| 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 | 1,515 | 1,516 | 1,500 | 1,500 | 12,300 | -17 | 99% | 99% | 44% | ▼ | 100% | 98% | 97% | 99% | 106% |
| 20240925 | 1,511 | 1,516 | 1,477 | 1,513 | 10,700 | 13 | 101% | 100% | 87% | ▲ | 103% | 97% | 96% | 100% | 106% |
| 20240926 | 1,520 | 1,563 | 1,514 | 1,563 | 47,300 | 50 | 103% | 103% | 442% | ▲▲ | 98% | 97% | 95% | 100% | 110% |
| 20240927 | 1,535 | 1,541 | 1,506 | 1,506 | 21,200 | -57 | 96% | 98% | 45% | ▼ | 98% | 99% | 96% | 96% | 106% |
| 20240930 | 1,504 | 1,520 | 1,471 | 1,474 | 26,400 | -32 | 98% | 98% | 125% | ▼▼ | 100% | 104% | 98% | 94% | 104% |
| 20241001 | 1,474 | 1,498 | 1,471 | 1,481 | 15,100 | 7 | 100% | 100% | 57% | ▲ | 99% | 103% | 97% | 95% | 104% |
| 20241002 | 1,485 | 1,504 | 1,472 | 1,474 | 16,800 | -7 | 100% | 99% | 111% | ▼ | 100% | 100% | 97% | 94% | 104% |
| 20241003 | 1,488 | 1,490 | 1,477 | 1,490 | 6,400 | 16 | 101% | 100% | 38% | ▲ | 100% | 99% | 97% | 95% | 105% |
| 20241004 | 1,493 | 1,507 | 1,480 | 1,491 | 8,900 | 1 | 100% | 100% | 139% | ▲▲ | 101% | 96% | 95% | 95% | 105% |
| 20241007 | 1,514 | 1,545 | 1,514 | 1,530 | 24,100 | 39 | 103% | 101% | 271% | ▲▲▲ | 98% | 96% | 96% | 98% | 108% |
| 20241008 | 1,521 | 1,525 | 1,481 | 1,486 | 15,400 | -44 | 97% | 98% | 64% | ▼ | 98% | 96% | 99% | 95% | 105% |
| 20241009 | 1,507 | 1,507 | 1,471 | 1,473 | 8,600 | -13 | 99% | 98% | 56% | ▼▼ | 99% | 98% | 103% | 94% | 104% |
| 20241010 | 1,473 | 1,489 | 1,460 | 1,460 | 12,100 | -13 | 99% | 99% | 141% | ▼▼▼ | 99% | 98% | 103% | 93% | 103% |
| 20241011 | 1,470 | 1,472 | 1,453 | 1,458 | 8,700 | -2 | 100% | 99% | 72% | ▼▼▼▼ | 99% | 99% | 103% | 93% | 101% |
| 20241015 | 1,467 | 1,477 | 1,450 | 1,451 | 24,500 | -7 | 100% | 99% | 282% | ▼▼▼▼▼ | 99% | 99% | 104% | 93% | 100% |
| 20241016 | 1,455 | 1,455 | 1,436 | 1,436 | 16,000 | -15 | 99% | 99% | 65% | ▼▼▼▼▼▼ | 100% | 98% | 105% | 92% | 100% |
| 20241017 | 1,445 | 1,450 | 1,440 | 1,440 | 8,600 | 4 | 100% | 100% | 54% | ▲ | 100% | 99% | 106% | 92% | 100% |
| 20241018 | 1,436 | 1,458 | 1,433 | 1,439 | 27,600 | -1 | 100% | 100% | 321% | ▼ | 100% | 99% | 105% | 92% | 100% |
| 20241021 | 1,441 | 1,449 | 1,437 | 1,446 | 6,200 | 7 | 100% | 100% | 22% | ▲ | 98% | 100% | 105% | 93% | 101% |
| 20241022 | 1,446 | 1,446 | 1,419 | 1,420 | 19,100 | -26 | 98% | 98% | 308% | ▼ | 100% | 101% | 107% | 91% | 100% |
