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 | 1,756 | 1,756 | 1,707 | 1,709 | 92,200 | -38 | 98% | 97% | 64% | ▼▼ | 98% | 99% | 106% | 89% | 100% |
20240925 | 1,713 | 1,713 | 1,665 | 1,679 | 139,500 | -30 | 98% | 98% | 151% | ▼▼▼ | 101% | 99% | 106% | 87% | 100% |
20240926 | 1,712 | 1,740 | 1,691 | 1,737 | 185,000 | 58 | 103% | 101% | 133% | ▲ | 98% | 99% | 106% | 90% | 103% |
20240927 | 1,714 | 1,714 | 1,670 | 1,680 | 102,000 | -57 | 97% | 98% | 55% | ▼ | 99% | 102% | 108% | 87% | 100% |
20240930 | 1,684 | 1,710 | 1,661 | 1,675 | 136,000 | -5 | 100% | 99% | 133% | ▼▼ | 101% | 108% | 108% | 87% | 100% |
20241001 | 1,679 | 1,706 | 1,669 | 1,702 | 93,700 | 27 | 102% | 101% | 69% | ▲ | 100% | 107% | 108% | 88% | 102% |
20241002 | 1,687 | 1,704 | 1,671 | 1,683 | 120,500 | -19 | 99% | 100% | 129% | ▼ | 100% | 105% | 107% | 87% | 100% |
20241003 | 1,699 | 1,701 | 1,677 | 1,693 | 99,100 | 10 | 101% | 100% | 82% | ▲ | 101% | 104% | 107% | 92% | 101% |
20241004 | 1,699 | 1,731 | 1,690 | 1,720 | 128,900 | 27 | 102% | 101% | 130% | ▲▲ | 103% | 99% | 103% | 95% | 103% |
20241007 | 1,760 | 1,828 | 1,740 | 1,810 | 164,000 | 90 | 105% | 103% | 127% | ▲▲▲ | 100% | 98% | 103% | 100% | 108% |
20241008 | 1,800 | 1,817 | 1,783 | 1,791 | 176,800 | -19 | 99% | 100% | 108% | ▼ | 99% | 98% | 103% | 99% | 107% |
20241009 | 1,800 | 1,808 | 1,763 | 1,775 | 105,400 | -16 | 99% | 99% | 60% | ▼▼ | 97% | 100% | 104% | 98% | 106% |
20241010 | 1,801 | 1,801 | 1,742 | 1,744 | 87,300 | -31 | 98% | 97% | 83% | ▼▼▼ | 99% | 103% | 113% | 96% | 104% |
20241011 | 1,760 | 1,770 | 1,735 | 1,735 | 90,800 | -9 | 99% | 99% | 104% | ▼▼▼▼ | 100% | 103% | 117% | 96% | 104% |
20241015 | 1,759 | 1,778 | 1,749 | 1,763 | 130,500 | 28 | 102% | 100% | 144% | ▲ | 101% | 103% | 118% | 97% | 105% |
20241016 | 1,751 | 1,788 | 1,742 | 1,767 | 72,700 | 4 | 100% | 101% | 56% | ▲▲ | 101% | 100% | 116% | 98% | 105% |
20241017 | 1,779 | 1,800 | 1,763 | 1,794 | 76,500 | 27 | 102% | 101% | 105% | ▲▲▲ | 101% | 99% | 114% | 99% | 107% |
20241018 | 1,805 | 1,823 | 1,788 | 1,818 | 51,800 | 24 | 101% | 101% | 68% | ▲▲▲▲ | 99% | 98% | 114% | 100% | 109% |
20241021 | 1,818 | 1,818 | 1,785 | 1,798 | 78,600 | -20 | 99% | 99% | 152% | ▼ | 100% | 100% | 117% | 99% | 107% |
20241022 | 1,787 | 1,806 | 1,775 | 1,783 | 95,000 | -15 | 99% | 100% | 121% | ▼▼ | 99% | 101% | 117% | 98% | 106% |
20241023 | 1,797 | 1,799 | 1,770 | 1,774 | 92,500 | -9 | 99% | 99% | 97% | ▼▼▼ | 101% | 102% | 118% | 98% | 106% |
20241024 | 1,774 | 1,793 | 1,761 | 1,790 | 104,400 | 16 | 101% | 101% | 113% | ▲ | 100% | 101% | 117% | 98% | 107% |
20241025 | 1,790 | 1,812 | 1,753 | 1,785 | 104,800 | -5 | 100% | 100% | 100% | ▼ | 101% | 102% | 119% | 98% | 107% |
20241028 | 1,767 | 1,798 | 1,767 | 1,792 | 83,600 | 7 | 100% | 101% | 80% | ▲ | 101% | 101% | 117% | 99% | 107% |
