| 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 | 1,039 | 1,064 | 1,030 | 1,037 | 74,400 | 39 | 104% | 100% | 192% | ▲ | 100% | 99% | 96% | 93% | 104% |
| 20240925 | 1,037 | 1,037 | 1,021 | 1,032 | 28,900 | -5 | 100% | 100% | 39% | ▼ | 102% | 99% | 96% | 92% | 103% |
| 20240926 | 1,038 | 1,060 | 1,032 | 1,056 | 77,400 | 24 | 102% | 102% | 268% | ▲ | 99% | 97% | 96% | 94% | 106% |
| 20240927 | 1,035 | 1,035 | 1,020 | 1,023 | 44,800 | -33 | 97% | 99% | 58% | ▼ | 99% | 99% | 98% | 92% | 103% |
| 20240930 | 1,020 | 1,032 | 1,008 | 1,011 | 36,700 | -12 | 99% | 99% | 82% | ▼▼ | 100% | 100% | 97% | 91% | 101% |
| 20241001 | 1,025 | 1,029 | 1,013 | 1,023 | 31,500 | 12 | 101% | 100% | 86% | ▲ | 100% | 102% | 99% | 92% | 103% |
| 20241002 | 1,008 | 1,013 | 993 | 1,004 | 81,300 | -19 | 98% | 100% | 258% | ▼ | 99% | 99% | 98% | 90% | 101% |
| 20241003 | 1,014 | 1,014 | 1,001 | 1,004 | 42,400 | 0 | 100% | 99% | 52% | -- | 100% | 98% | 98% | 94% | 101% |
| 20241004 | 1,009 | 1,027 | 1,009 | 1,011 | 27,700 | 7 | 101% | 100% | 65% | ▲ | 99% | 96% | 95% | 95% | 101% |
| 20241007 | 1,038 | 1,041 | 1,022 | 1,028 | 49,800 | 17 | 102% | 99% | 180% | ▲▲ | 98% | 97% | 98% | 96% | 103% |
| 20241008 | 1,018 | 1,018 | 997 | 1,001 | 75,600 | -27 | 97% | 98% | 152% | ▼ | 99% | 99% | 100% | 95% | 100% |
| 20241009 | 1,006 | 1,006 | 991 | 993 | 71,800 | -8 | 99% | 99% | 95% | ▼▼ | 99% | 99% | 100% | 94% | 100% |
| 20241010 | 1,000 | 1,001 | 991 | 992 | 67,400 | -1 | 100% | 99% | 94% | ▼▼▼ | 99% | 100% | 101% | 94% | 100% |
| 20241011 | 995 | 1,007 | 989 | 989 | 55,500 | -3 | 100% | 99% | 82% | ▼▼▼▼ | 99% | 100% | 102% | 94% | 100% |
| 20241015 | 999 | 1,001 | 990 | 991 | 38,300 | 2 | 100% | 99% | 69% | ▲ | 99% | 99% | 102% | 94% | 100% |
| 20241016 | 990 | 993 | 981 | 983 | 51,100 | -8 | 99% | 99% | 133% | ▼ | 101% | 98% | 103% | 93% | 100% |
| 20241017 | 989 | 1,000 | 987 | 994 | 29,100 | 11 | 101% | 101% | 57% | ▲ | 100% | 98% | 102% | 94% | 101% |
| 20241018 | 995 | 1,004 | 990 | 996 | 48,100 | 2 | 100% | 100% | 165% | ▲▲ | 99% | 98% | 102% | 94% | 101% |
| 20241021 | 996 | 996 | 978 | 985 | 76,400 | -11 | 99% | 99% | 159% | ▼ | 98% | 99% | 103% | 93% | 100% |
| 20241022 | 985 | 985 | 967 | 967 | 59,900 | -18 | 98% | 98% | 78% | ▼▼ | 100% | 102% | 105% | 92% | 100% |
| 20241023 | 969 | 974 | 964 | 970 | 69,100 | 3 | 100% | 100% | 115% | ▲ | 100% | 102% | 105% | 92% | 100% |
