| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241218 | 970 | 970 | 958 | 969 | 153,400 | -1 | 100% | 100% | 186% | ▼ | 101% | 104% | 104% | 97% | 102% |
| 20241219 | 959 | 973 | 953 | 969 | 79,800 | 0 | 100% | 101% | 52% | -- | 99% | 102% | 102% | 97% | 102% |
| 20241220 | 976 | 976 | 962 | 968 | 110,500 | -1 | 100% | 99% | 138% | ▼ | 101% | 104% | 103% | 97% | 102% |
| 20241223 | 969 | 980 | 966 | 975 | 104,400 | 7 | 101% | 101% | 94% | ▲ | 101% | 102% | 103% | 98% | 103% |
| 20241224 | 981 | 1,009 | 979 | 994 | 103,300 | 19 | 102% | 101% | 99% | ▲▲ | 101% | 101% | 101% | 100% | 105% |
| 20241225 | 994 | 999 | 979 | 999 | 55,400 | 5 | 101% | 101% | 54% | ▲▲▲ | 100% | 101% | 101% | 100% | 105% |
| 20241226 | 1,000 | 1,005 | 994 | 1,000 | 62,200 | 1 | 100% | 100% | 112% | ▲▲▲▲ | 101% | 101% | 101% | 100% | 105% |
| 20241227 | 997 | 1,006 | 997 | 1,005 | 39,900 | 5 | 101% | 101% | 64% | ▲▲▲▲▲ | 99% | 99% | 101% | 100% | 104% |
| 20241230 | 1,008 | 1,017 | 1,002 | 1,002 | 40,100 | -3 | 100% | 99% | 101% | ▼ | 100% | 98% | 104% | 100% | 104% |
| 20250106 | 1,004 | 1,006 | 997 | 1,002 | 49,400 | 0 | 100% | 100% | 123% | -- | 100% | 97% | 127% | 100% | 104% |
| 20250107 | 1,005 | 1,008 | 995 | 1,007 | 64,300 | 5 | 100% | 100% | 130% | ▲ | 99% | 98% | 133% | 100% | 104% |
| 20250108 | 1,010 | 1,018 | 997 | 999 | 54,900 | -8 | 99% | 99% | 85% | ▼ | 99% | 99% | 134% | 99% | 103% |
| 20250109 | 997 | 997 | 988 | 988 | 41,400 | -11 | 99% | 99% | 75% | ▼▼ | 99% | 100% | 136% | 98% | 102% |
| 20250110 | 988 | 988 | 975 | 975 | 61,400 | -13 | 99% | 99% | 148% | ▼▼▼ | 100% | 102% | 137% | 97% | 101% |
| 20250114 | 976 | 981 | 970 | 973 | 45,600 | -2 | 100% | 100% | 74% | ▼▼▼▼ | 101% | 102% | 139% | 97% | 101% |
| 20250115 | 980 | 992 | 980 | 989 | 61,400 | 16 | 102% | 101% | 135% | ▲ | 100% | 102% | 138% | 98% | 102% |
| 20250116 | 992 | 996 | 983 | 990 | 52,400 | 1 | 100% | 100% | 85% | ▲▲ | 100% | 102% | 144% | 98% | 102% |
| 20250117 | 988 | 992 | 975 | 991 | 63,500 | 1 | 100% | 100% | 121% | ▲▲▲ | 100% | 101% | 146% | 98% | 102% |
| 20250120 | 995 | 998 | 993 | 996 | 34,500 | 5 | 101% | 100% | 54% | ▲▲▲▲ | 100% | 100% | 146% | 99% | 103% |
| 20250121 | 999 | 1,003 | 992 | 1,002 | 38,000 | 6 | 101% | 100% | 110% | ▲▲▲▲▲ | 101% | 102% | 145% | 100% | 104% |
| 20250122 | 1,002 | 1,008 | 998 | 1,008 | 31,100 | 6 | 101% | 101% | 82% | ▲▲▲▲▲▲ | 100% | 102% | 145% | 100% | 104% |
| 20250123 | 1,002 | 1,002 | 997 | 1,000 | 34,100 | -8 | 99% | 100% | 110% | ▼ | 100% | 102% | 145% | 99% | 103% |
| 20250124 | 1,005 | 1,011 | 991 | 1,000 | 47,500 | 0 | 100% | 100% | 139% | -- | 99% | 103% | 144% | 99% | 103% |
| 20250127 | 1,012 | 1,025 | 1,001 | 1,003 | 60,400 | 3 | 100% | 99% | 127% | ▲ | 102% | 104% | 145% | 100% | 103% |
| 20250128 | 1,002 | 1,022 | 1,002 | 1,022 | 35,900 | 19 | 102% | 102% | 59% | ▲▲ | 99% | 125% | 142% | 100% | 105% |
| 20250129 | 1,025 | 1,025 | 1,015 | 1,019 | 28,600 | -3 | 100% | 99% | 80% | ▼ | 101% | 132% | 143% | 100% | 105% |
| 20250130 | 1,017 | 1,026 | 1,016 | 1,026 | 27,800 | 7 | 101% | 101% | 97% | ▲ | 101% | 129% | 141% | 100% | 105% |