| 20241023 | 1,420 | 1,429 | 1,415 | 1,415 | 8,800 | -5 | 100% | 100% | 46% | ▼▼ | 100% | 102% | 108% | 91% | 100% |
| 20241024 | 1,411 | 1,420 | 1,410 | 1,416 | 8,500 | 1 | 100% | 100% | 97% | ▲ | 100% | 101% | 107% | 91% | 100% |
| 20241025 | 1,415 | 1,429 | 1,408 | 1,421 | 19,000 | 5 | 100% | 100% | 224% | ▲▲ | 101% | 100% | 107% | 93% | 100% |
| 20241028 | 1,421 | 1,440 | 1,415 | 1,440 | 20,500 | 19 | 101% | 101% | 108% | ▲▲▲ | 100% | 99% | 106% | 94% | 102% |
| 20241029 | 1,439 | 1,455 | 1,429 | 1,439 | 11,700 | -1 | 100% | 100% | 57% | ▼ | 99% | 102% | 106% | 94% | 102% |
| 20241030 | 1,438 | 1,443 | 1,422 | 1,427 | 30,900 | -12 | 99% | 99% | 264% | ▼▼ | 100% | 104% | 106% | 93% | 101% |
| 20241031 | 1,427 | 1,446 | 1,427 | 1,427 | 17,300 | 0 | 100% | 100% | 56% | -- | 100% | 106% | 106% | 93% | 101% |
| 20241101 | 1,425 | 1,427 | 1,419 | 1,427 | 9,400 | 0 | 100% | 100% | 54% | -- | 99% | 105% | 105% | 93% | 101% |
| 20241105 | 1,438 | 1,438 | 1,422 | 1,424 | 5,900 | -3 | 100% | 99% | 63% | ▼ | 102% | 106% | 106% | 93% | 101% |
| 20241106 | 1,427 | 1,461 | 1,427 | 1,461 | 12,500 | 37 | 103% | 102% | 212% | ▲ | 101% | 101% | 102% | 98% | 103% |
| 20241107 | 1,478 | 1,499 | 1,470 | 1,489 | 20,800 | 28 | 102% | 101% | 166% | ▲▲ | 102% | 101% | 101% | 100% | 105% |
| 20241108 | 1,489 | 1,530 | 1,486 | 1,515 | 20,400 | 26 | 102% | 102% | 98% | ▲▲▲ | 101% | 101% | 101% | 100% | 107% |
| 20241111 | 1,498 | 1,511 | 1,475 | 1,511 | 10,300 | -4 | 100% | 101% | 50% | ▼ | 99% | 101% | 100% | 100% | 107% |
| 20241112 | 1,504 | 1,520 | 1,495 | 1,495 | 18,300 | -16 | 99% | 99% | 178% | ▼▼ | 100% | 101% | 101% | 99% | 106% |
| 20241113 | 1,491 | 1,509 | 1,485 | 1,485 | 8,200 | -10 | 99% | 100% | 45% | ▼▼▼ | 101% | 101% | 101% | 98% | 105% |
| 20241114 | 1,485 | 1,515 | 1,485 | 1,501 | 6,900 | 16 | 101% | 101% | 84% | ▲ | 101% | 98% | 100% | 99% | 106% |
| 20241115 | 1,500 | 1,519 | 1,500 | 1,519 | 11,600 | 18 | 101% | 101% | 168% | ▲▲ | 99% | 98% | 99% | 100% | 107% |
| 20241118 | 1,519 | 1,519 | 1,504 | 1,505 | 6,500 | -14 | 99% | 99% | 56% | ▼ | 99% | 100% | 99% | 99% | 106% |
| 20241119 | 1,509 | 1,513 | 1,492 | 1,501 | 13,600 | -4 | 100% | 99% | 209% | ▼▼ | 99% | 102% | 100% | 99% | 106% |
| 20241120 | 1,482 | 1,488 | 1,465 | 1,468 | 14,100 | -33 | 98% | 99% | 104% | ▼▼▼ | 100% | 101% | 101% | 97% | 104% |
