 2,450 | 2,902 | 2,432 | 2,902 | 829,300 | 500 | 121% | 118% | 1473% | ▲▲ | 98% | 99% | 102% | 100% | 133% |
| 20250513 | 2,933 | 3,060 | 2,860 | 2,874 | 860,200 | -28 | 99% | 98% | 104% | ▼ | 100% | 101% | 103% | 99% | 132% |
| 20250514 | 2,900 | 2,939 | 2,852 | 2,914 | 195,600 | 40 | 101% | 100% | 23% | ▲ | 98% | 102% | 104% | 100% | 132% |
| 20250515 | 2,886 | 2,913 | 2,822 | 2,833 | 130,900 | -81 | 97% | 98% | 67% | ▼ | 101% | 104% | 106% | 97% | 128% |
| 20250516 | 2,838 | 2,855 | 2,798 | 2,855 | 80,600 | 22 | 101% | 101% | 62% | ▲ | 101% | 101% | 105% | 98% | 129% |
| 20250519 | 2,866 | 2,904 | 2,835 | 2,893 | 86,300 | 38 | 101% | 101% | 107% | ▲▲ | 100% | 100% | 103% | 99% | 128% |
| 20250520 | 2,910 | 2,938 | 2,900 | 2,915 | 68,300 | 22 | 101% | 100% | 79% | ▲▲▲ | 100% | 100% | 102% | 100% | 128% |
| 20250521 | 2,940 | 2,980 | 2,936 | 2,950 | 74,200 | 35 | 101% | 100% | 109% | ▲▲▲▲ | 99% | 100% | 103% | 100% | 129% |
| 20250522 | 2,920 | 2,943 | 2,892 | 2,892 | 58,200 | -58 | 98% | 99% | 78% | ▼ | 100% | 102% | 104% | 98% | 124% |
| 20250523 | 2,893 | 2,935 | 2,883 | 2,888 | 49,000 | -4 | 100% | 100% | 84% | ▼▼ | 101% | 103% | 0% | 98% | 124% |
| 20250526 | 2,890 | 2,914 | 2,865 | 2,914 | 54,800 | 26 | 101% | 101% | 112% | ▲ | 101% | 104% | 0% | 99% | 125% |
| 20250527 | 2,890 | 2,928 | 2,882 | 2,928 | 52,800 | 14 | 100% | 101% | 96% | ▲▲ | 99% | 102% | 0% | 99% | 125% |
| 20250528 | 2,933 | 2,950 | 2,904 | 2,909 | 38,800 | -19 | 99% | 99% | 73% | ▼ | 101% | 102% | 0% | 99% | 124% |
| 20250529 | 2,920 | 2,971 | 2,917 | 2,957 | 58,000 | 48 | 102% | 101% | 149% | ▲ | 101% | 102% | 0% | 100% | 126% |
| 20250530 | 2,935 | 2,975 | 2,928 | 2,973 | 44,000 | 16 | 101% | 101% | 76% | ▲▲ | 101% | 101% | 0% | 100% | 127% |
| 20250602 | 2,960 | 3,000 | 2,955 | 3,000 | 71,900 | 27 | 101% | 101% | 163% | ▲▲▲ | 99% | 100% | 0% | 100% | 128% |
| 20250603 | 2,999 | 2,999 | 2,960 | 2,972 | 68,100 | -28 | 99% | 99% | 95% | ▼ | 101% | 0% | 0% | 99% | 127% |
| 20250604 | 2,967 | 3,000 | 2,962 | 2,983 | 50,700 | 11 | 100% | 101% | 74% | ▲ | 101% | 0% | 0% | 99% | 128% |
| 20250605 | 2,970 | 3,015 | 2,962 | 2,997 | 102,900 | 14 | 100% | 101% | 203% | ▲▲ | 100% | 0% | 0% | 100% | 125% |
| 20250606 | 2,999 | 3,025 | 2,984 | 3,000 | 44,900 | 3 | 100% | 100% | 44% | ▲▲▲ | % | % | % | 100% | 106% |
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 | 19,300 | 149,100 | 300 | 84,600 | 19,000 | 64,500 |
| 2025-05-23 | 19,300 | 163,500 | 200 | 89,800 | 19,100 | 73,700 |
| 2025-05-16 | 19,800 | 171,300 | 200 | 86,700 | 19,600 | 84,600 |
| 2025-05-09 | 3,300 | 148,000 | 0 | 48,000 | 3,300 | 100,000 |
| 2025-05-02 | 2,600 | 143,400 | 0 | 44,300 | 2,600 | 99,100 |
| 2025-04-25 | 2,000 | 84,100 | 0 | 43,800 | 2,000 | 40,300 |
| 2025-04-18 | 1,600 | 77,700 | 0 | 44,400 | 1,600 | 33,300 |
| 2025-04-11 | 3,500 | 93,600 | 0 | 43,000 | 3,500 | 50,600 |
| 2025-04-04 | 3,700 | 96,500 | 100 | 46,200 | 3,600 | 50,300 |
