| 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 | 1,576 | 1,580 | 1,563 | 1,570 | 24,600 | -12 | 99% | 100% | 151% | ▼▼ | 100% | 103% | 100% | 95% | 100% |
| 20240726 | 1,570 | 1,578 | 1,561 | 1,566 | 14,700 | -4 | 100% | 100% | 60% | ▼▼▼ | 101% | 103% | 100% | 94% | 100% |
| 20240729 | 1,576 | 1,600 | 1,570 | 1,591 | 13,200 | 25 | 102% | 101% | 90% | ▲ | 99% | 95% | 99% | 96% | 102% |
| 20240730 | 1,591 | 1,591 | 1,572 | 1,581 | 11,100 | -10 | 99% | 99% | 84% | ▼ | 103% | 92% | 100% | 96% | 101% |
| 20240731 | 1,581 | 1,622 | 1,575 | 1,622 | 19,900 | 41 | 103% | 103% | 179% | ▲ | 100% | 92% | 97% | 99% | 104% |
| 20240801 | 1,625 | 1,649 | 1,620 | 1,624 | 30,200 | 2 | 100% | 100% | 152% | ▲▲ | 96% | 94% | 98% | 100% | 104% |
| 20240802 | 1,576 | 1,586 | 1,519 | 1,519 | 32,500 | -105 | 94% | 96% | 108% | ▼ | 92% | 100% | 104% | 94% | 100% |
| 20240805 | 1,486 | 1,486 | 1,320 | 1,368 | 98,400 | -151 | 90% | 92% | 303% | ▼▼ | 102% | 107% | 108% | 84% | 100% |
| 20240806 | 1,427 | 1,509 | 1,427 | 1,452 | 23,800 | 84 | 106% | 102% | 24% | ▲ | 103% | 107% | 106% | 89% | 106% |
| 20240807 | 1,441 | 1,519 | 1,441 | 1,487 | 22,300 | 35 | 102% | 103% | 94% | ▲▲ | 99% | 105% | 104% | 92% | 109% |
| 20240808 | 1,472 | 1,492 | 1,451 | 1,451 | 34,700 | -36 | 98% | 99% | 156% | ▼ | 99% | 105% | 101% | 89% | 106% |
| 20240809 | 1,504 | 1,525 | 1,476 | 1,488 | 26,500 | 37 | 103% | 99% | 76% | ▲ | 101% | 104% | 101% | 92% | 109% |
| 20240813 | 1,510 | 1,527 | 1,510 | 1,526 | 7,000 | 38 | 103% | 101% | 26% | ▲▲ | 101% | 101% | 99% | 94% | 112% |
| 20240814 | 1,526 | 1,552 | 1,526 | 1,548 | 9,700 | 22 | 101% | 101% | 139% | ▲▲▲ | 99% | 99% | 97% | 95% | 113% |
| 20240815 | 1,559 | 1,560 | 1,539 | 1,549 | 7,400 | 1 | 100% | 99% | 76% | ▲▲▲▲ | 101% | 99% | 97% | 95% | 113% |
| 20240816 | 1,560 | 1,575 | 1,550 | 1,575 | 13,300 | 26 | 102% | 101% | 180% | ▲▲▲▲▲ | 98% | 98% | 97% | 97% | 115% |
| 20240819 | 1,565 | 1,580 | 1,541 | 1,541 | 9,600 | -34 | 98% | 98% | 72% | ▼ | 98% | 97% | 96% | 95% | 113% |
| 20240820 | 1,576 | 1,576 | 1,531 | 1,540 | 11,400 | -1 | 100% | 98% | 119% | ▼▼ | 100% | 98% | 96% | 95% | 113% |
| 20240821 | 1,540 | 1,555 | 1,531 | 1,540 | 10,200 | 0 | 100% | 100% | 89% | -- | 99% | 98% | 96% | 95% | 113% |
