| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,103 | 1,110 | 1,098 | 1,102 | 63,200 | -1 | 100% | 100% | 99% | ▼▼▼ | 100% | 100% | 103% | 98% | 102% |
| 20250121 | 1,112 | 1,114 | 1,097 | 1,114 | 74,100 | 12 | 101% | 100% | 117% | ▲ | 100% | 102% | 103% | 99% | 103% |
| 20250122 | 1,111 | 1,114 | 1,104 | 1,107 | 66,100 | -7 | 99% | 100% | 89% | ▼ | 99% | 102% | 101% | 98% | 103% |
| 20250123 | 1,115 | 1,115 | 1,099 | 1,102 | 80,200 | -5 | 100% | 99% | 121% | ▼▼ | 100% | 103% | 101% | 98% | 102% |
| 20250124 | 1,104 | 1,114 | 1,096 | 1,107 | 98,800 | 5 | 100% | 100% | 123% | ▲ | 99% | 103% | 100% | 98% | 102% |
| 20250127 | 1,120 | 1,132 | 1,113 | 1,114 | 76,100 | 7 | 101% | 99% | 77% | ▲▲ | 101% | 102% | 102% | 99% | 103% |
| 20250128 | 1,124 | 1,134 | 1,118 | 1,130 | 73,300 | 16 | 101% | 101% | 96% | ▲▲▲ | 100% | 102% | 102% | 100% | 104% |
| 20250129 | 1,133 | 1,140 | 1,124 | 1,134 | 76,000 | 4 | 100% | 100% | 104% | ▲▲▲▲ | 101% | 102% | 102% | 100% | 104% |
| 20250130 | 1,130 | 1,148 | 1,130 | 1,140 | 66,600 | 6 | 101% | 101% | 88% | ▲▲▲▲▲ | 101% | 100% | 100% | 100% | 104% |
| 20250131 | 1,145 | 1,152 | 1,134 | 1,152 | 94,800 | 12 | 101% | 101% | 142% | ▲▲▲▲▲▲ | 99% | 99% | 101% | 100% | 105% |
| 20250203 | 1,134 | 1,154 | 1,116 | 1,124 | 200,700 | -28 | 98% | 99% | 212% | ▼ | 100% | 97% | 100% | 98% | 103% |
| 20250204 | 1,154 | 1,157 | 1,136 | 1,150 | 113,800 | 26 | 102% | 100% | 57% | ▲ | 99% | 97% | 100% | 100% | 105% |
| 20250205 | 1,149 | 1,162 | 1,135 | 1,140 | 86,600 | -10 | 99% | 99% | 76% | ▼ | 98% | 97% | 100% | 99% | 104% |
| 20250206 | 1,150 | 1,150 | 1,124 | 1,124 | 82,400 | -16 | 99% | 98% | 95% | ▼▼ | 99% | 99% | 102% | 98% | 103% |
| 20250207 | 1,124 | 1,127 | 1,115 | 1,116 | 62,400 | -8 | 99% | 99% | 76% | ▼▼▼ | 99% | 100% | 103% | 97% | 102% |
| 20250210 | 1,116 | 1,120 | 1,105 | 1,107 | 53,100 | -9 | 99% | 99% | 85% | ▼▼▼▼ | 99% | 100% | 102% | 96% | 101% |
| 20250212 | 1,116 | 1,116 | 1,106 | 1,109 | 61,400 | 2 | 100% | 99% | 116% | ▲ | 100% | 101% | 102% | 96% | 101% |
| 20250213 | 1,110 | 1,118 | 1,108 | 1,111 | 69,900 | 2 | 100% | 100% | 114% | ▲▲ | 100% | 100% | 102% | 96% | 101% |
| 20250214 | 1,110 | 1,119 | 1,106 | 1,113 | 53,900 | 2 | 100% | 100% | 77% | ▲▲▲ | 100% | 99% | 102% | 97% | 101% |
| 20250217 | 1,113 | 1,122 | 1,112 | 1,113 | 50,100 | 0 | 100% | 100% | 93% | -- | 101% | 103% | 102% | 97% | 101% |
| 20250218 | 1,113 | 1,121 | 1,106 | 1,119 | 91,200 | 6 | 101% | 101% | 182% | ▲ | 100% | 104% | 104% | 97% | 102% |
| 20250219 | 1,111 | 1,132 | 1,107 | 1,107 | 100,700 | -12 | 99% | 100% | 110% | ▼ | 100% | 104% | 105% | 96% | 100% |