| 2025-03-28 | 64,500 | 86,600 | 0 | 54,500 | 64,500 | 32,100 |
| 2025-03-21 | 101,000 | 113,100 | 0 | 44,000 | 101,000 | 69,100 |
| 2025-03-14 | 73,400 | 100,000 | 500 | 37,700 | 72,900 | 62,300 |
| 2025-03-07 | 47,600 | 93,200 | 500 | 48,200 | 47,100 | 45,000 |
| 2025-02-28 | 27,700 | 89,900 | 200 | 40,500 | 27,500 | 49,400 |
| 2025-02-21 | 4,300 | 121,100 | 0 | 47,200 | 4,300 | 73,900 |
| 2025-02-14 | 2,600 | 106,300 | 0 | 49,300 | 2,600 | 57,000 |
| 2025-02-07 | 2,500 | 171,000 | 0 | 47,400 | 2,500 | 123,600 |
| 2025-01-31 | 2,500 | 188,800 | 0 | 49,100 | 2,500 | 139,700 |
| 2025-01-24 | 1,200 | 260,300 | 0 | 40,300 | 1,200 | 220,000 |
| 2025-01-17 | 1,800 | 285,600 | 0 | 34,900 | 1,800 | 250,700 |
| 2025-01-10 | 700 | 288,700 | 0 | 33,700 | 700 | 255,000 |
| 2024-12-27 | 1,600 | 248,000 | 0 | 30,800 | 1,600 | 217,200 |
| 2024-12-20 | 2,900 | 244,100 | 0 | 30,200 | 2,900 | 213,900 |
| 2024-12-13 | 3,300 | 195,900 | 0 | 30,900 | 3,300 | 165,000 |
| 2024-12-06 | 2,700 | 182,700 | 600 | 30,900 | 2,100 | 151,800 |
| 2024-11-29 | 800 | 246,200 | 300 | 48,400 | 500 | 197,800 |
| 2024-11-22 | 1,400 | 287,200 | 300 | 40,900 | 1,100 | 246,300 |
| 2024-11-15 | 1,800 | 270,200 | 100 | 34,100 | 1,700 | 236,100 |
| 2024-11-08 | 2,200 | 264,100 | 100 | 36,300 | 2,100 | 227,800 |
| 2024-11-01 | 300 | 285,000 | 200 | 33,400 | 100 | 251,600 |
| 2024-10-25 | 200 | 251,200 | 200 | 27,900 | 0 | 223,300 |
| 2024-10-18 | 900 | 234,300 | 800 | 28,400 | 100 | 205,900 |
| 2024-10-11 | 1,000 | 192,000 | 800 | 28,900 | 200 | 163,100 |
| 2024-10-04 | 2,000 | 95,900 | 500 | 31,400 | 1,500 | 64,500 |
| 2024-09-27 | 1,500 | 84,900 | 0 | 39,500 | 1,500 | 45,400 |
| 2024-09-20 | 500 | 125,300 | 0 | 34,100 | 500 | 91,200 |
| 2024-09-13 | 100 | 120,900 | 0 | 31,300 | 100 | 89,600 |
| 2024-09-06 | 600 | 129,200 | 0 | 27,600 | 600 | 101,600 |
| 2024-08-30 | 1,800 | 108,800 | 0 | 27,900 | 1,800 | 80,900 |
| 2024-08-23 | 500 | 111,900 | 0 | 27,500 | 500 | 84,400 |
| 2024-08-16 | 600 | 90,500 | 0 | 28,500 | 600 | 62,000 |
| 2024-08-09 | 700 | 73,500 | 0 | 28,100 | 700 | 45,400 |
| 2024-08-02 | 3,300 | 79,400 | 0 | 30,800 | 3,300 | 48,600 |
| 2024-07-26 | 2,900 | 83,300 | 0 | 30,800 | 2,900 | 52,500 |
| 2024-07-19 | 4,200 | 87,500 | 0 | 32,200 | 4,200 | 55,300 |
| 2024-07-12 | 6,800 | 118,400 | 0 | 37,500 | 6,800 | 80,900 |
| 2024-07-05 | 8,800 | 113,500 | 0 | 34,700 | 8,800 | 78,800 |
| 2024-06-28 | 8,100 | 108,500 | 0 | 32,700 | 8,100 | 75,800 |
| 2024-06-21 | 8,900 | 129,100 | 0 | 35,100 | 8,900 | 94,000 |
| 2024-06-14 | 8,300 | 130,900 | 0 | 36,900 | 8,300 | 94,000 |
| 2024-06-07 | 7,000 | 134,800 | 0 | 37,100 | 7,000 | 97,700 |
| 2024-05-31 | 6,600 | 181,200 | 0 | 39,100 | 6,600 | 142,100 |
| 2024-05-24 | 4,600 | 238,300 | 0 | 35,600 | 4,600 | 202,700 |
| 2024-05-17 | 4,400 | 270,400 | 0 | 39,000 | 4,400 | 231,400 |
| 2024-05-10 | 3,100 | 370,800 | 0 | 41,300 | 3,100 | 329,500 |
| 2024-05-02 | 1,800 | 406,800 | 0 | 36,700 | 1,800 | 370,100 |