| 20240822 | 1,550 | 1,550 | 1,516 | 1,533 | 8,500 | -7 | 100% | 99% | 83% | ▼ | 100% | 99% | 99% | 94% | 112% |
| 20240823 | 1,533 | 1,544 | 1,528 | 1,532 | 4,300 | -1 | 100% | 100% | 51% | ▼▼ | 98% | 98% | 99% | 94% | 112% |
| 20240826 | 1,528 | 1,529 | 1,490 | 1,498 | 13,200 | -34 | 98% | 98% | 307% | ▼▼▼ | 101% | 100% | 101% | 92% | 110% |
| 20240827 | 1,503 | 1,519 | 1,496 | 1,515 | 9,000 | 17 | 101% | 101% | 68% | ▲ | 100% | 100% | 103% | 93% | 111% |
| 20240828 | 1,515 | 1,524 | 1,500 | 1,518 | 4,200 | 3 | 100% | 100% | 47% | ▲▲ | 99% | 100% | 103% | 93% | 111% |
| 20240829 | 1,514 | 1,517 | 1,500 | 1,500 | 4,300 | -18 | 99% | 99% | 102% | ▼ | 99% | 98% | 103% | 92% | 110% |
| 20240830 | 1,515 | 1,515 | 1,492 | 1,496 | 6,700 | -4 | 100% | 99% | 156% | ▼▼ | 100% | 99% | 104% | 95% | 109% |
| 20240902 | 1,498 | 1,514 | 1,493 | 1,505 | 10,800 | 9 | 101% | 100% | 161% | ▲ | 100% | 98% | 103% | 96% | 110% |
| 20240903 | 1,520 | 1,520 | 1,507 | 1,513 | 5,400 | 8 | 101% | 100% | 50% | ▲▲ | 99% | 99% | 104% | 96% | 104% |
| 20240904 | 1,500 | 1,502 | 1,470 | 1,478 | 26,700 | -35 | 98% | 99% | 494% | ▼ | 101% | 101% | 107% | 94% | 102% |
| 20240905 | 1,467 | 1,483 | 1,460 | 1,477 | 16,500 | -1 | 100% | 101% | 62% | ▼▼ | 100% | 97% | 105% | 94% | 102% |
| 20240906 | 1,482 | 1,487 | 1,465 | 1,485 | 9,700 | 8 | 101% | 100% | 59% | ▲ | 101% | 99% | 107% | 94% | 101% |
| 20240909 | 1,461 | 1,476 | 1,461 | 1,473 | 8,800 | -12 | 99% | 101% | 91% | ▼ | 100% | 97% | 105% | 94% | 100% |
| 20240910 | 1,487 | 1,502 | 1,481 | 1,482 | 8,900 | 9 | 101% | 100% | 101% | ▲ | 97% | 99% | 104% | 94% | 101% |
| 20240911 | 1,472 | 1,472 | 1,417 | 1,421 | 28,600 | -61 | 96% | 97% | 321% | ▼ | 101% | 104% | 107% | 90% | 100% |
| 20240912 | 1,427 | 1,449 | 1,426 | 1,444 | 11,000 | 23 | 102% | 101% | 38% | ▲ | 100% | 105% | 106% | 92% | 102% |
| 20240913 | 1,445 | 1,452 | 1,434 | 1,448 | 28,500 | 4 | 100% | 100% | 259% | ▲▲ | 100% | 105% | 106% | 94% | 102% |
| 20240917 | 1,448 | 1,466 | 1,424 | 1,449 | 13,400 | 1 | 100% | 100% | 47% | ▲▲▲ | 100% | 104% | 105% | 94% | 102% |
| 20240918 | 1,457 | 1,458 | 1,445 | 1,456 | 13,700 | 7 | 100% | 100% | 102% | ▲▲▲▲ | 102% | 107% | 105% | 95% | 102% |
| 20240919 | 1,460 | 1,494 | 1,460 | 1,485 | 16,200 | 29 | 102% | 102% | 118% | ▲▲▲▲▲ | 102% | 105% | 103% | 97% | 105% |