| 20250220 | 1,107 | 1,107 | 1,089 | 1,103 | 107,900 | -4 | 100% | 100% | 107% | ▼▼ | 101% | 104% | 106% | 96% | 100% |
| 20250225 | 1,094 | 1,135 | 1,079 | 1,107 | 563,000 | 4 | 100% | 101% | 522% | ▲ | 103% | 101% | 105% | 96% | 100% |
| 20250226 | 1,110 | 1,165 | 1,108 | 1,141 | 296,200 | 34 | 103% | 103% | 53% | ▲▲ | 101% | 98% | 102% | 99% | 103% |
| 20250227 | 1,140 | 1,152 | 1,133 | 1,150 | 112,300 | 9 | 101% | 101% | 38% | ▲▲▲ | 99% | 99% | 102% | 100% | 104% |
| 20250228 | 1,141 | 1,145 | 1,128 | 1,133 | 89,300 | -17 | 99% | 99% | 80% | ▼ | 99% | 100% | 102% | 98% | 103% |
| 20250303 | 1,134 | 1,140 | 1,119 | 1,126 | 128,200 | -7 | 99% | 99% | 144% | ▼▼ | 100% | 100% | 103% | 98% | 102% |
| 20250304 | 1,123 | 1,123 | 1,110 | 1,122 | 77,000 | -4 | 100% | 100% | 60% | ▼▼▼ | 100% | 99% | 104% | 97% | 102% |
| 20250305 | 1,117 | 1,123 | 1,114 | 1,119 | 74,000 | -3 | 100% | 100% | 96% | ▼▼▼▼ | 101% | 97% | 103% | 97% | 101% |
| 20250306 | 1,121 | 1,130 | 1,120 | 1,130 | 89,600 | 11 | 101% | 101% | 121% | ▲ | 100% | 97% | 103% | 98% | 102% |
| 20250307 | 1,121 | 1,127 | 1,103 | 1,125 | 94,500 | -5 | 100% | 100% | 105% | ▼ | 98% | 97% | 103% | 98% | 102% |
| 20250310 | 1,125 | 1,125 | 1,105 | 1,105 | 113,400 | -20 | 98% | 98% | 120% | ▼▼ | 99% | 101% | 105% | 96% | 100% |
| 20250311 | 1,099 | 1,099 | 1,078 | 1,085 | 159,800 | -20 | 98% | 99% | 141% | ▼▼▼ | 100% | 104% | 107% | 94% | 100% |
| 20250312 | 1,084 | 1,086 | 1,078 | 1,084 | 115,900 | -1 | 100% | 100% | 73% | ▼▼▼▼ | 100% | 104% | 103% | 94% | 100% |
| 20250313 | 1,085 | 1,093 | 1,083 | 1,086 | 99,000 | 2 | 100% | 100% | 85% | ▲ | 101% | 107% | 99% | 94% | 100% |
| 20250314 | 1,086 | 1,098 | 1,085 | 1,096 | 129,500 | 10 | 101% | 101% | 131% | ▲▲ | 101% | 105% | 98% | 95% | 101% |
| 20250317 | 1,104 | 1,121 | 1,104 | 1,110 | 114,600 | 14 | 101% | 101% | 88% | ▲▲▲ | 101% | 102% | 96% | 97% | 102% |
| 20250318 | 1,118 | 1,135 | 1,114 | 1,131 | 114,600 | 21 | 102% | 101% | 100% | ▲▲▲▲ | 99% | 99% | 92% | 98% | 104% |
| 20250319 | 1,136 | 1,137 | 1,121 | 1,124 | 102,600 | -7 | 99% | 99% | 90% | ▼ | 103% | 103% | 90% | 98% | 104% |
| 20250321 | 1,126 | 1,160 | 1,126 | 1,160 | 242,100 | 36 | 103% | 103% | 236% | ▲ | 99% | 100% | 88% | 100% | 107% |
| 20250324 | 1,151 | 1,158 | 1,134 | 1,140 | 165,000 | -20 | 98% | 99% | 68% | ▼ | 99% | 98% | 89% | 98% | 105% |
| 20250325 | 1,136 | 1,141 | 1,128 | 1,129 | 159,400 | -11 | 99% | 99% | 97% | ▼▼ | 99% | 95% | 89% | 97% | 104% |
| 20250326 | 1,131 | 1,132 | 1,118 | 1,123 | 185,700 | -6 | 99% | 99% | 116% | ▼▼▼ | 103% | 96% | 90% | 97% | 104% |
| 20250327 | 1,117 | 1,170 | 1,108 | 1,155 | 493,500 | 32 | 103% | 103% | 266% | ▲ | 99% | 96% | 90% | 100% | 107% |
