| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,295 | 1,326 | 1,292 | 1,325 | 56,500 | 31 | 102% | 102% | 330% | ▲▲▲▲ | 99% | 101% | 104% | 100% | 104% |
| 20250311 | 1,308 | 1,309 | 1,296 | 1,301 | 24,900 | -24 | 98% | 99% | 44% | ▼ | 101% | 103% | 104% | 98% | 102% |
| 20250312 | 1,301 | 1,321 | 1,301 | 1,308 | 11,100 | 7 | 101% | 101% | 45% | ▲ | 100% | 102% | 98% | 99% | 102% |
| 20250313 | 1,318 | 1,322 | 1,312 | 1,319 | 13,300 | 11 | 101% | 100% | 120% | ▲▲ | 101% | 102% | 96% | 100% | 103% |
| 20250314 | 1,319 | 1,326 | 1,313 | 1,326 | 10,900 | 7 | 101% | 101% | 82% | ▲▲▲ | 99% | 101% | 95% | 100% | 104% |
| 20250317 | 1,335 | 1,335 | 1,322 | 1,323 | 18,400 | -3 | 100% | 99% | 169% | ▼ | 101% | 101% | 95% | 100% | 103% |
| 20250318 | 1,326 | 1,340 | 1,326 | 1,340 | 23,200 | 17 | 101% | 101% | 126% | ▲ | 100% | 100% | 94% | 100% | 105% |
| 20250319 | 1,342 | 1,350 | 1,337 | 1,337 | 31,400 | -3 | 100% | 100% | 135% | ▼ | 101% | 101% | 96% | 100% | 105% |
| 20250321 | 1,342 | 1,362 | 1,338 | 1,351 | 36,800 | 14 | 101% | 101% | 117% | ▲ | 99% | 100% | 95% | 100% | 106% |
| 20250324 | 1,355 | 1,361 | 1,342 | 1,344 | 26,700 | -7 | 99% | 99% | 73% | ▼ | 100% | 96% | 96% | 99% | 105% |
| 20250325 | 1,348 | 1,348 | 1,332 | 1,345 | 34,700 | 1 | 100% | 100% | 130% | ▲ | 100% | 94% | 96% | 100% | 105% |
| 20250326 | 1,347 | 1,347 | 1,333 | 1,346 | 31,200 | 1 | 100% | 100% | 90% | ▲▲ | 100% | 93% | 96% | 100% | 105% |
| 20250327 | 1,356 | 1,358 | 1,338 | 1,356 | 78,400 | 10 | 101% | 100% | 251% | ▲▲▲ | 99% | 96% | 100% | 100% | 106% |
| 20250328 | 1,301 | 1,318 | 1,292 | 1,292 | 83,400 | -64 | 95% | 99% | 106% | ▼ | 100% | 96% | 102% | 95% | 101% |
| 20250331 | 1,275 | 1,283 | 1,264 | 1,271 | 48,900 | -21 | 98% | 100% | 59% | ▼▼ | 99% | 98% | 101% | 94% | 100% |
| 20250401 | 1,281 | 1,281 | 1,258 | 1,262 | 20,600 | -9 | 99% | 99% | 42% | ▼▼▼ | 99% | 99% | 103% | 93% | 100% |
| 20250402 | 1,262 | 1,262 | 1,247 | 1,252 | 22,500 | -10 | 99% | 99% | 109% | ▼▼▼▼ | 100% | 104% | 106% | 92% | 100% |
| 20250403 | 1,222 | 1,232 | 1,216 | 1,226 | 32,200 | -26 | 98% | 100% | 143% | ▼▼▼▼▼ | 98% | 106% | 109% | 90% | 100% |
| 20250404 | 1,190 | 1,194 | 1,148 | 1,168 | 74,900 | -58 | 95% | 98% | 233% | ▼▼▼▼▼▼ | 105% | 105% | 109% | 86% | 100% |