| 20241121 | 1,468 | 1,482 | 1,468 | 1,473 | 10,500 | 5 | 100% | 100% | 74% | ▲ | 101% | 100% | 100% | 97% | 104% |
| 20241122 | 1,476 | 1,493 | 1,476 | 1,485 | 16,500 | 12 | 101% | 101% | 157% | ▲▲ | 102% | 100% | 99% | 98% | 105% |
| 20241125 | 1,486 | 1,514 | 1,486 | 1,511 | 13,700 | 26 | 102% | 102% | 83% | ▲▲▲ | 99% | 100% | 98% | 99% | 106% |
| 20241126 | 1,502 | 1,502 | 1,481 | 1,481 | 7,500 | -30 | 98% | 99% | 55% | ▼ | 99% | 101% | 100% | 97% | 104% |
| 20241127 | 1,480 | 1,482 | 1,462 | 1,463 | 7,600 | -18 | 99% | 99% | 101% | ▼▼ | 101% | 103% | 101% | 96% | 103% |
| 20241128 | 1,462 | 1,481 | 1,461 | 1,480 | 7,300 | 17 | 101% | 101% | 96% | ▲ | 100% | 100% | 99% | 97% | 104% |
| 20241129 | 1,481 | 1,487 | 1,470 | 1,476 | 6,100 | -4 | 100% | 100% | 84% | ▼ | 101% | 100% | 99% | 97% | 104% |
| 20241202 | 1,480 | 1,502 | 1,480 | 1,500 | 13,100 | 24 | 102% | 101% | 215% | ▲ | 99% | 97% | 96% | 99% | 105% |
| 20241203 | 1,510 | 1,510 | 1,500 | 1,501 | 17,500 | 1 | 100% | 99% | 134% | ▲▲ | 98% | 99% | 96% | 99% | 103% |
| 20241204 | 1,490 | 1,510 | 1,465 | 1,465 | 19,400 | -36 | 98% | 98% | 111% | ▼ | 100% | 100% | 97% | 96% | 100% |
| 20241205 | 1,476 | 1,489 | 1,469 | 1,480 | 15,500 | 15 | 101% | 100% | 80% | ▲ | 99% | 100% | 95% | 97% | 101% |
| 20241206 | 1,481 | 1,482 | 1,453 | 1,461 | 29,300 | -19 | 99% | 99% | 189% | ▼ | 100% | 101% | 0% | 96% | 100% |
| 20241209 | 1,467 | 1,477 | 1,459 | 1,471 | 11,000 | 10 | 101% | 100% | 38% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241210 | 1,466 | 1,480 | 1,465 | 1,466 | 10,800 | -5 | 100% | 100% | 98% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241211 | 1,466 | 1,478 | 1,466 | 1,469 | 13,400 | 3 | 100% | 100% | 124% | ▲ | 100% | 98% | 0% | 97% | 101% |
| 20241212 | 1,477 | 1,487 | 1,474 | 1,475 | 12,100 | 6 | 100% | 100% | 90% | ▲▲ | 100% | 98% | 0% | 97% | 101% |
| 20241213 | 1,469 | 1,471 | 1,456 | 1,466 | 27,500 | -9 | 99% | 100% | 227% | ▼ | 99% | 97% | 0% | 97% | 100% |
| 20241216 | 1,471 | 1,471 | 1,458 | 1,463 | 9,100 | -3 | 100% | 99% | 33% | ▼▼ | 99% | 96% | 0% | 97% | 100% |