| 2024-04-26 | 10,700 | 440,900 | 0 | 37,700 | 10,700 | 403,200 |
| 2024-04-19 | 700 | 519,700 | 100 | 41,000 | 600 | 478,700 |
| 2024-04-12 | 20,600 | 549,400 | 100 | 34,900 | 20,500 | 514,500 |
| 2024-04-05 | 1,600 | 566,800 | 100 | 32,900 | 1,500 | 533,900 |
| 2024-03-29 | 17,500 | 594,200 | 200 | 42,600 | 17,300 | 551,600 |
| 2024-03-22 | 29,100 | 590,800 | 100 | 39,300 | 29,000 | 551,500 |
| 2024-03-15 | 30,900 | 603,400 | 100 | 33,800 | 30,800 | 569,600 |
| 2024-03-08 | 47,200 | 612,300 | 100 | 33,800 | 47,100 | 578,500 |
| 2024-03-01 | 26,700 | 618,700 | 100 | 54,300 | 26,600 | 564,400 |
| 2024-02-22 | 5,500 | 602,400 | 100 | 46,900 | 5,400 | 555,500 |
| 2024-02-16 | 1,200 | 599,400 | 100 | 48,400 | 1,100 | 551,000 |
| 2024-02-09 | 3,100 | 599,800 | 100 | 47,800 | 3,000 | 552,000 |
| 2024-02-02 | 3,500 | 548,100 | 500 | 49,900 | 3,000 | 498,200 |
| 2024-01-26 | 2,000 | 531,700 | 100 | 51,200 | 1,900 | 480,500 |
| 2024-01-19 | 2,000 | 521,400 | 100 | 49,600 | 1,900 | 471,800 |
| 2024-01-12 | 2,700 | 519,100 | 100 | 33,600 | 2,600 | 485,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-28 | 双葉不動産建設株式会社 | 53,500 | 0.29% | ▼ | -38,300 | 2,608 | 2,640 | 2,585 | 2,585 | 87,300 |
| 2025-03-21 | 双葉不動産建設株式会社 | 91,800 | 0.50% | ▲ | 2,571 | 2,639 | 2,570 | 2,639 | 92,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250512 | 14:00 | 秋田銀 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250512 | 14:00 | 秋田銀 | 株主還元方針の変更に関するお知らせ |
| 20250425 | 15:30 | 秋田銀 | 定款の一部変更に関するお知らせ |
| 20250425 | 15:30 | 秋田銀 | 「業績連動型株式報酬制度」の継続および一部改定に関するお知らせ |
| 20250327 | 15:30 | 秋田銀 | 新中期経営計画の策定について |
| 20250225 | 15:30 | 秋田銀 | 配当予想の修正に関するお知らせ |
| 20250214 | 13:00 | 秋田銀 | 2025年３月期 第３四半期末の自己資本比率について |
| 20250130 | 13:00 | 秋田銀 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241108 | 14:50 | 秋田銀 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240819 | 13:00 | 秋田銀 | 2025年３月期 第１四半期末の自己資本比率について |
| 20240730 | 13:00 | 秋田銀 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240510 | 13:50 | 秋田銀 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240425 | 14:00 | 秋田銀 | 業績予想および配当予想の修正に関するお知らせ |
| 20240425 | 14:00 | 秋田銀 | 代表取締役の異動に関するお知らせ |
| 20240216 | 13:00 | 秋田銀 | 2024年３月期 第３四半期末の自己資本比率について |
| 20240130 | 13:00 | 秋田銀 | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8343 | 1 | 秋田銀行 | 2025-06-07 11:21:51 |
| 8343 | 2 | 株式関連情報｜〈あきぎん〉について｜秋田銀行 | 2024-06-21 20:36:39 |
| 8343 | 2 | 医療・介護ビジネスサポート｜法人・個人事業主のお客さま｜秋田銀行 | 2024-06-21 20:36:36 |
| 8343 | 2 | Annual Report｜〈あきぎん〉について｜秋田銀行 | 2024-06-19 13:48:30 |
| 8343 | 2 | ＩＲプレゼンテーション資料｜〈あきぎん〉について｜秋田銀行 | 2024-06-19 13:48:29 |
| 8343 | 2 | 決算短信・有価証券報告書｜〈あきぎん〉について｜秋田銀行 | 2024-06-19 13:48:28 |
| 8343 | 2 | 統合報告書・ディスクロージャー誌｜〈あきぎん〉について｜秋田銀行 | 2024-06-19 13:48:26 |
| 8343 | 2 | ＩＲスケジュール｜〈あきぎん〉について｜秋田銀行 | 2024-06-19 13:48:25 |
| 8343 | 2 | 株主・投資家の皆さま｜秋田銀行 | 2024-06-18 09:31:35 |
| 8343 | 2 | 電子公告｜〈あきぎん〉について｜秋田銀行 | 2024-06-14 21:52:26 |