| 20250131 | 1,034 | 1,046 | 1,024 | 1,045 | 56,700 | 19 | 102% | 101% | 204% | ▲▲ | 98% | 128% | 138% | 100% | 107% |
| 20250203 | 1,035 | 1,045 | 1,005 | 1,014 | 83,000 | -31 | 97% | 98% | 146% | ▼ | 99% | 103% | 110% | 97% | 104% |
| 20250204 | 1,294 | 1,298 | 1,191 | 1,279 | 1,668,200 | 265 | 126% | 99% | 2010% | ▲ | 104% | 106% | 110% | 100% | 131% |
| 20250205 | 1,286 | 1,350 | 1,285 | 1,339 | 776,700 | 60 | 105% | 104% | 47% | ▲▲ | 98% | 101% | 103% | 100% | 138% |
| 20250206 | 1,356 | 1,365 | 1,314 | 1,329 | 400,500 | -10 | 99% | 98% | 52% | ▼ | 100% | 108% | 106% | 99% | 137% |
| 20250207 | 1,320 | 1,338 | 1,311 | 1,326 | 215,300 | -3 | 100% | 100% | 54% | ▼▼ | 101% | 110% | 106% | 99% | 136% |
| 20250210 | 1,326 | 1,350 | 1,326 | 1,336 | 180,700 | 10 | 101% | 101% | 84% | ▲ | 101% | 108% | 104% | 100% | 137% |
| 20250212 | 1,348 | 1,374 | 1,348 | 1,363 | 191,300 | 27 | 102% | 101% | 106% | ▲▲ | 99% | 104% | 102% | 100% | 138% |
| 20250213 | 1,380 | 1,390 | 1,349 | 1,371 | 225,400 | 8 | 101% | 99% | 118% | ▲▲▲ | 103% | 103% | 104% | 100% | 138% |
| 20250214 | 1,380 | 1,430 | 1,376 | 1,423 | 237,800 | 52 | 104% | 103% | 106% | ▲▲▲▲ | 101% | 99% | 100% | 100% | 144% |
| 20250217 | 1,436 | 1,460 | 1,425 | 1,454 | 239,900 | 31 | 102% | 101% | 101% | ▲▲▲▲▲ | 99% | 95% | 99% | 100% | 146% |
| 20250218 | 1,453 | 1,453 | 1,416 | 1,432 | 169,300 | -22 | 98% | 99% | 71% | ▼ | 100% | 98% | 101% | 98% | 143% |
| 20250219 | 1,422 | 1,453 | 1,418 | 1,426 | 117,900 | -6 | 100% | 100% | 70% | ▼▼ | 99% | 98% | 101% | 98% | 143% |
| 20250220 | 1,432 | 1,448 | 1,416 | 1,418 | 110,400 | -8 | 99% | 99% | 94% | ▼▼▼ | 100% | 100% | 104% | 98% | 142% |
| 20250225 | 1,388 | 1,412 | 1,380 | 1,384 | 126,000 | -34 | 98% | 100% | 114% | ▼▼▼▼ | 101% | 101% | 104% | 95% | 138% |
| 20250226 | 1,380 | 1,387 | 1,373 | 1,387 | 113,900 | 3 | 100% | 101% | 90% | ▲ | 101% | 100% | 104% | 95% | 138% |
| 20250227 | 1,379 | 1,397 | 1,366 | 1,397 | 141,000 | 10 | 101% | 101% | 124% | ▲▲ | 99% | 101% | 104% | 96% | 138% |
| 20250228 | 1,391 | 1,391 | 1,369 | 1,371 | 188,300 | -26 | 98% | 99% | 134% | ▼ | 99% | 100% | 103% | 94% | 135% |
| 20250303 | 1,400 | 1,404 | 1,373 | 1,388 | 150,500 | 17 | 101% | 99% | 80% | ▲ | 99% | 101% | 0% | 95% | 137% |
| 20250304 | 1,388 | 1,390 | 1,374 | 1,380 | 155,600 | -8 | 99% | 99% | 103% | ▼ | 99% | 98% | 0% | 95% | 136% |
| 20250305 | 1,389 | 1,397 | 1,375 | 1,380 | 133,300 | 0 | 100% | 99% | 86% | -- | 100% | 97% | 0% | 95% | 136% |
| 20250306 | 1,398 | 1,417 | 1,382 | 1,402 | 116,300 | 22 | 102% | 100% | 87% | ▲ | 100% | 99% | 0% | 96% | 110% |
| 20250307 | 1,394 | 1,405 | 1,382 | 1,398 | 143,800 | -4 | 100% | 100% | 124% | ▼ | 98% | 102% | 0% | 96% | 105% |
| 20250310 | 1,389 | 1,389 | 1,359 | 1,359 | 306,800 | -39 | 97% | 98% | 213% | ▼▼ | 101% | 107% | 0% | 93% | 102% |
| 20250311 | 1,345 | 1,371 | 1,345 | 1,362 | 173,600 | 3 | 100% | 101% | 57% | ▲ | 100% | 106% | 0% | 94% | 103% |
| 20250312 | 1,361 | 1,373 | 1,348 | 1,361 | 158,300 | -1 | 100% | 100% | 91% | ▼ | 100% | 0% | 0% | 94% | 102% |
