| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,115 | 1,128 | 1,109 | 1,113 | 48,000 | -12 | 99% | 100% | 153% | ▼▼ | 101% | 106% | 102% | 92% | 100% |
| 20240726 | 1,113 | 1,145 | 1,112 | 1,125 | 52,100 | 12 | 101% | 101% | 109% | ▲ | 101% | 104% | 100% | 93% | 101% |
| 20240729 | 1,131 | 1,141 | 1,124 | 1,140 | 33,200 | 15 | 101% | 101% | 64% | ▲▲ | 100% | 97% | 100% | 94% | 102% |
| 20240730 | 1,136 | 1,136 | 1,118 | 1,131 | 36,400 | -9 | 99% | 100% | 110% | ▼ | 103% | 92% | 100% | 94% | 102% |
| 20240731 | 1,135 | 1,168 | 1,128 | 1,168 | 61,900 | 37 | 103% | 103% | 170% | ▲ | 98% | 89% | 95% | 98% | 105% |
| 20240801 | 1,198 | 1,230 | 1,160 | 1,179 | 120,300 | 11 | 101% | 98% | 194% | ▲▲ | 98% | 95% | 101% | 99% | 106% |
| 20240802 | 1,121 | 1,145 | 1,097 | 1,097 | 124,000 | -82 | 93% | 98% | 103% | ▼ | 97% | 104% | 112% | 93% | 100% |
| 20240805 | 1,010 | 1,060 | 960 | 978 | 206,300 | -119 | 89% | 97% | 166% | ▼▼ | 101% | 106% | 109% | 83% | 100% |
| 20240806 | 1,028 | 1,065 | 1,019 | 1,042 | 79,400 | 64 | 107% | 101% | 38% | ▲ | 105% | 110% | 111% | 88% | 107% |
| 20240807 | 1,012 | 1,086 | 1,008 | 1,065 | 49,100 | 23 | 102% | 105% | 62% | ▲▲ | 100% | 107% | 108% | 90% | 109% |
| 20240808 | 1,041 | 1,071 | 1,018 | 1,042 | 68,000 | -23 | 98% | 100% | 138% | ▼ | 98% | 106% | 105% | 88% | 107% |
| 20240809 | 1,072 | 1,074 | 1,041 | 1,052 | 67,800 | 10 | 101% | 98% | 100% | ▲ | 103% | 106% | 105% | 89% | 108% |
| 20240813 | 1,063 | 1,093 | 1,056 | 1,093 | 30,400 | 41 | 104% | 103% | 45% | ▲▲ | 102% | 104% | 103% | 93% | 112% |
| 20240814 | 1,093 | 1,116 | 1,092 | 1,112 | 23,100 | 19 | 102% | 102% | 76% | ▲▲▲ | 99% | 101% | 99% | 94% | 114% |
| 20240815 | 1,124 | 1,124 | 1,104 | 1,115 | 34,700 | 3 | 100% | 99% | 150% | ▲▲▲▲ | 100% | 99% | 98% | 95% | 114% |
| 20240816 | 1,130 | 1,143 | 1,122 | 1,132 | 43,600 | 17 | 102% | 100% | 126% | ▲▲▲▲▲ | 100% | 99% | 99% | 96% | 116% |
| 20240819 | 1,124 | 1,140 | 1,122 | 1,127 | 41,100 | -5 | 100% | 100% | 94% | ▼ | 99% | 96% | 97% | 96% | 115% |
| 20240820 | 1,148 | 1,148 | 1,117 | 1,135 | 40,800 | 8 | 101% | 99% | 99% | ▲ | 100% | 99% | 96% | 96% | 116% |
| 20240821 | 1,118 | 1,135 | 1,112 | 1,120 | 13,800 | -15 | 99% | 100% | 34% | ▼ | 98% | 99% | 95% | 95% | 115% |
| 20240822 | 1,129 | 1,129 | 1,102 | 1,109 | 19,300 | -11 | 99% | 98% | 140% | ▼▼ | 99% | 101% | 96% | 94% | 113% |
| 20240823 | 1,113 | 1,118 | 1,102 | 1,106 | 11,700 | -3 | 100% | 99% | 61% | ▼▼▼ | 99% | 100% | 95% | 94% | 113% |
| 20240826 | 1,106 | 1,106 | 1,092 | 1,092 | 22,500 | -14 | 99% | 99% | 192% | ▼▼▼▼ | 101% | 101% | 96% | 93% | 112% |
| 20240827 | 1,093 | 1,107 | 1,092 | 1,104 | 18,600 | 12 | 101% | 101% | 83% | ▲ | 103% | 102% | 97% | 94% | 113% |
| 20240828 | 1,090 | 1,123 | 1,090 | 1,121 | 25,300 | 17 | 102% | 103% | 136% | ▲▲ | 99% | 99% | 94% | 95% | 115% |
| 20240829 | 1,120 | 1,120 | 1,095 | 1,104 | 19,800 | -17 | 98% | 99% | 78% | ▼ | 99% | 97% | 95% | 94% | 113% |
| 20240830 | 1,106 | 1,106 | 1,087 | 1,091 | 20,700 | -13 | 99% | 99% | 105% | ▼▼ | 100% | 97% | 96% | 96% | 112% |
| 20240902 | 1,098 | 1,109 | 1,084 | 1,099 | 31,300 | 8 | 101% | 100% | 151% | ▲ | 101% | 97% | 96% | 97% | 112% |