20241029 | 1,798 | 1,823 | 1,796 | 1,817 | 67,400 | 25 | 101% | 101% | 81% | ▲▲ | 99% | 102% | 115% | 100% | 108% |
20241030 | 1,823 | 1,824 | 1,793 | 1,811 | 229,000 | -6 | 100% | 99% | 340% | ▼ | 99% | 102% | 115% | 100% | 108% |
20241031 | 1,820 | 1,830 | 1,783 | 1,803 | 93,800 | -8 | 100% | 99% | 41% | ▼▼ | 101% | 104% | 117% | 99% | 106% |
20241101 | 1,793 | 1,818 | 1,791 | 1,804 | 72,300 | 1 | 100% | 101% | 77% | ▲ | 100% | 110% | 117% | 99% | 105% |
20241105 | 1,812 | 1,812 | 1,779 | 1,810 | 102,900 | 6 | 100% | 100% | 142% | ▲▲ | 103% | 114% | 118% | 100% | 104% |
20241106 | 1,810 | 1,859 | 1,809 | 1,856 | 123,500 | 46 | 103% | 103% | 120% | ▲▲▲ | 98% | 109% | 113% | 100% | 107% |
20241107 | 1,896 | 1,920 | 1,854 | 1,862 | 154,000 | 6 | 100% | 98% | 125% | ▲▲▲▲ | 100% | 110% | 114% | 100% | 107% |
20241108 | 1,869 | 1,883 | 1,858 | 1,867 | 66,600 | 5 | 100% | 100% | 43% | ▲▲▲▲▲ | 106% | 110% | 114% | 100% | 108% |
20241111 | 1,867 | 1,999 | 1,845 | 1,987 | 242,000 | 120 | 106% | 106% | 363% | ▲▲▲▲▲▲ | 103% | 104% | 107% | 100% | 115% |
20241112 | 1,990 | 2,127 | 1,976 | 2,059 | 395,700 | 72 | 104% | 103% | 164% | ▲▲▲▲▲▲▲ | 98% | 102% | 104% | 100% | 117% |
20241113 | 2,059 | 2,093 | 2,008 | 2,021 | 174,100 | -38 | 98% | 98% | 44% | ▼ | 101% | 103% | 105% | 98% | 114% |
20241114 | 2,029 | 2,077 | 2,029 | 2,054 | 198,200 | 33 | 102% | 101% | 114% | ▲ | 99% | 100% | 103% | 100% | 116% |
20241115 | 2,090 | 2,099 | 2,054 | 2,063 | 115,200 | 9 | 100% | 99% | 58% | ▲▲ | 100% | 101% | 103% | 100% | 116% |
20241118 | 2,077 | 2,099 | 2,051 | 2,077 | 146,800 | 14 | 101% | 100% | 127% | ▲▲▲ | 102% | 101% | 104% | 100% | 117% |
20241119 | 2,064 | 2,098 | 2,054 | 2,098 | 85,500 | 21 | 101% | 102% | 58% | ▲▲▲▲ | 99% | 100% | 103% | 100% | 118% |
20241120 | 2,080 | 2,086 | 2,048 | 2,057 | 70,000 | -41 | 98% | 99% | 82% | ▼ | 101% | 100% | 104% | 98% | 116% |
20241121 | 2,058 | 2,100 | 2,058 | 2,083 | 82,500 | 26 | 101% | 101% | 118% | ▲ | 100% | 99% | 103% | 99% | 117% |
20241122 | 2,092 | 2,111 | 2,087 | 2,092 | 89,500 | 9 | 100% | 100% | 108% | ▲▲ | 99% | 98% | 102% | 100% | 117% |
20241125 | 2,100 | 2,119 | 2,073 | 2,078 | 197,600 | -14 | 99% | 99% | 221% | ▼ | 99% | 102% | 103% | 99% | 116% |
20241126 | 2,076 | 2,086 | 2,049 | 2,062 | 71,400 | -16 | 99% | 99% | 36% | ▼▼ | 101% | 104% | 105% | 98% | 114% |
20241127 | 2,045 | 2,067 | 2,035 | 2,061 | 108,600 | -1 | 100% | 101% | 152% | ▼▼▼ | 99% | 104% | 104% | 98% | 114% |
20241128 | 2,060 | 2,073 | 2,036 | 2,042 | 63,600 | -19 | 99% | 99% | 59% | ▼▼▼▼ | 101% | 104% | 104% | 97% | 113% |
20241129 | 2,050 | 2,081 | 2,040 | 2,066 | 105,500 | 24 | 101% | 101% | 166% | ▲ | 101% | 102% | 103% | 98% | 115% |
20241202 | 2,082 | 2,115 | 2,079 | 2,112 | 209,000 | 46 | 102% | 101% | 198% | ▲▲ | 100% | 98% | 100% | 100% | 117% |