| 20250408 | 1,192 | 1,255 | 1,192 | 1,249 | 124,900 | 81 | 107% | 105% | 167% | ▲ | 100% | 102% | 106% | 92% | 107% |
| 20250409 | 1,227 | 1,249 | 1,219 | 1,232 | 45,700 | -17 | 99% | 100% | 37% | ▼ | 98% | 97% | 100% | 91% | 105% |
| 20250410 | 1,292 | 1,302 | 1,265 | 1,265 | 30,800 | 33 | 103% | 98% | 67% | ▲ | 101% | 102% | 107% | 93% | 108% |
| 20250411 | 1,245 | 1,255 | 1,210 | 1,252 | 14,000 | -13 | 99% | 101% | 45% | ▼ | 99% | 103% | 106% | 92% | 107% |
| 20250414 | 1,255 | 1,270 | 1,220 | 1,248 | 36,800 | -4 | 100% | 99% | 263% | ▼▼ | 101% | 104% | 107% | 92% | 107% |
| 20250415 | 1,244 | 1,259 | 1,244 | 1,255 | 13,400 | 7 | 101% | 101% | 36% | ▲ | 99% | 101% | 105% | 93% | 107% |
| 20250416 | 1,260 | 1,261 | 1,245 | 1,250 | 33,300 | -5 | 100% | 99% | 249% | ▼ | 101% | 102% | 106% | 92% | 107% |
| 20250417 | 1,256 | 1,271 | 1,256 | 1,264 | 10,100 | 14 | 101% | 101% | 30% | ▲ | 101% | 102% | 104% | 93% | 108% |
| 20250418 | 1,272 | 1,289 | 1,272 | 1,288 | 23,000 | 24 | 102% | 101% | 228% | ▲▲ | 99% | 102% | 104% | 95% | 110% |
| 20250421 | 1,274 | 1,276 | 1,259 | 1,267 | 7,300 | -21 | 98% | 99% | 32% | ▼ | 99% | 102% | 105% | 93% | 108% |
| 20250422 | 1,267 | 1,274 | 1,253 | 1,258 | 6,600 | -9 | 99% | 99% | 90% | ▼▼ | 100% | 102% | 105% | 93% | 108% |
| 20250423 | 1,269 | 1,280 | 1,269 | 1,275 | 13,000 | 17 | 101% | 100% | 197% | ▲ | 101% | 100% | 99% | 94% | 109% |
| 20250424 | 1,284 | 1,300 | 1,283 | 1,296 | 25,900 | 21 | 102% | 101% | 199% | ▲▲ | 100% | 98% | 98% | 96% | 111% |
| 20250425 | 1,294 | 1,305 | 1,288 | 1,288 | 11,400 | -8 | 99% | 100% | 44% | ▼ | 101% | 97% | 99% | 99% | 110% |
| 20250428 | 1,287 | 1,300 | 1,287 | 1,294 | 6,200 | 6 | 100% | 101% | 54% | ▲ | 99% | 97% | 99% | 100% | 111% |
| 20250430 | 1,289 | 1,350 | 1,246 | 1,281 | 67,100 | -13 | 99% | 99% | 1082% | ▼ | 99% | 99% | 99% | 99% | 110% |
| 20250501 | 1,281 | 1,282 | 1,263 | 1,269 | 7,500 | -12 | 99% | 99% | 11% | ▼▼ | 98% | 105% | 101% | 98% | 109% |
| 20250502 | 1,264 | 1,264 | 1,243 | 1,243 | 16,100 | -26 | 98% | 98% | 215% | ▼▼▼ | 100% | 107% | 102% | 96% | 106% |
| 20250507 | 1,243 | 1,257 | 1,243 | 1,248 | 11,500 | 5 | 100% | 100% | 71% | ▲ | 100% | 101% | 102% | 96% | 107% |