| 20250313 | 1,379 | 1,393 | 1,374 | 1,381 | 190,900 | 20 | 101% | 100% | 121% | ▲ | 102% | 0% | 0% | 95% | 102% |
| 20250314 | 1,381 | 1,414 | 1,376 | 1,414 | 202,900 | 33 | 102% | 102% | 106% | ▲▲ | 101% | 0% | 0% | 97% | 104% |
| 20250317 | 1,421 | 1,449 | 1,421 | 1,441 | 226,000 | 27 | 102% | 101% | 111% | ▲▲▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-03-07 | 535,300 | 103,500 | 336,400 | 40,400 | 198,900 | 63,100 |
| 2025-02-28 | 375,600 | 113,400 | 174,500 | 41,600 | 201,100 | 71,800 |
| 2025-02-21 | 310,400 | 100,100 | 97,800 | 42,600 | 212,600 | 57,500 |
| 2025-02-14 | 364,200 | 91,600 | 109,600 | 44,800 | 254,600 | 46,800 |
| 2025-02-07 | 362,300 | 138,700 | 80,700 | 57,600 | 281,600 | 81,100 |
| 2025-01-31 | 19,700 | 213,700 | 17,000 | 50,100 | 2,700 | 163,600 |
| 2025-01-24 | 19,200 | 298,400 | 17,000 | 57,100 | 2,200 | 241,300 |
| 2025-01-17 | 18,700 | 317,000 | 17,000 | 44,300 | 1,700 | 272,700 |
| 2025-01-10 | 18,300 | 356,300 | 17,000 | 36,400 | 1,300 | 319,900 |
| 2024-12-27 | 18,500 | 359,700 | 17,000 | 26,500 | 1,500 | 333,200 |
| 2024-12-20 | 18,900 | 393,800 | 17,000 | 29,700 | 1,900 | 364,100 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 85,700 | 0.26% | ▼ | -77,201 | 1,453 | 1,453 | 1,416 | 1,432 | 169,300 |
| 2025-01-27 | モルガン・スタンレーMUFG証券株式会社 | 159,578 | 0.49% | ▼ | -4,600 | 1,012 | 1,025 | 1,001 | 1,003 | 60,400 |
| 2025-01-21 | モルガン・スタンレーMUFG証券株式会社 | 164,178 | 0.50% | ▲ | 2,800 | 999 | 1,003 | 992 | 1,002 | 38,000 |
| 2025-01-15 | モルガン・スタンレーMUFG証券株式会社 | 161,378 | 0.49% | ▼ | -4,100 | 980 | 992 | 980 | 989 | 61,400 |
| 2025-01-14 | モルガン・スタンレーMUFG証券株式会社 | 165,478 | 0.50% | ▲ | 976 | 981 | 970 | 973 | 45,600 | |
| 2024-12-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 162,901 | 0.50% | ▲ | 3,000 | 969 | 980 | 966 | 975 | 104,400 |
| 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 |
|---|---|---|---|
| 20250206 | 10:00 | 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 |
| 20250205 | 17:00 | 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 |
| 20250205 | 18:06 | 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 |
| 20250205 | 15:40 | 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 |
| 20250205 | 15:40 | 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 |
| 20250205 | 15:40 | 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 |
| 20250205 | 15:40 | 山形銀 | 自己株式の消却に関するお知らせ |
| 20250203 | 15:30 | 山形銀 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250203 | 15:30 | 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 |
| 20250203 | 15:30 | 山形銀 | 株主優待制度の導入に関するお知らせ |
| 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 | 2025-03-18 01:25:29 | |
| 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 | 【やまぎんアプリ E-Branch】システムメンナンス実施のお知らせ | 2025-03-05 03:30:13 |
| 8344 | 3 | 投資信託の購入・換金申し込み受付停止についてのお知らせ | 2025-02-28 19:31:01 |
| 8344 | 3 | 「〈やまぎん〉教育ローン金利引き下げキャンペーン」のキャンペーン金利引き上げに関するお知らせ | 2025-02-28 07:30:29 |
| 8344 | 3 | 投資信託の購入・換金申し込み受付停止についてのお知らせ | 2025-02-27 20:31:17 |
| 8344 | 3 | 山形銀行ホームページ システムメンテナンスのお知らせ | 2025-02-25 10:30:35 |