| 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 | 1,910 | 1,911 | 1,856 | 1,869 | 45,900 | -52 | 97% | 98% | 32% | ▼ | 98% | 99% | 100% | 93% | 104% |
| 20240925 | 1,870 | 1,870 | 1,824 | 1,830 | 32,500 | -39 | 98% | 98% | 71% | ▼▼ | 104% | 101% | 102% | 91% | 102% |
| 20240926 | 1,836 | 1,910 | 1,836 | 1,904 | 50,100 | 74 | 104% | 104% | 154% | ▲ | 99% | 98% | 100% | 95% | 106% |
| 20240927 | 1,873 | 1,903 | 1,853 | 1,856 | 27,300 | -48 | 97% | 99% | 54% | ▼ | 100% | 101% | 102% | 92% | 104% |
| 20240930 | 1,826 | 1,862 | 1,816 | 1,835 | 28,900 | -21 | 99% | 100% | 106% | ▼▼ | 100% | 105% | 100% | 91% | 102% |
| 20241001 | 1,859 | 1,879 | 1,832 | 1,853 | 22,000 | 18 | 101% | 100% | 76% | ▲ | 100% | 106% | 101% | 92% | 103% |
| 20241002 | 1,831 | 1,846 | 1,816 | 1,822 | 29,000 | -31 | 98% | 100% | 132% | ▼ | 99% | 102% | 100% | 91% | 102% |
| 20241003 | 1,844 | 1,855 | 1,825 | 1,829 | 16,200 | 7 | 100% | 99% | 56% | ▲ | 101% | 102% | 100% | 95% | 102% |
| 20241004 | 1,838 | 1,870 | 1,835 | 1,853 | 28,700 | 24 | 101% | 101% | 177% | ▲▲ | 102% | 98% | 95% | 96% | 103% |
| 20241007 | 1,905 | 1,966 | 1,905 | 1,944 | 50,400 | 91 | 105% | 102% | 176% | ▲▲▲ | 99% | 98% | 96% | 100% | 109% |
| 20241008 | 1,910 | 1,917 | 1,871 | 1,884 | 24,600 | -60 | 97% | 99% | 49% | ▼ | 99% | 99% | 98% | 97% | 105% |
| 20241009 | 1,884 | 1,894 | 1,861 | 1,861 | 11,500 | -23 | 99% | 99% | 47% | ▼▼ | 100% | 99% | 99% | 96% | 104% |
| 20241010 | 1,875 | 1,887 | 1,861 | 1,872 | 9,500 | 11 | 101% | 100% | 83% | ▲ | 99% | 98% | 100% | 96% | 105% |
| 20241011 | 1,887 | 1,900 | 1,861 | 1,874 | 21,100 | 2 | 100% | 99% | 222% | ▲▲ | 99% | 98% | 101% | 96% | 104% |
| 20241015 | 1,883 | 1,900 | 1,857 | 1,864 | 29,700 | -10 | 99% | 99% | 141% | ▼ | 100% | 99% | 103% | 96% | 103% |
| 20241016 | 1,858 | 1,880 | 1,853 | 1,861 | 15,600 | -3 | 100% | 100% | 53% | ▼▼ | 100% | 96% | 103% | 96% | 103% |
| 20241017 | 1,859 | 1,875 | 1,857 | 1,857 | 13,600 | -4 | 100% | 100% | 87% | ▼▼▼ | 99% | 96% | 103% | 96% | 102% |
| 20241018 | 1,860 | 1,867 | 1,837 | 1,843 | 26,500 | -14 | 99% | 99% | 195% | ▼▼▼▼ | 99% | 95% | 103% | 95% | 101% |
| 20241021 | 1,848 | 1,848 | 1,820 | 1,838 | 13,900 | -5 | 100% | 99% | 52% | ▼▼▼▼▼ | 98% | 98% | 104% | 95% | 101% |
| 20241022 | 1,838 | 1,838 | 1,788 | 1,793 | 22,400 | -45 | 98% | 98% | 161% | ▼▼▼▼▼▼ | 99% | 101% | 106% | 92% | 100% |
| 20241023 | 1,793 | 1,794 | 1,776 | 1,778 | 12,100 | -15 | 99% | 99% | 54% | ▼▼▼▼▼▼▼ | 100% | 103% | 108% | 91% | 100% |
| 20241024 | 1,762 | 1,777 | 1,750 | 1,760 | 19,100 | -18 | 99% | 100% | 158% | ▼▼▼▼▼▼▼▼ | 98% | 101% | 107% | 91% | 100% |
| 20241025 | 1,785 | 1,785 | 1,729 | 1,748 | 21,700 | -12 | 99% | 98% | 114% | ▼▼▼▼▼▼▼▼▼ | 101% | 100% | 107% | 90% | 100% |