| 20250508 | 1,245 | 1,258 | 1,244 | 1,249 | 15,100 | 1 | 100% | 100% | 131% | ▲▲ | 101% | 100% | 102% | 96% | 101% |
| 20250509 | 1,249 | 1,275 | 1,248 | 1,264 | 14,800 | 15 | 101% | 101% | 98% | ▲▲▲ | 104% | 98% | 99% | 98% | 103% |
| 20250512 | 1,277 | 1,327 | 1,277 | 1,327 | 46,900 | 63 | 105% | 104% | 317% | ▲▲▲▲ | 99% | 100% | 100% | 100% | 107% |
| 20250513 | 1,267 | 1,351 | 1,251 | 1,257 | 320,800 | -70 | 95% | 99% | 684% | ▼ | 99% | 100% | 101% | 95% | 101% |
| 20250514 | 1,257 | 1,257 | 1,235 | 1,243 | 35,700 | -14 | 99% | 99% | 11% | ▼▼ | 100% | 102% | 102% | 94% | 100% |
| 20250515 | 1,243 | 1,274 | 1,226 | 1,248 | 114,800 | 5 | 100% | 100% | 322% | ▲ | 101% | 102% | 102% | 94% | 100% |
| 20250516 | 1,243 | 1,253 | 1,236 | 1,250 | 22,600 | 2 | 100% | 101% | 20% | ▲▲ | 101% | 102% | 102% | 94% | 101% |
| 20250519 | 1,248 | 1,262 | 1,242 | 1,262 | 21,900 | 12 | 101% | 101% | 97% | ▲▲▲ | 100% | 101% | 101% | 95% | 102% |
| 20250520 | 1,257 | 1,266 | 1,256 | 1,262 | 23,400 | 0 | 100% | 100% | 107% | -- | 100% | 100% | 101% | 95% | 102% |
| 20250521 | 1,258 | 1,285 | 1,258 | 1,263 | 36,400 | 1 | 100% | 100% | 156% | ▲ | 100% | 99% | 100% | 95% | 102% |
| 20250522 | 1,267 | 1,271 | 1,255 | 1,271 | 12,200 | 8 | 101% | 100% | 34% | ▲▲ | 100% | 99% | 100% | 96% | 102% |
| 20250523 | 1,270 | 1,272 | 1,262 | 1,266 | 10,500 | -5 | 100% | 100% | 86% | ▼ | 100% | 100% | 0% | 95% | 102% |
| 20250526 | 1,256 | 1,262 | 1,256 | 1,257 | 3,300 | -9 | 99% | 100% | 31% | ▼▼ | 100% | 101% | 0% | 95% | 101% |
| 20250527 | 1,256 | 1,257 | 1,252 | 1,257 | 4,600 | 0 | 100% | 100% | 139% | -- | 99% | 101% | 0% | 95% | 101% |
| 20250528 | 1,260 | 1,266 | 1,253 | 1,253 | 6,100 | -4 | 100% | 99% | 133% | ▼ | 100% | 101% | 0% | 94% | 101% |
| 20250529 | 1,254 | 1,262 | 1,253 | 1,259 | 5,700 | 6 | 100% | 100% | 93% | ▲ | 100% | 101% | 0% | 95% | 101% |
| 20250530 | 1,261 | 1,264 | 1,259 | 1,260 | 2,700 | 1 | 100% | 100% | 47% | ▲▲ | 100% | 100% | 0% | 95% | 101% |
| 20250602 | 1,264 | 1,271 | 1,264 | 1,268 | 5,900 | 8 | 101% | 100% | 219% | ▲▲▲ | 99% | 99% | 0% | 96% | 102% |
| 20250603 | 1,271 | 1,271 | 1,260 | 1,261 | 6,400 | -7 | 99% | 99% | 108% | ▼ | 100% | 0% | 0% | 95% | 101% |