| 20241024 | 970 | 976 | 958 | 973 | 43,300 | 3 | 100% | 100% | 63% | ▲▲ | 100% | 101% | 105% | 92% | 101% |
| 20241025 | 967 | 976 | 958 | 965 | 45,100 | -8 | 99% | 100% | 104% | ▼ | 102% | 101% | 105% | 94% | 100% |
| 20241028 | 963 | 981 | 954 | 978 | 38,500 | 13 | 101% | 102% | 85% | ▲ | 101% | 100% | 99% | 95% | 101% |
| 20241029 | 980 | 997 | 980 | 985 | 47,400 | 7 | 101% | 101% | 123% | ▲▲ | 98% | 100% | 98% | 96% | 102% |
| 20241030 | 992 | 992 | 972 | 976 | 120,500 | -9 | 99% | 98% | 254% | ▼ | 100% | 103% | 100% | 95% | 101% |
| 20241031 | 971 | 984 | 971 | 972 | 37,600 | -4 | 100% | 100% | 31% | ▼▼ | 101% | 104% | 100% | 95% | 101% |
| 20241101 | 970 | 978 | 964 | 976 | 40,000 | 4 | 100% | 101% | 106% | ▲ | 99% | 102% | 99% | 95% | 101% |
| 20241105 | 989 | 989 | 970 | 981 | 38,500 | 5 | 101% | 99% | 96% | ▲▲ | 102% | 104% | 101% | 95% | 102% |
| 20241106 | 978 | 1,000 | 978 | 993 | 50,900 | 12 | 101% | 102% | 132% | ▲▲▲ | 99% | 100% | 98% | 99% | 103% |
| 20241107 | 1,009 | 1,018 | 1,000 | 1,001 | 91,100 | 8 | 101% | 99% | 179% | ▲▲▲▲ | 100% | 97% | 99% | 100% | 104% |
| 20241108 | 1,003 | 1,014 | 1,000 | 1,004 | 56,200 | 3 | 100% | 100% | 62% | ▲▲▲▲▲ | 101% | 98% | 99% | 100% | 104% |
| 20241111 | 1,000 | 1,009 | 994 | 1,009 | 30,600 | 5 | 100% | 101% | 54% | ▲▲▲▲▲▲ | 101% | 97% | 99% | 100% | 105% |
| 20241112 | 1,004 | 1,067 | 1,004 | 1,014 | 98,800 | 5 | 100% | 101% | 323% | ▲▲▲▲▲▲▲ | 98% | 98% | 100% | 100% | 105% |
| 20241113 | 990 | 1,003 | 967 | 969 | 141,800 | -45 | 96% | 98% | 144% | ▼ | 100% | 100% | 102% | 96% | 100% |
| 20241114 | 970 | 977 | 956 | 967 | 62,200 | -2 | 100% | 100% | 44% | ▼▼ | 100% | 98% | 102% | 95% | 100% |
| 20241115 | 979 | 982 | 974 | 975 | 70,500 | 8 | 101% | 100% | 113% | ▲ | 99% | 99% | 102% | 96% | 101% |
| 20241118 | 975 | 985 | 968 | 970 | 55,900 | -5 | 99% | 99% | 79% | ▼ | 100% | 100% | 103% | 96% | 101% |
| 20241119 | 970 | 982 | 962 | 972 | 54,000 | 2 | 100% | 100% | 97% | ▲ | 99% | 100% | 103% | 96% | 101% |
| 20241120 | 964 | 966 | 951 | 952 | 89,600 | -20 | 98% | 99% | 166% | ▼ | 101% | 100% | 105% | 94% | 100% |
| 20241121 | 950 | 970 | 950 | 963 | 69,400 | 11 | 101% | 101% | 77% | ▲ | 101% | 99% | 103% | 95% | 101% |
| 20241122 | 962 | 977 | 962 | 970 | 36,700 | 7 | 101% | 101% | 53% | ▲▲ | 99% | 98% | 102% | 96% | 102% |