| 20240920 | 1,492 | 1,521 | 1,484 | 1,517 | 28,100 | 32 | 102% | 102% | 173% | ▲▲▲▲▲▲ | 99% | 99% | 98% | 99% | 107% |
| 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% | 94% | 95% | 105% |
| 20241007 | 1,514 | 1,545 | 1,514 | 1,530 | 24,100 | 39 | 103% | 101% | 271% | ▲▲▲ | 98% | 96% | 0% | 98% | 108% |
| 20241008 | 1,521 | 1,525 | 1,481 | 1,486 | 15,400 | -44 | 97% | 98% | 64% | ▼ | 98% | 96% | 0% | 95% | 105% |
| 20241009 | 1,507 | 1,507 | 1,471 | 1,473 | 8,600 | -13 | 99% | 98% | 56% | ▼▼ | 99% | 98% | 0% | 94% | 104% |
| 20241010 | 1,473 | 1,489 | 1,460 | 1,460 | 12,100 | -13 | 99% | 99% | 141% | ▼▼▼ | 99% | 98% | 0% | 93% | 103% |
| 20241011 | 1,470 | 1,472 | 1,453 | 1,458 | 8,700 | -2 | 100% | 99% | 72% | ▼▼▼▼ | 99% | 99% | 0% | 93% | 101% |
| 20241015 | 1,467 | 1,477 | 1,450 | 1,451 | 24,500 | -7 | 100% | 99% | 282% | ▼▼▼▼▼ | 99% | 99% | 0% | 93% | 100% |
| 20241016 | 1,455 | 1,455 | 1,436 | 1,436 | 16,000 | -15 | 99% | 99% | 65% | ▼▼▼▼▼▼ | 100% | 98% | 0% | 92% | 100% |
| 20241017 | 1,445 | 1,450 | 1,440 | 1,440 | 8,600 | 4 | 100% | 100% | 54% | ▲ | 100% | 0% | 0% | 92% | 100% |
| 20241018 | 1,436 | 1,458 | 1,433 | 1,439 | 27,600 | -1 | 100% | 100% | 321% | ▼ | 100% | 0% | 0% | 92% | 100% |
| 20241021 | 1,441 | 1,449 | 1,437 | 1,446 | 6,200 | 7 | 100% | 100% | 22% | ▲ | 98% | 0% | 0% | 93% | 101% |
| 20241022 | 1,446 | 1,446 | 1,419 | 1,420 | 19,100 | -26 | 98% | 98% | 308% | ▼ | % | % | % | 91% | 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 | 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 | 2024-10-23 03:26:34 |
| 8364 | 2 | 清水銀行 - 株主の皆さま | 2024-06-19 15:54:34 |
| 8364 | 3 | 有限会社サイズによる『しみずSDGｓ取組支援サービス』のご利用について | 2024-10-10 21:31:36 |
| 8364 | 3 | 株式会社播州による『しみずSDGｓ取組支援サービス』のご利用について | 2024-10-10 21:31:35 |
| 8364 | 3 | 株式会社春野コーポレーションによる『しみずSDGｓ取組支援サービス』のご利用について | 2024-10-10 21:31:34 |
| 8364 | 3 | 全店舗でのビジネスカジュアル勤務(試行)について：お知らせ：清水銀行 | 2024-10-10 21:30:32 |
| 8364 | 3 | システムメンテナンスに伴うサービス一時休止のお知らせ：お知らせ：清水銀行 | 2024-10-08 20:29:50 |
| 8364 | 3 | 土地改良プラント取得に係る金融機関協調による融資支援の取組みについて | 2024-10-04 17:31:15 |
| 8364 | 3 | ～第５期 清水銀行「次世代経営塾」の開講について～ | 2024-10-03 17:30:41 |
| 8364 | 3 | 株式会社フジックス・トーカイ との 「しみずポジティブ・インパクト・ファイナンス」契約締結について | 2024-10-02 04:31:22 |