| 20250604 | 1,265 | 1,271 | 1,264 | 1,264 | 3,400 | 3 | 100% | 100% | 53% | ▲ | 101% | 0% | 0% | 95% | 102% |
| 20250605 | 1,262 | 1,271 | 1,262 | 1,270 | 5,500 | 6 | 100% | 101% | 162% | ▲▲ | 100% | 0% | 0% | 96% | 102% |
| 20250606 | 1,266 | 1,270 | 1,264 | 1,264 | 2,800 | -6 | 100% | 100% | 51% | ▼ | % | % | % | 95% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4,100 | 55,900 | 0 | 20,900 | 4,100 | 35,000 |
| 2025-05-23 | 5,300 | 55,700 | 0 | 20,900 | 5,300 | 34,800 |
| 2025-05-16 | 9,400 | 63,600 | 0 | 23,600 | 9,400 | 40,000 |
| 2025-05-09 | 9,600 | 47,600 | 0 | 16,400 | 9,600 | 31,200 |
| 2025-05-02 | 12,400 | 49,200 | 0 | 17,800 | 12,400 | 31,400 |
| 2025-04-25 | 14,000 | 47,600 | 0 | 16,800 | 14,000 | 30,800 |
| 2025-04-18 | 23,500 | 47,800 | 0 | 16,000 | 23,500 | 31,800 |
| 2025-04-11 | 25,800 | 49,400 | 0 | 17,600 | 25,800 | 31,800 |
| 2025-04-04 | 3,800 | 79,100 | 0 | 31,700 | 3,800 | 47,400 |
| 2025-03-28 | 8,600 | 74,100 | 0 | 26,400 | 8,600 | 47,700 |
| 2025-03-21 | 7,400 | 71,400 | 0 | 32,200 | 7,400 | 39,200 |
| 2025-03-14 | 3,900 | 77,300 | 0 | 33,500 | 3,900 | 43,800 |
| 2025-03-07 | 4,400 | 87,600 | 0 | 38,800 | 4,400 | 48,800 |
| 2025-02-28 | 3,500 | 87,200 | 0 | 37,000 | 3,500 | 50,200 |
| 2025-02-21 | 3,900 | 88,600 | 0 | 37,700 | 3,900 | 50,900 |
| 2025-02-14 | 3,400 | 102,900 | 0 | 46,000 | 3,400 | 56,900 |
| 2025-02-07 | 4,300 | 105,000 | 0 | 46,700 | 4,300 | 58,300 |
| 2025-01-31 | 5,400 | 122,400 | 0 | 55,900 | 5,400 | 66,500 |
| 2025-01-24 | 3,900 | 103,200 | 0 | 38,000 | 3,900 | 65,200 |
| 2025-01-17 | 3,500 | 94,400 | 0 | 32,800 | 3,500 | 61,600 |
| 2025-01-10 | 3,800 | 104,000 | 0 | 43,900 | 3,800 | 60,100 |
| 2024-12-27 | 3,100 | 108,200 | 0 | 41,200 | 3,100 | 67,000 |
| 2024-12-20 | 4,500 | 120,600 | 0 | 47,500 | 4,500 | 73,100 |
| 2024-12-13 | 3,200 | 110,400 | 0 | 40,300 | 3,200 | 70,100 |
| 2024-12-06 | 3,100 | 110,300 | 0 | 42,200 | 3,100 | 68,100 |
| 2024-11-29 | 3,400 | 108,800 | 0 | 42,600 | 3,400 | 66,200 |
| 2024-11-22 | 3,600 | 112,800 | 0 | 43,400 | 3,600 | 69,400 |
| 2024-11-15 | 3,400 | 118,100 | 0 | 46,300 | 3,400 | 71,800 |
| 2024-11-08 | 10,100 | 122,300 | 0 | 46,400 | 10,100 | 75,900 |