20241203 | 2,144 | 2,161 | 2,119 | 2,136 | 203,400 | 24 | 101% | 100% | 97% | ▲▲▲ | 99% | 99% | 100% | 100% | 115% |
20241204 | 2,136 | 2,164 | 2,115 | 2,115 | 121,700 | -21 | 99% | 99% | 60% | ▼ | 100% | 99% | 100% | 99% | 114% |
20241205 | 2,131 | 2,144 | 2,108 | 2,129 | 113,300 | 14 | 101% | 100% | 93% | ▲ | 100% | 102% | 101% | 100% | 114% |
20241206 | 2,112 | 2,127 | 2,082 | 2,107 | 92,300 | -22 | 99% | 100% | 81% | ▼ | 100% | 101% | 0% | 99% | 106% |
20241209 | 2,120 | 2,130 | 2,088 | 2,110 | 129,000 | 3 | 100% | 100% | 140% | ▲ | 99% | 100% | 0% | 99% | 104% |
20241210 | 2,130 | 2,138 | 2,103 | 2,112 | 86,000 | 2 | 100% | 99% | 67% | ▲▲ | 100% | 99% | 0% | 99% | 105% |
20241211 | 2,119 | 2,124 | 2,100 | 2,115 | 67,000 | 3 | 100% | 100% | 78% | ▲▲▲ | 101% | 99% | 0% | 99% | 104% |
20241212 | 2,133 | 2,169 | 2,129 | 2,147 | 136,100 | 32 | 102% | 101% | 203% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 105% |
20241213 | 2,126 | 2,151 | 2,109 | 2,121 | 228,800 | -26 | 99% | 100% | 168% | ▼ | 98% | 100% | 0% | 99% | 104% |
20241216 | 2,129 | 2,129 | 2,086 | 2,097 | 144,600 | -24 | 99% | 98% | 63% | ▼▼ | 100% | 101% | 0% | 98% | 103% |
20241217 | 2,100 | 2,124 | 2,088 | 2,100 | 96,600 | 3 | 100% | 100% | 67% | ▲ | 101% | 0% | 0% | 98% | 103% |
20241218 | 2,085 | 2,127 | 2,070 | 2,110 | 119,500 | 10 | 100% | 101% | 124% | ▲▲ | 103% | 0% | 0% | 98% | 103% |
20241219 | 2,080 | 2,151 | 2,072 | 2,139 | 189,500 | 29 | 101% | 103% | 159% | ▲▲▲ | 99% | 0% | 0% | 100% | 105% |
20241220 | 2,150 | 2,150 | 2,111 | 2,129 | 171,900 | -10 | 100% | 99% | 91% | ▼ | % | % | % | 99% | 104% |
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 | 65,700 | 80,000 | 20,900 | 63,600 | 44,800 | 16,400 |
2024-12-06 | 64,900 | 107,000 | 20,900 | 90,200 | 44,000 | 16,800 |
2024-11-29 | 65,800 | 107,200 | 20,900 | 90,700 | 44,900 | 16,500 |
2024-11-22 | 49,900 | 104,500 | 1,700 | 83,100 | 48,200 | 21,400 |
2024-11-15 | 49,300 | 106,200 | 1,200 | 84,700 | 48,100 | 21,500 |
2024-11-08 | 42,600 | 97,000 | 500 | 80,500 | 42,100 | 16,500 |
2024-11-01 | 38,900 | 98,600 | 500 | 81,500 | 38,400 | 17,100 |
2024-10-25 | 38,200 | 98,200 | 500 | 80,300 | 37,700 | 17,900 |
2024-10-18 | 41,400 | 97,500 | 500 | 80,200 | 40,900 | 17,300 |
2024-10-11 | 38,000 | 99,200 | 500 | 81,600 | 37,500 | 17,600 |
2024-10-04 | 40,200 | 104,600 | 500 | 80,700 | 39,700 | 23,900 |
2024-09-27 | 39,200 | 106,500 | 500 | 81,300 | 38,700 | 25,200 |
2024-09-20 | 13,700 | 99,800 | 500 | 80,100 | 13,200 | 19,700 |
2024-09-13 | 7,400 | 101,300 | 500 | 70,600 | 6,900 | 30,700 |
2024-09-06 | 13,000 | 99,600 | 500 | 70,600 | 12,500 | 29,000 |
2024-08-30 | 18,800 | 127,800 | 500 | 71,700 | 18,300 | 56,100 |
2024-08-23 | 10,500 | 112,500 | 500 | 71,600 | 10,000 | 40,900 |
2024-08-16 | 5,800 | 106,300 | 500 | 70,000 | 5,300 | 36,300 |
2024-08-09 | 3,300 | 116,300 | 600 | 70,000 | 2,700 | 46,300 |