| 20241028 | 1,788 | 1,825 | 1,765 | 1,799 | 46,100 | 51 | 103% | 101% | 212% | ▲ | 101% | 99% | 106% | 93% | 103% |
| 20241029 | 1,795 | 1,834 | 1,795 | 1,816 | 20,200 | 17 | 101% | 101% | 44% | ▲▲ | 99% | 100% | 104% | 93% | 104% |
| 20241030 | 1,823 | 1,825 | 1,793 | 1,798 | 51,400 | -18 | 99% | 99% | 254% | ▼ | 100% | 103% | 106% | 92% | 103% |
| 20241031 | 1,786 | 1,807 | 1,784 | 1,790 | 17,900 | -8 | 100% | 100% | 35% | ▼▼ | 100% | 105% | 107% | 92% | 102% |
| 20241101 | 1,779 | 1,789 | 1,766 | 1,774 | 25,000 | -16 | 99% | 100% | 140% | ▼▼▼ | 98% | 105% | 105% | 91% | 101% |
| 20241105 | 1,807 | 1,807 | 1,768 | 1,770 | 26,100 | -4 | 100% | 98% | 104% | ▼▼▼▼ | 104% | 108% | 108% | 91% | 101% |
| 20241106 | 1,763 | 1,829 | 1,763 | 1,829 | 47,700 | 59 | 103% | 104% | 183% | ▲ | 97% | 101% | 101% | 97% | 105% |
| 20241107 | 1,888 | 1,890 | 1,831 | 1,837 | 54,400 | 8 | 100% | 97% | 114% | ▲▲ | 100% | 102% | 102% | 98% | 105% |
| 20241108 | 1,870 | 1,883 | 1,860 | 1,865 | 36,700 | 28 | 102% | 100% | 67% | ▲▲▲ | 100% | 100% | 100% | 100% | 107% |
| 20241111 | 1,901 | 1,960 | 1,882 | 1,896 | 80,000 | 31 | 102% | 100% | 218% | ▲▲▲▲ | 101% | 99% | 100% | 100% | 108% |
| 20241112 | 1,896 | 1,916 | 1,887 | 1,909 | 36,300 | 13 | 101% | 101% | 45% | ▲▲▲▲▲ | 98% | 97% | 99% | 100% | 109% |
| 20241113 | 1,917 | 1,917 | 1,865 | 1,882 | 57,600 | -27 | 99% | 98% | 159% | ▼ | 101% | 99% | 101% | 99% | 108% |
| 20241114 | 1,883 | 1,928 | 1,865 | 1,900 | 40,100 | 18 | 101% | 101% | 70% | ▲ | 99% | 97% | 100% | 100% | 109% |
| 20241115 | 1,901 | 1,903 | 1,870 | 1,873 | 17,700 | -27 | 99% | 99% | 44% | ▼ | 98% | 98% | 101% | 98% | 107% |
| 20241118 | 1,882 | 1,900 | 1,850 | 1,850 | 26,100 | -23 | 99% | 98% | 147% | ▼▼ | 100% | 103% | 103% | 97% | 106% |
| 20241119 | 1,852 | 1,862 | 1,837 | 1,856 | 24,800 | 6 | 100% | 100% | 95% | ▲ | 99% | 103% | 103% | 97% | 106% |
| 20241120 | 1,843 | 1,849 | 1,816 | 1,828 | 40,700 | -28 | 98% | 99% | 164% | ▼ | 101% | 102% | 104% | 96% | 105% |
| 20241121 | 1,826 | 1,854 | 1,821 | 1,845 | 22,700 | 17 | 101% | 101% | 56% | ▲ | 100% | 100% | 104% | 97% | 106% |
| 20241122 | 1,834 | 1,845 | 1,830 | 1,832 | 17,600 | -13 | 99% | 100% | 78% | ▼ | 102% | 99% | 102% | 96% | 105% |
| 20241125 | 1,862 | 1,910 | 1,860 | 1,902 | 38,300 | 70 | 104% | 102% | 218% | ▲ | 98% | 99% | 100% | 100% | 107% |
| 20241126 | 1,909 | 1,914 | 1,861 | 1,867 | 14,800 | -35 | 98% | 98% | 39% | ▼ | 99% | 103% | 103% | 98% | 105% |
| 20241127 | 1,853 | 1,859 | 1,819 | 1,836 | 26,500 | -31 | 98% | 99% | 179% | ▼▼ | 101% | 105% | 104% | 96% | 104% |
| 20241128 | 1,822 | 1,852 | 1,822 | 1,836 | 18,300 | 0 | 100% | 101% | 69% | -- | 99% | 102% | 101% | 96% | 104% |