| 20241125 | 972 | 980 | 963 | 963 | 45,800 | -7 | 99% | 99% | 125% | ▼ | 99% | 102% | 103% | 95% | 101% |
| 20241126 | 965 | 965 | 950 | 952 | 47,400 | -11 | 99% | 99% | 103% | ▼▼ | 100% | 104% | 105% | 94% | 100% |
| 20241127 | 951 | 954 | 943 | 948 | 57,200 | -4 | 100% | 100% | 121% | ▼▼▼ | 101% | 105% | 105% | 93% | 100% |
| 20241128 | 945 | 953 | 941 | 951 | 41,400 | 3 | 100% | 101% | 72% | ▲ | 100% | 103% | 103% | 94% | 100% |
| 20241129 | 951 | 956 | 942 | 953 | 48,500 | 2 | 100% | 100% | 117% | ▲▲ | 102% | 102% | 101% | 94% | 101% |
| 20241202 | 963 | 984 | 957 | 982 | 80,700 | 29 | 103% | 102% | 166% | ▲▲▲ | 101% | 100% | 99% | 97% | 104% |
| 20241203 | 982 | 997 | 977 | 989 | 119,400 | 7 | 101% | 101% | 148% | ▲▲▲▲ | 99% | 101% | 99% | 98% | 104% |
| 20241204 | 982 | 988 | 975 | 975 | 57,700 | -14 | 99% | 99% | 48% | ▼ | 100% | 101% | 98% | 96% | 103% |
| 20241205 | 984 | 991 | 979 | 983 | 59,400 | 8 | 101% | 100% | 103% | ▲ | 100% | 101% | 98% | 97% | 104% |
| 20241206 | 986 | 994 | 981 | 986 | 87,400 | 3 | 100% | 100% | 147% | ▲▲ | 100% | 101% | 0% | 97% | 104% |
| 20241209 | 987 | 992 | 974 | 986 | 74,900 | 0 | 100% | 100% | 86% | -- | 100% | 99% | 0% | 97% | 104% |
| 20241210 | 987 | 999 | 985 | 989 | 102,700 | 3 | 100% | 100% | 137% | ▲ | 100% | 98% | 0% | 100% | 104% |
| 20241211 | 989 | 992 | 983 | 987 | 79,000 | -2 | 100% | 100% | 77% | ▼ | 100% | 98% | 0% | 100% | 104% |
| 20241212 | 994 | 1,001 | 989 | 995 | 94,600 | 8 | 101% | 100% | 120% | ▲ | 99% | 99% | 0% | 100% | 105% |
| 20241213 | 982 | 994 | 975 | 977 | 115,500 | -18 | 98% | 99% | 122% | ▼ | 99% | 99% | 0% | 98% | 103% |
| 20241216 | 978 | 981 | 968 | 968 | 57,900 | -9 | 99% | 99% | 50% | ▼▼ | 100% | 100% | 0% | 97% | 102% |
| 20241217 | 971 | 973 | 964 | 970 | 82,400 | 2 | 100% | 100% | 142% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241218 | 970 | 970 | 958 | 969 | 153,400 | -1 | 100% | 100% | 186% | ▼ | 101% | 0% | 0% | 97% | 102% |
| 20241219 | 959 | 973 | 953 | 969 | 79,800 | 0 | 100% | 101% | 52% | -- | 99% | 0% | 0% | 97% | 102% |
| 20241220 | 976 | 976 | 962 | 968 | 110,500 | -1 | 100% | 99% | 138% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 19,400 | 280,400 | 17,000 | 30,400 | 2,400 | 250,000 |
| 2024-12-06 | 11,300 | 196,900 | 9,000 | 27,900 | 2,300 | 169,000 |
| 2024-11-29 | 10,500 | 156,000 | 9,500 | 29,600 | 1,000 | 126,400 |