2024-08-02 | 4,800 | 104,400 | 600 | 72,700 | 4,200 | 31,700 |
2024-07-26 | 4,100 | 113,100 | 600 | 76,100 | 3,500 | 37,000 |
2024-07-19 | 4,700 | 113,500 | 1,000 | 77,100 | 3,700 | 36,400 |
2024-07-12 | 5,800 | 113,100 | 1,000 | 77,200 | 4,800 | 35,900 |
2024-07-05 | 6,400 | 110,000 | 900 | 77,100 | 5,500 | 32,900 |
2024-06-28 | 5,600 | 110,800 | 900 | 79,400 | 4,700 | 31,400 |
2024-06-21 | 8,400 | 114,400 | 800 | 81,000 | 7,600 | 33,400 |
2024-06-14 | 11,600 | 112,100 | 600 | 80,200 | 11,000 | 31,900 |
2024-06-07 | 13,100 | 115,600 | 600 | 80,100 | 12,500 | 35,500 |
2024-05-31 | 14,500 | 108,500 | 600 | 79,700 | 13,900 | 28,800 |
2024-05-24 | 19,400 | 109,800 | 600 | 78,100 | 18,800 | 31,700 |
2024-05-17 | 22,400 | 108,000 | 600 | 78,300 | 21,800 | 29,700 |
2024-05-10 | 22,700 | 108,200 | 600 | 76,700 | 22,100 | 31,500 |
2024-05-02 | 21,500 | 107,700 | 600 | 76,200 | 20,900 | 31,500 |
2024-04-26 | 21,700 | 108,000 | 700 | 78,200 | 21,000 | 29,800 |
2024-04-19 | 56,600 | 107,900 | 600 | 77,000 | 56,000 | 30,900 |
2024-04-12 | 65,800 | 109,100 | 1,100 | 76,300 | 64,700 | 32,800 |
2024-04-05 | 67,100 | 107,600 | 1,100 | 76,200 | 66,000 | 31,400 |
2024-03-29 | 69,500 | 106,300 | 1,000 | 76,200 | 68,500 | 30,100 |
2024-03-22 | 28,300 | 94,900 | 1,000 | 72,000 | 27,300 | 22,900 |
2024-03-15 | 25,800 | 101,400 | 800 | 84,000 | 25,000 | 17,400 |
2024-03-08 | 27,800 | 97,400 | 800 | 83,600 | 27,000 | 13,800 |
2024-03-01 | 30,300 | 99,000 | 800 | 84,100 | 29,500 | 14,900 |
2024-02-22 | 27,000 | 93,800 | 1,300 | 81,400 | 25,700 | 12,400 |
2024-02-16 | 23,000 | 93,600 | 800 | 81,700 | 22,200 | 11,900 |
2024-02-09 | 8,500 | 113,700 | 600 | 92,000 | 7,900 | 21,700 |
2024-02-02 | 12,000 | 143,900 | 600 | 122,000 | 11,400 | 21,900 |
2024-01-26 | 13,700 | 145,300 | 500 | 121,200 | 13,200 | 24,100 |
2024-01-19 | 11,800 | 139,200 | 500 | 121,100 | 11,300 | 18,100 |
2024-01-12 | 10,800 | 141,400 | 800 | 121,900 | 10,000 | 19,500 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-11-21 | モルガン・スタンレーMUFG証券株式会社 | 401,679 | 0.59% | ▼ | -7,200 | 2,058 | 2,100 | 2,058 | 2,083 | 82,500 |
2024-11-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 409,305 | 0.60% | ▲ | 13,800 | 2,029 | 2,077 | 2,029 | 2,054 | 198,200 |
2024-11-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 395,505 | 0.58% | ▼ | -56,800 | 1,990 | 2,127 | 1,976 | 2,059 | 395,700 |
2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 452,305 | 0.67% | ▼ | -27,000 | 1,823 | 1,824 | 1,793 | 1,811 | 229,000 |
2024-10-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 479,305 | 0.71% | ▲ | 62,300 | 1,797 | 1,799 | 1,770 | 1,774 | 92,500 |
2024-10-22 | モルガン・スタンレーMUFG証券株式会社 | 408,879 | 0.60% | ▲ | 32,900 | 1,787 | 1,806 | 1,775 | 1,783 | 95,000 |
2024-10-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 417,005 | 0.61% | ▲ | 21,800 | 1,801 | 1,801 | 1,742 | 1,744 | 87,300 |
