8344--山形銀-【銀行業】【地銀】県内大企業、自治体取引堅実経営
売上高:550970-当期純利益:20800-総資産:31463700-時価:49172500----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,3891,3891,3591,359306,800-3997%98%213%▼▼101%107%111%93%102%
202503111,3451,3711,3451,362173,6003100%101%57%100%107%110%94%103%
202503121,3611,3731,3481,361158,300-1100%100%91%100%107%106%94%102%
202503131,3791,3931,3741,381190,90020101%100%121%102%109%102%95%102%
202503141,3811,4141,3761,414202,90033102%102%106%▲▲101%106%97%97%104%
202503171,4211,4491,4211,441226,00027102%101%111%▲▲▲101%105%95%99%106%
202503181,4351,4641,4311,456229,20015101%101%101%▲▲▲▲101%102%88%100%107%
202503191,4671,4841,4601,475201,90019101%101%88%▲▲▲▲▲102%102%84%100%109%
202503211,4741,5221,4721,509268,20034102%102%133%▲▲▲▲▲▲99%99%82%100%111%
202503241,5121,5211,4991,500210,100-999%99%78%99%97%83%99%110%
202503251,5051,5111,4771,484201,500-1699%99%96%▼▼100%95%84%98%109%
202503261,4881,5081,4781,495181,80011101%100%90%100%93%84%99%110%
202503271,4921,5061,4841,499368,5004100%100%203%▲▲99%93%85%99%110%
202503281,4751,4861,4461,455258,300-4497%99%70%99%91%89%96%107%
202503311,4251,4251,3911,411136,800-4497%99%53%▼▼97%84%90%94%104%
202504011,4301,4321,3781,385125,400-2698%97%92%▼▼▼98%85%92%92%102%
202504021,3921,3921,3501,370147,000-1599%98%117%▼▼▼▼98%91%97%91%101%
202504031,3211,3281,2801,298187,400-7295%98%127%▼▼▼▼▼97%97%103%86%100%
202504041,2401,2501,1681,202293,600-9693%97%157%▼▼▼▼▼▼102%102%110%80%100%
202504081,1661,2141,1561,187146,200-1599%102%50%▼▼▼▼▼▼▼97%103%109%79%100%
202504091,1701,1701,1271,139142,500-4896%97%97%▼▼▼▼▼▼▼▼96%96%102%75%100%
202504101,2591,2591,2011,205148,10066106%96%104%103%106%113%80%106%
202504111,1501,1901,1331,185111,800-2098%103%75%100%104%110%79%104%
202504141,1951,2021,1781,19299,8007101%100%89%101%104%125%79%105%
202504151,1941,2061,1941,20359,60011101%101%60%▲▲97%102%123%80%106%
202504161,2171,2171,1811,18556,900-1899%97%95%103%105%126%79%104%
202504171,1851,2171,1851,21749,00032103%103%86%101%102%121%81%107%
202504181,2311,2481,2301,24148,00024102%101%98%▲▲100%102%120%82%109%
202504211,2401,2471,2241,24060,600-1100%100%126%101%103%121%83%109%
202504221,2351,2481,2351,24743,6007101%101%72%99%101%118%83%109%
202504231,2671,2741,2501,25072,2003100%99%166%▲▲100%102%118%83%110%
202504241,2621,2761,2571,26047,20010101%100%65%▲▲▲100%100%118%84%111%
202504251,2591,2801,2591,25948,600-1100%100%103%100%97%116%87%111%
202504281,2751,2781,2641,27064,00011101%100%132%101%98%117%90%112%
202504301,2701,2901,2691,28160,60011101%101%95%▲▲98%98%116%92%112%
202505011,2861,2871,2501,25670,900-2598%98%117%98%105%121%92%110%
202505021,2471,2561,2161,22288,900-3497%98%125%▼▼101%108%124%94%107%
202505071,2241,2491,2191,24064,40018101%101%72%99%120%122%97%109%
202505081,2451,2451,2271,23750,900-3100%99%79%102%120%123%97%109%
202505091,2381,2731,2341,26698,50029102%102%194%101%112%118%99%111%
202505121,2861,3131,2811,305112,40039103%101%114%▲▲98%108%113%100%110%
202505131,3491,3581,3171,317222,50012101%98%198%▲▲▲106%103%108%100%111%
202505141,4071,5001,3731,491469,900174113%106%211%▲▲▲▲98%101%104%100%126%
202505151,4701,4701,4221,434152,500-5796%98%32%100%103%106%96%121%
202505161,4341,4401,4101,433118,200-1100%100%78%▼▼103%102%107%96%121%
202505191,4181,4561,4021,455111,60022102%103%94%99%100%105%98%120%
202505201,4551,4691,4401,445109,700-1099%99%98%101%100%104%97%118%
202505211,4601,4851,4491,47898,70033102%101%90%98%100%104%99%121%
202505221,4651,4781,4371,44198,200-3797%98%99%100%102%104%97%118%
202505231,4531,4631,4421,45363,30012101%100%64%99%103%0%97%119%
202505261,4531,4611,4391,44350,600-1099%99%80%102%105%0%97%118%