| 2024-11-22 | 11,700 | 178,300 | 9,500 | 26,500 | 2,200 | 151,800 |
| 2024-11-15 | 12,100 | 155,400 | 9,500 | 26,300 | 2,600 | 129,100 |
| 2024-11-08 | 11,600 | 146,500 | 9,400 | 27,500 | 2,200 | 119,000 |
| 2024-11-01 | 9,600 | 176,700 | 9,000 | 24,300 | 600 | 152,400 |
| 2024-10-25 | 9,500 | 183,800 | 9,000 | 21,700 | 500 | 162,100 |
| 2024-10-18 | 9,400 | 179,600 | 9,000 | 18,600 | 400 | 161,000 |
| 2024-10-11 | 9,900 | 177,700 | 9,000 | 18,900 | 900 | 158,800 |
| 2024-10-04 | 11,400 | 90,700 | 9,000 | 16,200 | 2,400 | 74,500 |
| 2024-09-27 | 9,400 | 86,000 | 9,000 | 16,200 | 400 | 69,800 |
| 2024-09-20 | 9,300 | 88,000 | 9,000 | 16,700 | 300 | 71,300 |
| 2024-09-13 | 9,500 | 86,900 | 9,000 | 16,500 | 500 | 70,400 |
| 2024-09-06 | 10,600 | 86,500 | 9,000 | 15,300 | 1,600 | 71,200 |
| 2024-08-30 | 12,500 | 87,800 | 9,000 | 17,100 | 3,500 | 70,700 |
| 2024-08-23 | 13,600 | 80,800 | 9,000 | 15,000 | 4,600 | 65,800 |
| 2024-08-16 | 12,100 | 81,300 | 9,000 | 15,600 | 3,100 | 65,700 |
| 2024-08-09 | 12,600 | 68,500 | 9,000 | 14,700 | 3,600 | 53,800 |
| 2024-08-02 | 10,100 | 83,400 | 9,000 | 45,700 | 1,100 | 37,700 |
| 2024-07-26 | 11,200 | 94,400 | 9,000 | 62,700 | 2,200 | 31,700 |
| 2024-07-19 | 13,200 | 92,600 | 9,000 | 65,200 | 4,200 | 27,400 |
| 2024-07-12 | 13,500 | 95,800 | 9,100 | 66,700 | 4,400 | 29,100 |
| 2024-07-05 | 19,100 | 86,100 | 10,100 | 58,600 | 9,000 | 27,500 |
| 2024-06-28 | 19,100 | 82,400 | 9,100 | 58,100 | 10,000 | 24,300 |
| 2024-06-21 | 16,900 | 121,300 | 9,100 | 66,400 | 7,800 | 54,900 |
| 2024-06-14 | 10,100 | 161,500 | 9,100 | 68,800 | 1,000 | 92,700 |
| 2024-06-07 | 10,000 | 154,600 | 9,100 | 64,500 | 900 | 90,100 |
| 2024-05-31 | 1,900 | 144,200 | 0 | 54,400 | 1,900 | 89,800 |
| 2024-05-24 | 1,600 | 127,000 | 100 | 34,100 | 1,500 | 92,900 |
| 2024-05-17 | 2,000 | 116,400 | 100 | 36,400 | 1,900 | 80,000 |
| 2024-05-10 | 800 | 95,000 | 100 | 31,500 | 700 | 63,500 |
| 2024-05-02 | 1,800 | 86,200 | 100 | 32,000 | 1,700 | 54,200 |
| 2024-04-26 | 3,300 | 83,900 | 100 | 31,400 | 3,200 | 52,500 |
| 2024-04-19 | 1,200 | 83,000 | 100 | 31,900 | 1,100 | 51,100 |
| 2024-04-12 | 31,200 | 129,000 | 100 | 29,600 | 31,100 | 99,400 |
| 2024-04-05 | 600 | 161,200 | 100 | 28,500 | 500 | 132,700 |
| 2024-03-29 | 8,900 | 170,600 | 100 | 27,900 | 8,800 | 142,700 |
| 2024-03-22 | 19,500 | 163,400 | 100 | 25,500 | 19,400 | 137,900 |