2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 375,979 | 0.55% | ▼ | -28,200 | 1,800 | 1,808 | 1,763 | 1,775 | 105,400 |
2024-10-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 395,205 | 0.58% | ▼ | -12,000 | 1,800 | 1,817 | 1,783 | 1,791 | 176,800 |
2024-10-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 407,205 | 0.60% | ▲ | 70,200 | 1,699 | 1,731 | 1,690 | 1,720 | 128,900 |
2024-10-03 | モルガン・スタンレーMUFG証券株式会社 | 404,179 | 0.60% | ▲ | 63,900 | 1,699 | 1,701 | 1,677 | 1,693 | 99,100 |
2024-09-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 337,005 | 0.50% | ▲ | 1,874 | 1,886 | 1,836 | 1,837 | 157,900 | |
2024-08-30 | モルガン・スタンレーMUFG証券株式会社 | 340,279 | 0.50% | ▲ | 16,733 | 1,867 | 1,883 | 1,863 | 1,871 | 162,200 |
2024-08-08 | モルガン・スタンレーMUFG証券株式会社 | 323,546 | 0.48% | ▼ | -24,000 | 1,637 | 1,673 | 1,617 | 1,626 | 183,200 |
2024-08-06 | モルガン・スタンレーMUFG証券株式会社 | 347,546 | 0.51% | ▲ | 1,627 | 1,713 | 1,555 | 1,651 | 495,800 | |
2024-03-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 332,141 | 0.49% | ▼ | -65,400 | 1,900 | 1,900 | 1,803 | 1,833 | 131,300 |
2024-03-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 397,541 | 0.59% | ▼ | -58,900 | 1,831 | 1,837 | 1,808 | 1,828 | 102,600 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241111 | 15:00 | 紀陽銀行 | 株主還元方針の変更ならびに剰余金の配当(増配)および期末配当予想の修正に関するお知らせ |
20241111 | 15:00 | 紀陽銀行 | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20241106 | 15:00 | 紀陽銀行 | 自己株式の取得状況および取得終了に関するお知らせ |
20241101 | 15:00 | 紀陽銀行 | 自己株式の取得状況に関するお知らせ |
20241001 | 15:00 | 紀陽銀行 | 自己株式の取得状況に関するお知らせ |
20240902 | 15:00 | 紀陽銀行 | 自己株式の取得状況に関するお知らせ |
20240805 | 15:00 | 紀陽銀行 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240801 | 15:00 | 紀陽銀行 | 自己株式の取得状況に関するお知らせ |
20240726 | 15:00 | 紀陽銀行 | 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 |
20240701 | 15:00 | 紀陽銀行 | 自己株式の取得状況に関するお知らせ |
20240627 | 16:00 | 紀陽銀行 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
20240603 | 15:00 | 紀陽銀行 | 自己株式の取得状況に関するお知らせ |
20240513 | 14:30 | 紀陽銀行 | 2024年3月期 決算短信〔日本基準〕(連結) |
20240513 | 14:30 | 紀陽銀行 | 自己株式取得に係る事項の決定に関するお知らせ |
20240325 | 14:00 | 紀陽銀行 | 「第7次中期経営計画」の策定について |
20240202 | 15:00 | 紀陽銀行 | 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 |
---|---|---|---|---|---|
S100UEWJ | 350 | 2024-09-24 15:10 | 株式会社紀陽銀行 | 野村證券株式会社 | 大量保有報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8370 | 1 | 紀陽銀行 | 2024-12-21 13:24:33 |
8370 | 2 | 決算説明資料|紀陽銀行 | 2024-12-03 14:29:22 |
8370 | 2 | 2024-11-11 23:29:37 | |
8370 | 2 | 2024-11-08 10:28:57 | |
8370 | 2 | 私募債の取組について|紀陽銀行 | 2024-06-18 09:32:46 |
8370 | 2 | 沿革|紀陽銀行 | 2024-06-18 09:32:43 |
8370 | 2 | 会社概要|紀陽銀行 | 2024-06-18 09:32:42 |
8370 | 2 | 目指す銀行像|紀陽銀行 | 2024-06-18 09:32:41 |
8370 | 2 | 行動憲章・役職員行動規範|紀陽銀行 | 2024-06-18 09:32:40 |
8370 | 2 | 経営理念等|紀陽銀行 | 2024-06-18 09:32:38 |