202505271,4431,4651,4381,46565,80022102%102%130%100%103%0%98%120%
202505281,4671,4751,4551,47270,5007100%100%107%▲▲100%103%0%99%120%
202505291,4781,4871,4711,48198,1009101%100%139%▲▲▲102%103%0%99%121%
202505301,4751,4991,4711,49893,80017101%102%96%▲▲▲▲101%102%0%100%123%
202506021,4971,5141,4821,510149,50012101%101%159%▲▲▲▲▲100%100%0%100%124%
202506031,5131,5161,4921,515151,6005100%100%101%▲▲▲▲▲▲101%0%0%100%122%
202506041,5021,5371,5021,518137,7003100%101%91%▲▲▲▲▲▲▲100%0%0%100%123%
202506051,5181,5231,5001,523139,7005100%100%101%▲▲▲▲▲▲▲▲99%0%0%100%120%
202506061,5241,5281,4911,513168,700-1099%99%121%%%%99%116%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3037,500171,40017,20048,70020,300122,700
2025-05-2328,600189,60017,20048,50011,400141,100
2025-05-1633,700126,50017,30051,00016,40075,500
2025-05-0933,40087,10017,30049,70016,10037,400
2025-05-0230,30074,10017,30041,00013,00033,100
2025-04-2533,90064,70017,30039,40016,60025,300
2025-04-1830,10064,00017,50036,10012,60027,900
2025-04-1128,30052,40018,30021,70010,00030,700
2025-04-0445,40074,20024,60037,60020,80036,600
2025-03-28258,00074,80054,70039,200203,30035,600
2025-03-211,171,200124,100916,20043,900255,00080,200
2025-03-14812,200134,900591,30043,200220,90091,700
2025-03-07535,300103,500336,40040,400198,90063,100
2025-02-28375,600113,400174,50041,600201,10071,800
2025-02-21310,400100,10097,80042,600212,60057,500
2025-02-14364,20091,600109,60044,800254,60046,800
2025-02-07362,300138,70080,70057,600281,60081,100
2025-01-3119,700213,70017,00050,1002,700163,600
2025-01-2419,200298,40017,00057,1002,200241,300
2025-01-1718,700317,00017,00044,3001,700272,700
2025-01-1018,300356,30017,00036,4001,300319,900
2024-12-2718,500359,70017,00026,5001,500333,200
2024-12-2018,900393,80017,00029,7001,900364,100
2024-12-1319,400280,40017,00030,4002,400250,000
2024-12-0611,300196,9009,00027,9002,300169,000
2024-11-2910,500156,0009,50029,6001,000126,400
2024-11-2211,700178,3009,50026,5002,200151,800
2024-11-1512,100155,4009,50026,3002,600129,100
2024-11-0811,600146,5009,40027,5002,200119,000
2024-11-019,600176,7009,00024,300600152,400
2024-10-259,500183,8009,00021,700500162,100
2024-10-189,400179,6009,00018,600400161,000
2024-10-119,900177,7009,00018,900900158,800
2024-10-0411,40090,7009,00016,2002,40074,500
2024-09-279,40086,0009,00016,20040069,800
2024-09-209,30088,0009,00016,70030071,300
2024-09-139,50086,9009,00016,50050070,400
2024-09-0610,60086,5009,00015,3001,60071,200
2024-08-3012,50087,8009,00017,1003,50070,700
2024-08-2313,60080,8009,00015,0004,60065,800
2024-08-1612,10081,3009,00015,6003,10065,700
2024-08-0912,60068,5009,00014,7003,60053,800
2024-08-0210,10083,4009,00045,7001,10037,700
2024-07-2611,20094,4009,00062,7002,20031,700
2024-07-1913,20092,6009,00065,2004,20027,400
2024-07-1213,50095,8009,10066,7004,40029,100
2024-07-0519,10086,10010,10058,6009,00027,500
2024-06-2819,10082,4009,10058,10010,00024,300
2024-06-2116,900121,3009,10066,4007,80054,900
2024-06-1410,100161,5009,10068,8001,00092,700
2024-06-0710,000154,6009,10064,50090090,100
2024-05-311,900144,200054,4001,90089,800
2024-05-241,600127,00010034,1001,50092,900
2024-05-172,000116,40010036,4001,90080,000
2024-05-1080095,00010031,50070063,500
2024-05-021,80086,20010032,0001,70054,200
2024-04-263,30083,90010031,4003,20052,500
2024-04-191,20083,00010031,9001,10051,100
2024-04-1231,200129,00010029,60031,10099,400
2024-04-05600161,20010028,500500132,700
2024-03-298,900170,60010027,9008,800142,700
2024-03-2219,500163,40010025,50019,400137,900
2024-03-1516,600191,20010033,10016,500158,100