| 2024-11-01 | 6,900 | 127,200 | 0 | 40,100 | 6,900 | 87,100 |
| 2024-10-25 | 10,500 | 143,100 | 0 | 44,500 | 10,500 | 98,600 |
| 2024-10-18 | 7,300 | 135,900 | 0 | 42,500 | 7,300 | 93,400 |
| 2024-10-11 | 13,700 | 131,400 | 0 | 34,900 | 13,700 | 96,500 |
| 2024-10-04 | 37,800 | 118,800 | 0 | 33,300 | 37,800 | 85,500 |
| 2024-09-27 | 600 | 55,600 | 0 | 19,100 | 600 | 36,500 |
| 2024-09-20 | 700 | 49,600 | 0 | 15,000 | 700 | 34,600 |
| 2024-09-13 | 400 | 53,200 | 0 | 17,300 | 400 | 35,900 |
| 2024-09-06 | 600 | 52,200 | 0 | 16,900 | 600 | 35,300 |
| 2024-08-30 | 300 | 51,400 | 0 | 17,000 | 300 | 34,400 |
| 2024-08-23 | 1,800 | 50,200 | 0 | 16,100 | 1,800 | 34,100 |
| 2024-08-16 | 400 | 52,300 | 0 | 18,400 | 400 | 33,900 |
| 2024-08-09 | 500 | 57,000 | 0 | 23,600 | 500 | 33,400 |
| 2024-08-02 | 800 | 62,800 | 0 | 29,300 | 800 | 33,500 |
| 2024-07-26 | 400 | 52,900 | 0 | 23,700 | 400 | 29,200 |
| 2024-07-19 | 400 | 51,300 | 0 | 20,600 | 400 | 30,700 |
| 2024-07-12 | 400 | 51,100 | 0 | 20,700 | 400 | 30,400 |
| 2024-07-05 | 200 | 48,500 | 0 | 21,000 | 200 | 27,500 |
| 2024-06-28 | 500 | 43,700 | 0 | 18,400 | 500 | 25,300 |
| 2024-06-21 | 2,100 | 44,300 | 0 | 18,900 | 2,100 | 25,400 |
| 2024-06-14 | 2,800 | 40,400 | 0 | 18,500 | 2,800 | 21,900 |
| 2024-06-07 | 2,800 | 37,400 | 0 | 16,700 | 2,800 | 20,700 |
| 2024-05-31 | 2,000 | 46,100 | 0 | 17,000 | 2,000 | 29,100 |
| 2024-05-24 | 2,100 | 45,400 | 0 | 18,200 | 2,100 | 27,200 |
| 2024-05-17 | 3,500 | 46,100 | 0 | 25,500 | 3,500 | 20,600 |
| 2024-05-10 | 4,500 | 36,400 | 0 | 17,700 | 4,500 | 18,700 |
| 2024-05-02 | 2,600 | 35,400 | 0 | 16,800 | 2,600 | 18,600 |
| 2024-04-26 | 2,500 | 35,600 | 0 | 16,400 | 2,500 | 19,200 |
| 2024-04-19 | 2,400 | 43,400 | 0 | 24,100 | 2,400 | 19,300 |
| 2024-04-12 | 2,300 | 31,400 | 0 | 13,500 | 2,300 | 17,900 |
| 2024-04-05 | 3,100 | 28,800 | 0 | 13,100 | 3,100 | 15,700 |
| 2024-03-29 | 4,000 | 28,100 | 0 | 12,800 | 4,000 | 15,300 |
| 2024-03-22 | 7,400 | 19,600 | 0 | 10,100 | 7,400 | 9,500 |
| 2024-03-15 | 4,300 | 23,700 | 0 | 11,500 | 4,300 | 12,200 |
| 2024-03-08 | 5,400 | 26,500 | 0 | 13,000 | 5,400 | 13,500 |
| 2024-03-01 | 4,100 | 28,500 | 0 | 13,200 | 4,100 | 15,300 |