| 20241217 | 1,467 | 1,467 | 1,440 | 1,446 | 28,300 | -17 | 99% | 99% | 311% | ▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 1,441 | 1,444 | 1,433 | 1,436 | 14,100 | -10 | 99% | 100% | 50% | ▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241219 | 1,431 | 1,434 | 1,419 | 1,426 | 41,800 | -10 | 99% | 100% | 296% | ▼▼▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241220 | 1,426 | 1,433 | 1,408 | 1,408 | 42,700 | -18 | 99% | 99% | 102% | ▼▼▼▼▼▼ | % | % | % | 93% | 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 | 800 | 177,600 | 0 | 123,100 | 800 | 54,500 |
| 2024-12-06 | 1,100 | 165,800 | 0 | 121,100 | 1,100 | 44,700 |
| 2024-11-29 | 1,500 | 157,300 | 100 | 115,000 | 1,400 | 42,300 |
| 2024-11-22 | 2,500 | 154,500 | 100 | 114,000 | 2,400 | 40,500 |
| 2024-11-15 | 2,000 | 147,600 | 200 | 105,300 | 1,800 | 42,300 |
| 2024-11-08 | 2,100 | 150,200 | 200 | 106,200 | 1,900 | 44,000 |
| 2024-11-01 | 2,100 | 142,100 | 0 | 103,800 | 2,100 | 38,300 |
| 2024-10-25 | 500 | 122,800 | 0 | 98,400 | 500 | 24,400 |
| 2024-10-18 | 600 | 123,000 | 0 | 91,000 | 600 | 32,000 |
| 2024-10-11 | 600 | 112,600 | 0 | 89,400 | 600 | 23,200 |
| 2024-10-04 | 800 | 110,100 | 0 | 87,400 | 800 | 22,700 |
| 2024-09-27 | 900 | 107,500 | 0 | 85,300 | 900 | 22,200 |
| 2024-09-20 | 1,000 | 112,700 | 0 | 86,700 | 1,000 | 26,000 |
| 2024-09-13 | 400 | 114,000 | 0 | 87,100 | 400 | 26,900 |
| 2024-09-06 | 700 | 112,700 | 0 | 86,800 | 700 | 25,900 |
| 2024-08-30 | 500 | 112,200 | 0 | 86,800 | 500 | 25,400 |
| 2024-08-23 | 600 | 109,100 | 0 | 85,200 | 600 | 23,900 |
| 2024-08-16 | 800 | 110,800 | 0 | 87,000 | 800 | 23,800 |
| 2024-08-09 | 1,100 | 110,600 | 0 | 85,800 | 1,100 | 24,800 |
| 2024-08-02 | 900 | 132,600 | 0 | 98,700 | 900 | 33,900 |
| 2024-07-26 | 1,100 | 133,900 | 0 | 99,300 | 1,100 | 34,600 |
| 2024-07-19 | 2,100 | 121,100 | 0 | 88,400 | 2,100 | 32,700 |
| 2024-07-12 | 1,300 | 111,500 | 0 | 81,600 | 1,300 | 29,900 |
| 2024-07-05 | 3,500 | 101,500 | 100 | 71,400 | 3,400 | 30,100 |
| 2024-06-28 | 3,400 | 106,800 | 0 | 80,700 | 3,400 | 26,100 |
| 2024-06-21 | 3,900 | 110,500 | 0 | 84,400 | 3,900 | 26,100 |
| 2024-06-14 | 3,900 | 115,100 | 0 | 87,600 | 3,900 | 27,500 |
| 2024-06-07 | 5,500 | 112,700 | 0 | 84,900 | 5,500 | 27,800 |
| 2024-05-31 | 1,100 | 106,400 | 0 | 78,900 | 1,100 | 27,500 |
| 2024-05-24 | 1,200 | 92,400 | 0 | 66,300 | 1,200 | 26,100 |
| 2024-05-17 | 1,000 | 92,300 | 0 | 66,000 | 1,000 | 26,300 |
| 2024-05-10 | 3,000 | 83,400 | 400 | 57,100 | 2,600 | 26,300 |
| 2024-05-02 | 1,900 | 72,600 | 400 | 46,500 | 1,500 | 26,100 |