2024-03-0825,000217,40010032,60024,900184,800
2024-03-014,500192,30010016,2004,400176,100
2024-02-22700199,10010013,900600185,200
2024-02-161,900214,60010020,9001,800193,700
2024-02-098,100220,6003,00012,5005,100208,100
2024-02-029,100231,70010012,1009,000219,600
2024-01-264,800236,90020015,1004,600221,800
2024-01-196,100221,60020011,1005,900210,500
2024-01-126,100239,10020011,3005,900227,800

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
2025-06-04 モルガン・スタンレーMUFG証券株式会社252,0790.78%-23,1001,5021,5371,5021,518137,700
2025-06-02 モルガン・スタンレーMUFG証券株式会社275,1790.85%-32,0001,4971,5141,4821,510149,500
2025-05-21 モルガン・スタンレーMUFG証券株式会社307,1790.95%55,2001,4601,4851,4491,47898,700
2025-05-14 モルガン・スタンレーMUFG証券株式会社251,9790.78%-7,2001,4071,5001,3731,491469,900
2025-04-23 モルガン・スタンレーMUFG証券株式会社259,1790.80%19,5001,2671,2741,2501,25072,200
2025-04-21 モルガン・スタンレーMUFG証券株式会社239,6790.74%36,3001,2401,2471,2241,24060,600
2025-04-15 モルガン・スタンレーMUFG証券株式会社203,3790.63%10,1001,1941,2061,1941,20359,600
2025-04-14 モルガン・スタンレーMUFG証券株式会社193,2790.59%-10,0001,1951,2021,1781,19299,800
2025-04-10 モルガン・スタンレーMUFG証券株式会社203,2790.63%13,1001,2591,2591,2011,205148,100
2025-04-09 モルガン・スタンレーMUFG証券株式会社190,1790.59%-22,0001,1701,1701,1271,139142,500
2025-04-04 Barclays Capital Securities Ltd157,0480.48%-5,1001,2401,2501,1681,202293,600
2025-04-03 モルガン・スタンレーMUFG証券株式会社212,1790.65%-42,6001,3211,3281,2801,298187,400
2025-04-02 Barclays Capital Securities Ltd162,1480.50%1,3921,3921,3501,370147,000
2025-03-27 モルガン・スタンレーMUFG証券株式会社254,7790.79%48,6001,4921,5061,4841,499368,500
2025-03-25 モルガン・スタンレーMUFG証券株式会社206,1790.63%41,8001,5051,5111,4771,484201,500
2025-03-18 モルガン・スタンレーMUFG証券株式会社164,3790.50%1,4351,4641,4311,456229,200
2025-02-18 Integrated Core Strategies (Asia) Pte. Ltd.85,7000.26%-77,2011,4531,4531,4161,432169,300
2025-01-27 モルガン・スタンレーMUFG証券株式会社159,5780.49%-4,6001,0121,0251,0011,00360,400
2025-01-21 モルガン・スタンレーMUFG証券株式会社164,1780.50%2,8009991,0039921,00238,000
2025-01-15 モルガン・スタンレーMUFG証券株式会社161,3780.49%-4,10098099298098961,400
2025-01-14 モルガン・スタンレーMUFG証券株式会社165,4780.50%97698197097345,600
2024-12-23 Integrated Core Strategies (Asia) Pte. Ltd.162,9010.50%3,000969980966975104,400
2024-12-02 モルガン・スタンレーMUFG証券株式会社152,5780.46%-10,00096398495798280,700
2024-11-28 モルガン・スタンレーMUFG証券株式会社162,5780.50%94595394195141,400
2024-10-25 Integrated Core Strategies (Asia) Pte. Ltd.159,9010.49%-2,60096797695896545,100
2024-10-02 Integrated Core Strategies (Asia) Pte. Ltd.162,5010.50%4,3001,0081,0139931,00481,300
2024-04-16 Integrated Core Strategies (Asia) Pte. Ltd.158,2010.48%-6,7001,1571,1631,1241,12658,300

TDnet更新情報

報告日strtime銘柄タイトル
2025060315:30山形銀 自己株式の取得状況に関するお知らせ
2025032115:30山形銀 自己株式の消却完了に関するお知らせ
2025020610:00山形銀 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
2025020517:00山形銀 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ
2025020518:06山形銀 (訂正)適時開示資料「自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ」の一部訂正について
2025020515:40山形銀 自己株式取得に係る事項の決定に関するお知らせ
2025020515:40山形銀 「信託型従業員持株インセンティブ・プラン(E-Ship)」の導入について
2025020515:40山形銀 「信託型従業員持株インセンティブ・プラン(E-Ship)」の導入に伴う第三者割当による自己株式の処分に関するお知らせ
2025020515:40山形銀 自己株式の消却に関するお知らせ
2025020315:30山形銀 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025020315:30山形銀 業績予想および配当予想の修正(増配)に関するお知らせ
2025020315:30山形銀 株主優待制度の導入に関するお知らせ
2024122015:30山形銀 子会社の解散に関するお知らせ
2024102915:00山形銀 業績予想の修正に関するお知らせ
2024073115:00山形銀 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024072615:00山形銀 業績連動型株式報酬制度への追加拠出に関するお知らせ
2024043015:00山形銀 業績予想の修正に関するお知らせ
2024032515:00山形銀 第21次長期経営計画「Pro-Act」の策定について
2024020115:00山形銀 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