| 2024-03-15 | 16,600 | 191,200 | 100 | 33,100 | 16,500 | 158,100 |
| 2024-03-08 | 25,000 | 217,400 | 100 | 32,600 | 24,900 | 184,800 |
| 2024-03-01 | 4,500 | 192,300 | 100 | 16,200 | 4,400 | 176,100 |
| 2024-02-22 | 700 | 199,100 | 100 | 13,900 | 600 | 185,200 |
| 2024-02-16 | 1,900 | 214,600 | 100 | 20,900 | 1,800 | 193,700 |
| 2024-02-09 | 8,100 | 220,600 | 3,000 | 12,500 | 5,100 | 208,100 |
| 2024-02-02 | 9,100 | 231,700 | 100 | 12,100 | 9,000 | 219,600 |
| 2024-01-26 | 4,800 | 236,900 | 200 | 15,100 | 4,600 | 221,800 |
| 2024-01-19 | 6,100 | 221,600 | 200 | 11,100 | 5,900 | 210,500 |
| 2024-01-12 | 6,100 | 239,100 | 200 | 11,300 | 5,900 | 227,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-02 | モルガン・スタンレーMUFG証券株式会社 | 152,578 | 0.46% | ▼ | -10,000 | 963 | 984 | 957 | 982 | 80,700 |
| 2024-11-28 | モルガン・スタンレーMUFG証券株式会社 | 162,578 | 0.50% | ▲ | 945 | 953 | 941 | 951 | 41,400 | |
| 2024-10-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 159,901 | 0.49% | ▼ | -2,600 | 967 | 976 | 958 | 965 | 45,100 |
| 2024-10-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 162,501 | 0.50% | ▲ | 4,300 | 1,008 | 1,013 | 993 | 1,004 | 81,300 |
| 2024-04-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 158,201 | 0.48% | ▼ | -6,700 | 1,157 | 1,163 | 1,124 | 1,126 | 58,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:30 | 山形銀 | 子会社の解散に関するお知らせ |
| 20241029 | 15:00 | 山形銀 | 業績予想の修正に関するお知らせ |
| 20240731 | 15:00 | 山形銀 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240726 | 15:00 | 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 |
| 20240430 | 15:00 | 山形銀 | 業績予想の修正に関するお知らせ |
| 20240325 | 15:00 | 山形銀 | 第21次長期経営計画「Pro-Act」の策定について |
| 20240201 | 15:00 | 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
| code | cate | site_title | modified |
|---|---|---|---|
| 8344 | 1 | 山形銀行 | 2024-12-21 13:24:10 |
| 8344 | 2 | 2024-06-18 09:31:42 | |
| 8344 | 2 | 株主・投資家のみなさま｜山形銀行 | 2024-06-18 09:31:40 |
| 8344 | 2 | IRスケジュール｜株主・投資家のみなさま｜山形銀行 | 2024-06-15 13:22:52 |
| 8344 | 2 | IRライブラリー｜株主・投資家のみなさま｜山形銀行 | 2024-06-15 13:22:51 |
| 8344 | 3 | 子会社の解散に関するお知らせ | 2024-12-21 01:31:56 |
| 8344 | 3 | 〈2024年11月作成支援分〉「SDGs宣言書」掲載のお知らせ | 2024-12-10 14:30:56 |
| 8344 | 3 | 業務用スマートフォンを活用した「預り証」の電子化に関するお知らせ | 2024-12-10 02:30:46 |
| 8344 | 3 | 2024年度 年末年始における営業のお知らせ | 2024-12-09 02:31:03 |
| 8344 | 3 | 2024年度 年末年始における営業のお知らせ | 2024-12-09 02:31:01 |