| 20240903 | 1,098 | 1,116 | 1,095 | 1,111 | 43,100 | 12 | 101% | 101% | 138% | ▲▲ | 99% | 98% | 98% | 98% | 107% |
| 20240904 | 1,081 | 1,087 | 1,066 | 1,070 | 41,300 | -41 | 96% | 99% | 96% | ▼ | 101% | 99% | 100% | 94% | 103% |
| 20240905 | 1,054 | 1,087 | 1,032 | 1,066 | 28,500 | -4 | 100% | 101% | 69% | ▼▼ | 100% | 97% | 99% | 94% | 102% |
| 20240906 | 1,068 | 1,077 | 1,059 | 1,067 | 23,000 | 1 | 100% | 100% | 81% | ▲ | 102% | 100% | 102% | 94% | 101% |
| 20240909 | 1,037 | 1,060 | 1,036 | 1,055 | 24,900 | -12 | 99% | 102% | 108% | ▼ | 99% | 99% | 100% | 93% | 100% |
| 20240910 | 1,053 | 1,063 | 1,040 | 1,040 | 28,100 | -15 | 99% | 99% | 113% | ▼▼ | 99% | 101% | 101% | 92% | 100% |
| 20240911 | 1,021 | 1,027 | 1,005 | 1,010 | 41,900 | -30 | 97% | 99% | 149% | ▼▼▼ | 101% | 103% | 101% | 89% | 100% |
| 20240912 | 1,022 | 1,037 | 1,014 | 1,032 | 28,700 | 22 | 102% | 101% | 68% | ▲ | 102% | 103% | 101% | 91% | 102% |
| 20240913 | 1,020 | 1,043 | 1,020 | 1,041 | 63,300 | 9 | 101% | 102% | 221% | ▲▲ | 99% | 100% | 99% | 92% | 103% |
| 20240917 | 1,041 | 1,048 | 1,005 | 1,029 | 36,000 | -12 | 99% | 99% | 57% | ▼ | 99% | 101% | 100% | 91% | 102% |
| 20240918 | 1,029 | 1,036 | 1,020 | 1,022 | 44,000 | -7 | 99% | 99% | 122% | ▼▼ | 102% | 102% | 99% | 91% | 101% |
| 20240919 | 1,036 | 1,054 | 1,036 | 1,052 | 25,000 | 30 | 103% | 102% | 57% | ▲ | 94% | 100% | 97% | 94% | 104% |
| 20240920 | 1,058 | 1,061 | 998 | 998 | 38,700 | -54 | 95% | 94% | 155% | ▼ | 100% | 98% | 96% | 89% | 100% |
| 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% | 93% | 95% | 101% |
| 20241007 | 1,038 | 1,041 | 1,022 | 1,028 | 49,800 | 17 | 102% | 99% | 180% | ▲▲ | 98% | 97% | 0% | 96% | 103% |
| 20241008 | 1,018 | 1,018 | 997 | 1,001 | 75,600 | -27 | 97% | 98% | 152% | ▼ | 99% | 99% | 0% | 95% | 100% |
| 20241009 | 1,006 | 1,006 | 991 | 993 | 71,800 | -8 | 99% | 99% | 95% | ▼▼ | 99% | 99% | 0% | 94% | 100% |
| 20241010 | 1,000 | 1,001 | 991 | 992 | 67,400 | -1 | 100% | 99% | 94% | ▼▼▼ | 99% | 100% | 0% | 94% | 100% |
| 20241011 | 995 | 1,007 | 989 | 989 | 55,500 | -3 | 100% | 99% | 82% | ▼▼▼▼ | 99% | 100% | 0% | 94% | 100% |
| 20241015 | 999 | 1,001 | 990 | 991 | 38,300 | 2 | 100% | 99% | 69% | ▲ | 99% | 99% | 0% | 94% | 100% |
| 20241016 | 990 | 993 | 981 | 983 | 51,100 | -8 | 99% | 99% | 133% | ▼ | 101% | 98% | 0% | 93% | 100% |
| 20241017 | 989 | 1,000 | 987 | 994 | 29,100 | 11 | 101% | 101% | 57% | ▲ | 100% | 0% | 0% | 94% | 101% |
| 20241018 | 995 | 1,004 | 990 | 996 | 48,100 | 2 | 100% | 100% | 165% | ▲▲ | 99% | 0% | 0% | 94% | 101% |
| 20241021 | 996 | 996 | 978 | 985 | 76,400 | -11 | 99% | 99% | 159% | ▼ | 98% | 0% | 0% | 93% | 100% |
| 20241022 | 985 | 985 | 967 | 967 | 59,900 | -18 | 98% | 98% | 78% | ▼▼ | % | % | % | 92% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-02 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 03:26:18 |
| 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 | 〈2024年9月作成支援分〉「SDGs宣言書」掲載のお知らせ | 2024-10-10 09:30:01 |
| 8344 | 3 | 「三井住友・日経アジア 300i インデックスファンド」の繰上償還（予定）のお知らせ | 2024-10-01 15:33:16 |
| 8344 | 3 | 〈2024年8月作成支援分〉「SDGs宣言書」掲載のお知らせ | 2024-09-10 11:30:07 |
| 8344 | 3 | 投資信託に関する郵便物不着時のお取引制限のお知らせ | 2024-08-23 05:30:08 |
| 8344 | 3 | 〈2024年7月作成支援分〉「SDGs宣言書」掲載のお知らせ | 2024-08-20 14:36:31 |