| 20241129 | 1,848 | 1,855 | 1,825 | 1,833 | 22,200 | -3 | 100% | 99% | 121% | ▼ | 102% | 101% | 99% | 96% | 104% |
| 20241202 | 1,855 | 1,883 | 1,837 | 1,883 | 35,400 | 50 | 103% | 102% | 159% | ▲ | 101% | 100% | 96% | 99% | 106% |
| 20241203 | 1,892 | 1,926 | 1,885 | 1,904 | 59,800 | 21 | 101% | 101% | 169% | ▲▲ | 97% | 100% | 95% | 100% | 104% |
| 20241204 | 1,897 | 1,904 | 1,845 | 1,845 | 30,500 | -59 | 97% | 97% | 51% | ▼ | 102% | 103% | 96% | 97% | 101% |
| 20241205 | 1,846 | 1,878 | 1,845 | 1,878 | 21,800 | 33 | 102% | 102% | 71% | ▲ | 100% | 101% | 94% | 98% | 103% |
| 20241206 | 1,881 | 1,890 | 1,863 | 1,878 | 11,200 | 0 | 100% | 100% | 51% | -- | 100% | 100% | 0% | 98% | 103% |
| 20241209 | 1,895 | 1,904 | 1,864 | 1,893 | 32,100 | 15 | 101% | 100% | 287% | ▲ | 100% | 98% | 0% | 99% | 104% |
| 20241210 | 1,900 | 1,923 | 1,899 | 1,901 | 30,800 | 8 | 100% | 100% | 96% | ▲▲ | 100% | 97% | 0% | 100% | 104% |
| 20241211 | 1,901 | 1,929 | 1,901 | 1,906 | 16,800 | 5 | 100% | 100% | 55% | ▲▲▲ | 99% | 94% | 0% | 100% | 104% |
| 20241212 | 1,927 | 1,927 | 1,899 | 1,899 | 20,800 | -7 | 100% | 99% | 124% | ▼ | 100% | 96% | 0% | 100% | 104% |
| 20241213 | 1,871 | 1,881 | 1,858 | 1,862 | 47,200 | -37 | 98% | 100% | 227% | ▼▼ | 98% | 95% | 0% | 98% | 102% |
| 20241216 | 1,870 | 1,870 | 1,838 | 1,838 | 19,200 | -24 | 99% | 98% | 41% | ▼▼▼ | 99% | 96% | 0% | 96% | 101% |
| 20241217 | 1,834 | 1,841 | 1,805 | 1,817 | 31,300 | -21 | 99% | 99% | 163% | ▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241218 | 1,800 | 1,816 | 1,786 | 1,797 | 30,200 | -20 | 99% | 100% | 96% | ▼▼▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241219 | 1,782 | 1,795 | 1,762 | 1,781 | 25,900 | -16 | 99% | 100% | 86% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241220 | 1,784 | 1,792 | 1,762 | 1,762 | 49,600 | -19 | 99% | 99% | 192% | ▼▼▼▼▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 16,400 | 54,100 | 0 | 18,300 | 16,400 | 35,800 |
| 2024-12-06 | 16,700 | 43,100 | 0 | 12,900 | 16,700 | 30,200 |
| 2024-11-29 | 16,100 | 45,800 | 0 | 13,000 | 16,100 | 32,800 |
| 2024-11-22 | 17,600 | 40,300 | 0 | 11,300 | 17,600 | 29,000 |
| 2024-11-15 | 17,900 | 36,300 | 0 | 10,300 | 17,900 | 26,000 |
| 2024-11-08 | 18,500 | 46,600 | 0 | 11,400 | 18,500 | 35,200 |
| 2024-11-01 | 17,800 | 48,600 | 0 | 9,100 | 17,800 | 39,500 |
| 2024-10-25 | 17,100 | 39,600 | 0 | 5,500 | 17,100 | 34,100 |
| 2024-10-18 | 17,400 | 34,600 | 0 | 5,900 | 17,400 | 28,700 |
| 2024-10-11 | 17,800 | 29,000 | 0 | 5,500 | 17,800 | 23,500 |
| 2024-10-04 | 17,900 | 34,300 | 0 | 7,300 | 17,900 | 27,000 |
| 2024-09-27 | 18,800 | 32,600 | 0 | 7,100 | 18,800 | 25,500 |
| 2024-09-20 | 20,500 | 34,500 | 0 | 6,900 | 20,500 | 27,600 |