| 2024-02-22 | 5,900 | 28,200 | 0 | 13,400 | 5,900 | 14,800 |
| 2024-02-16 | 4,900 | 29,700 | 0 | 16,000 | 4,900 | 13,700 |
| 2024-02-09 | 5,200 | 31,800 | 0 | 16,600 | 5,200 | 15,200 |
| 2024-02-02 | 5,900 | 32,800 | 0 | 15,400 | 5,900 | 17,400 |
| 2024-01-26 | 7,700 | 29,800 | 0 | 13,600 | 7,700 | 16,200 |
| 2024-01-19 | 4,100 | 29,100 | 0 | 10,100 | 4,100 | 19,000 |
| 2024-01-12 | 3,900 | 28,400 | 0 | 10,200 | 3,900 | 18,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | UBS AG | 46,800 | 0.48% | ▼ | -4,500 | 1,258 | 1,285 | 1,258 | 1,263 | 36,400 |
| 2025-05-14 | UBS AG | 51,300 | 0.53% | ▲ | 1,257 | 1,257 | 1,235 | 1,243 | 35,700 | |
| 2024-11-01 | モルガン・スタンレーMUFG証券株式会社 | 48,001 | 0.49% | ▼ | -1,300 | 1,220 | 1,230 | 1,213 | 1,216 | 27,300 |
| 2024-10-25 | モルガン・スタンレーMUFG証券株式会社 | 49,301 | 0.51% | ▲ | 1,213 | 1,214 | 1,193 | 1,201 | 73,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250521 | 12:00 | 鳥取銀 | 配当予想に関するお知らせ |
| 20250328 | 15:30 | 鳥取銀 | 債権の取立不能又は取立遅延のおそれに関するお知らせ |
| 20250326 | 15:30 | 鳥取銀 | 役員の異動に関するお知らせ |
| 20240801 | 15:30 | 鳥取銀 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240513 | 15:30 | 鳥取銀 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 15:30 | 鳥取銀 | パーパスおよび新中期経営計画の策定について |
| 20240513 | 15:30 | 鳥取銀 | 役員の異動に関するお知らせ |
| 20240307 | 16:30 | 鳥取銀 | 債権の取立不能又は取立遅延のおそれに関するお知らせ |
| 20240202 | 15:30 | 鳥取銀 | 2024年3月期 第3四半期末自己資本比率について |
| 20240126 | 15:30 | 鳥取銀 | 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 |
|---|---|---|---|
| 8383 | 1 | 鳥取銀行｜青い鳥の銀行です。 | 2025-06-06 17:27:02 |
| 8383 | 2 | 第１６０期定時株主総会終了のお知らせ[PDF:126KB] | 2024-06-26 19:52:55 |
| 8383 | 3 | 「とりぎんサステナビリティ・チャレンジ・ローン」契約締結のお知らせ[PDF:137KB] | 2025-06-05 19:31:21 |
| 8383 | 3 | 「とりぎんプレミアム定期預金 預金旋風」キャンペーン実施について[PDF:173KB] | 2025-06-03 12:30:50 |
| 8383 | 3 | 「とりぎん資金繰り応援ローン」の取扱開始について[PDF:172KB] | 2025-06-02 14:31:05 |
| 8383 | 3 | とりぎんSDGs私募債 ふるさと未来応援債」の引受に係る贈呈式の開催について[PDF:143KB] | 2025-05-29 11:30:37 |
| 8383 | 3 | 「とりぎんSDGs私募債 ふるさと未来応援債」の引受に係る贈呈式の開催について[PDF:172KB] | 2025-05-23 12:30:46 |
| 8383 | 3 | 私募債の受託について[PDF:140KB] | 2025-05-23 12:30:44 |
| 8383 | 3 | 手形・小切手の全面的な電子化に向けた取組みおよびキャンペーンの実施について[PDF:143KB] | 2025-05-23 12:30:43 |
| 8383 | 3 | 「くるみんプラス」認定の取得について[PDF:134KB] | 2025-05-22 03:30:24 |