| 2024-04-26 | 1,900 | 78,900 | 400 | 52,700 | 1,500 | 26,200 |
| 2024-04-19 | 3,000 | 77,600 | 500 | 51,600 | 2,500 | 26,000 |
| 2024-04-12 | 1,900 | 81,200 | 500 | 48,100 | 1,400 | 33,100 |
| 2024-04-05 | 2,500 | 82,500 | 500 | 48,500 | 2,000 | 34,000 |
| 2024-03-29 | 2,400 | 72,500 | 400 | 38,000 | 2,000 | 34,500 |
| 2024-03-22 | 2,700 | 82,300 | 400 | 38,000 | 2,300 | 44,300 |
| 2024-03-15 | 2,100 | 85,800 | 400 | 36,200 | 1,700 | 49,600 |
| 2024-03-08 | 2,100 | 84,700 | 400 | 36,000 | 1,700 | 48,700 |
| 2024-03-01 | 3,100 | 86,900 | 400 | 35,000 | 2,700 | 51,900 |
| 2024-02-22 | 1,700 | 71,600 | 400 | 26,400 | 1,300 | 45,200 |
| 2024-02-16 | 2,000 | 73,400 | 400 | 26,500 | 1,600 | 46,900 |
| 2024-02-09 | 2,300 | 73,000 | 400 | 26,200 | 1,900 | 46,800 |
| 2024-02-02 | 2,000 | 81,200 | 400 | 28,000 | 1,600 | 53,200 |
| 2024-01-26 | 2,200 | 82,400 | 400 | 25,100 | 1,800 | 57,300 |
| 2024-01-19 | 2,500 | 81,800 | 400 | 24,900 | 2,100 | 56,900 |
| 2024-01-12 | 2,300 | 86,000 | 400 | 29,500 | 1,900 | 56,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240826 | 15:00 | 清水銀 | 「株式給付信託（従業員持株会処分型）」の導入（詳細決定）に関するお知らせ |
| 20240805 | 15:00 | 清水銀 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240805 | 15:00 | 清水銀 | 「株式給付信託（従業員持株会処分型）」の導入に関するお知らせ |
| 20240719 | 15:00 | 清水銀 | 取締役に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240620 | 15:00 | 清水銀 | 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240430 | 15:00 | 清水銀 | プライム市場上場維持基準への適合に関するお知らせ |
| 20240329 | 15:00 | 清水銀 | 通期業績予想及び配当予想の修正に関するお知らせ |
| 20240205 | 15:00 | 清水銀 | 2024年3月期第3四半期末の自己資本比率について |
| 20240129 | 15:00 | 清水銀 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UDUR | 350 | 2024-09-20 09:17 | 株式会社清水銀行 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8364 | 1 | 清水銀行 | 2024-12-21 13:24:25 |
| 8364 | 2 | 清水銀行 - 株主の皆さま | 2024-06-19 15:54:34 |
| 8364 | 3 | 「ことら送金サービス」の取扱開始について | 2024-12-18 01:31:18 |
| 8364 | 3 | ランサーズ株式会社とのビジネスマッチング契約締結について | 2024-12-14 02:30:42 |
| 8364 | 3 | 「休日相談窓口」の設置について | 2024-12-12 02:30:38 |
| 8364 | 3 | 有限会社ヌマタによる『しみずSDGｓ取組支援サービス』のご利用について | 2024-12-11 02:31:08 |
| 8364 | 3 | Y’s Factoryによる『しみずSDGｓ取組支援サービス』のご利用について | 2024-12-11 02:31:07 |
| 8364 | 3 | 株式会社ひとはなによる『しみずSDGｓ取組支援サービス』のご利用について | 2024-12-11 02:31:05 |
| 8364 | 3 | 年末年始の営業日程のご案内について | 2024-12-11 02:31:04 |
| 8364 | 3 | 「2024しみず冬CAN！」実施について | 2024-12-07 02:31:19 |