| 2024-09-13 | 18,500 | 35,100 | 0 | 7,100 | 18,500 | 28,000 |
| 2024-09-06 | 18,600 | 32,000 | 0 | 6,400 | 18,600 | 25,600 |
| 2024-08-30 | 22,300 | 27,800 | 0 | 5,300 | 22,300 | 22,500 |
| 2024-08-23 | 25,300 | 23,400 | 0 | 5,100 | 25,300 | 18,300 |
| 2024-08-16 | 25,700 | 17,200 | 0 | 5,300 | 25,700 | 11,900 |
| 2024-08-09 | 26,200 | 15,700 | 0 | 4,700 | 26,200 | 11,000 |
| 2024-08-02 | 29,700 | 17,500 | 0 | 6,100 | 29,700 | 11,400 |
| 2024-07-26 | 31,000 | 22,800 | 0 | 7,000 | 31,000 | 15,800 |
| 2024-07-19 | 31,700 | 24,200 | 0 | 7,400 | 31,700 | 16,800 |
| 2024-07-12 | 32,300 | 23,300 | 0 | 6,600 | 32,300 | 16,700 |
| 2024-07-05 | 34,800 | 23,200 | 0 | 6,900 | 34,800 | 16,300 |
| 2024-06-28 | 39,200 | 22,100 | 0 | 8,300 | 39,200 | 13,800 |
| 2024-06-21 | 32,100 | 23,300 | 0 | 8,400 | 32,100 | 14,900 |
| 2024-06-14 | 24,900 | 25,700 | 0 | 7,400 | 24,900 | 18,300 |
| 2024-06-07 | 25,400 | 21,800 | 0 | 7,100 | 25,400 | 14,700 |
| 2024-05-31 | 25,400 | 23,600 | 6,000 | 6,800 | 19,400 | 16,800 |
| 2024-05-24 | 22,900 | 24,300 | 6,000 | 8,400 | 16,900 | 15,900 |
| 2024-05-17 | 21,600 | 24,700 | 6,000 | 8,700 | 15,600 | 16,000 |
| 2024-05-10 | 27,800 | 34,300 | 6,200 | 9,500 | 21,600 | 24,800 |
| 2024-05-02 | 27,700 | 31,500 | 6,600 | 9,300 | 21,100 | 22,200 |
| 2024-04-26 | 27,000 | 30,900 | 6,600 | 9,600 | 20,400 | 21,300 |
| 2024-04-19 | 27,400 | 29,200 | 6,600 | 8,100 | 20,800 | 21,100 |
| 2024-04-12 | 28,600 | 32,200 | 6,600 | 7,900 | 22,000 | 24,300 |
| 2024-04-05 | 31,000 | 31,600 | 6,600 | 7,400 | 24,400 | 24,200 |
| 2024-03-29 | 32,500 | 28,500 | 7,200 | 6,900 | 25,300 | 21,600 |
| 2024-03-22 | 193,400 | 21,700 | 168,400 | 6,000 | 25,000 | 15,700 |
| 2024-03-15 | 105,500 | 32,200 | 83,100 | 5,900 | 22,400 | 26,300 |
| 2024-03-08 | 58,400 | 30,800 | 40,200 | 4,700 | 18,200 | 26,100 |
| 2024-03-01 | 33,500 | 27,400 | 14,900 | 5,000 | 18,600 | 22,400 |
| 2024-02-22 | 25,700 | 17,200 | 7,900 | 4,100 | 17,800 | 13,100 |
| 2024-02-16 | 24,200 | 16,600 | 7,600 | 4,100 | 16,600 | 12,500 |
| 2024-02-09 | 23,800 | 19,500 | 7,000 | 4,400 | 16,800 | 15,100 |
| 2024-02-02 | 23,300 | 15,300 | 7,000 | 4,100 | 16,300 | 11,200 |
| 2024-01-26 | 21,700 | 14,700 | 6,400 | 4,400 | 15,300 | 10,300 |
| 2024-01-19 | 20,600 | 13,800 | 6,400 | 5,000 | 14,200 | 8,800 |
| 2024-01-12 | 19,900 | 14,600 | 6,400 | 4,800 | 13,500 | 9,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-22 | モルガン・スタンレーMUFG証券株式会社 | 120,231 | 0.49% | ▼ | -3,100 | 1,838 | 1,838 | 1,788 | 1,793 | 22,400 |
| 2024-09-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 136,427 | 0.56% | ▼ | -52,700 | 1,875 | 1,921 | 1,848 | 1,921 | 144,200 |
| 2024-09-12 | モルガン・スタンレーMUFG証券株式会社 | 123,331 | 0.51% | ▲ | 1,807 | 1,831 | 1,804 | 1,815 | 21,400 | |
| 2024-09-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 189,127 | 0.78% | ▼ | -4,205 | 1,971 | 2,010 | 1,967 | 2,010 | 42,400 |
| 2024-09-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 193,332 | 0.80% | ▲ | 1,955 | 1,971 | 1,931 | 1,971 | 17,600 | |
| 2024-08-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 193,032 | 0.79% | ▼ | 1,955 | 1,956 | 1,910 | 1,936 | 12,900 | |
| 2024-07-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 192,264 | 0.79% | ▼ | -3,109 | 2,110 | 2,135 | 2,099 | 2,125 | 18,100 |
| 2024-06-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 195,373 | 0.80% | ▲ | 22,000 | 2,322 | 2,348 | 2,295 | 2,311 | 67,900 |
| 2024-06-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 173,373 | 0.71% | ▲ | 4,508 | 2,135 | 2,220 | 2,133 | 2,208 | 99,200 |
| 2024-06-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 168,865 | 0.69% | ▼ | -635 | 1,994 | 2,064 | 1,994 | 2,033 | 33,600 |
| 2024-03-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 169,500 | 0.70% | ▲ | 24,200 | 1,900 | 1,924 | 1,879 | 1,912 | 45,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 17:30 | 福井銀 | 債権の取立不能又は取立遅延のおそれについて |
| 20241129 | 11:00 | 福井銀 | （訂正）「「2024年度中間期決算説明資料」の一部訂正について |
| 20241025 | 15:00 | 福井銀 | 業績予想の修正に関するお知らせ |
| 20241025 | 15:00 | 福井銀 | 株式交換による１株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ |
| 20240920 | 17:10 | 福井銀 | 実施計画の認定について |
| 20240813 | 15:00 | 福井銀 | 2025年3月期第1四半期末の自己資本比率について |
| 20240725 | 15:00 | 福井銀 | 2025年３月期第１四半期末の有価証券含み損に関するお知らせ |
| 20240514 | 10:00 | 福井銀 | 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自己株式取得終了に関するお知らせ |
| 20240513 | 16:30 | 福井銀 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240425 | 15:00 | 福井銀 | 業績予想の修正に関するお知らせ |
| 20240209 | 15:30 | 福井銀 | 2024年3月期第3四半期末の自己資本比率について |
| 20240206 | 15:00 | 福井銀 | 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 |
|---|---|---|---|
| 8362 | 1 | 福井銀行 | 2024-12-21 13:24:21 |
| 8362 | 2 | IRニュースリリース2024年11月29日本部組織改編について | 2024-11-30 01:31:45 |
| 8362 | 2 | IR2024年11月29日債権の取立不能又は取立遅延のおそれについて | 2024-11-30 01:31:43 |
| 8362 | 2 | IR2024年11月29日「2024年度中間期決算説明資料」の一部訂正について | 2024-11-29 13:31:28 |
| 8362 | 2 | IRニュースリリース2024年11月08日業績予想の修正に関するお知らせ | 2024-11-08 22:31:49 |
| 8362 | 2 | IRニュースリリース2024年11月08日Fプロジェクト中期経営計画Ⅰの期間変更について | 2024-11-08 22:31:48 |
| 8362 | 2 | IRニュースリリース2024年11月08日Fプロジェクト合併契約の締結に関するお知らせ | 2024-11-08 22:31:46 |
| 8362 | 2 | IRニュースリリース2024年10月25日業績予想の修正に関するお知らせ | 2024-10-25 16:32:08 |
| 8362 | 2 | IRニュースリリース2024年10月25日株式交換による1株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ（会社法第234条第4項及び第5項の規定に基づく自己株式の買取り） | 2024-10-25 16:32:07 |
| 8362 | 2 | IRニュースリリース2024年09月30日Fプロジェクトふくいキャピタルパートナーズ第1号ファンド「愛称:tsumugu∼つむぐ∼」第2号案件「ケイテー株式会社」への投資実行について | 2024-09-30 15:30:51 |