| 20250328 | 1,126 | 1,133 | 1,113 | 1,118 | 237,200 | -37 | 97% | 99% | 48% | ▼ | 99% | 96% | 93% | 96% | 103% |
| 20250331 | 1,088 | 1,089 | 1,053 | 1,073 | 190,400 | -45 | 96% | 99% | 80% | ▼▼ | 99% | 89% | 93% | 93% | 100% |
| 20250401 | 1,090 | 1,093 | 1,074 | 1,077 | 99,000 | 4 | 100% | 99% | 52% | ▲ | 100% | 90% | 93% | 93% | 100% |
| 20250402 | 1,080 | 1,080 | 1,064 | 1,077 | 80,400 | 0 | 100% | 100% | 81% | -- | 101% | 97% | 97% | 93% | 100% |
| 20250403 | 1,040 | 1,046 | 1,025 | 1,046 | 214,900 | -31 | 97% | 101% | 267% | ▼ | 97% | 100% | 0% | 90% | 100% |
| 20250404 | 1,008 | 1,015 | 962 | 973 | 268,500 | -73 | 93% | 97% | 125% | ▼▼ | 105% | 106% | 0% | 84% | 100% |
| 20250408 | 929 | 983 | 929 | 971 | 101,900 | -2 | 100% | 105% | 38% | ▼▼▼ | 98% | 104% | 0% | 84% | 100% |
| 20250409 | 944 | 947 | 918 | 929 | 198,200 | -42 | 96% | 98% | 195% | ▼▼▼▼ | 98% | 96% | 0% | 80% | 100% |
| 20250410 | 1,030 | 1,030 | 988 | 1,008 | 126,900 | 79 | 109% | 98% | 64% | ▲ | 100% | 103% | 0% | 87% | 109% |
| 20250411 | 968 | 971 | 940 | 970 | 114,800 | -38 | 96% | 100% | 90% | ▼ | 101% | 103% | 0% | 84% | 104% |
| 20250414 | 978 | 987 | 966 | 984 | 75,000 | 14 | 101% | 101% | 65% | ▲ | 99% | 101% | 0% | 85% | 106% |
| 20250415 | 995 | 998 | 982 | 986 | 74,800 | 2 | 100% | 99% | 100% | ▲▲ | 99% | 0% | 0% | 85% | 106% |
| 20250416 | 987 | 994 | 970 | 973 | 83,200 | -13 | 99% | 99% | 111% | ▼ | 103% | 0% | 0% | 84% | 105% |
| 20250417 | 973 | 998 | 973 | 998 | 48,800 | 25 | 103% | 103% | 59% | ▲ | 100% | 0% | 0% | 86% | 107% |
| 20250418 | 1,011 | 1,017 | 1,003 | 1,009 | 61,900 | 11 | 101% | 100% | 127% | ▲▲ | % | % | % | 87% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 15,800 | 291,200 | 700 | 214,800 | 15,100 | 76,400 |
| 2025-04-04 | 16,300 | 312,600 | 700 | 232,300 | 15,600 | 80,300 |
| 2025-03-28 | 24,900 | 287,500 | 6,500 | 220,100 | 18,400 | 67,400 |
| 2025-03-21 | 276,100 | 301,100 | 253,100 | 224,800 | 23,000 | 76,300 |
| 2025-03-14 | 156,900 | 348,600 | 140,900 | 259,900 | 16,000 | 88,700 |
| 2025-03-07 | 101,200 | 309,400 | 81,600 | 247,400 | 19,600 | 62,000 |
| 2025-02-28 | 51,600 | 326,000 | 31,500 | 250,800 | 20,100 | 75,200 |
| 2025-02-21 | 19,600 | 381,000 | 100 | 289,900 | 19,500 | 91,100 |
| 2025-02-14 | 20,000 | 315,400 | 100 | 245,600 | 19,900 | 69,800 |
| 2025-02-07 | 20,000 | 302,400 | 100 | 235,000 | 19,900 | 67,400 |
| 2025-01-31 | 18,900 | 260,900 | 0 | 185,800 | 18,900 | 75,100 |
| 2025-01-24 | 17,700 | 268,100 | 0 | 196,000 | 17,700 | 72,100 |
| 2025-01-17 | 17,100 | 254,800 | 0 | 185,000 | 17,100 | 69,800 |
| 2025-01-10 | 17,400 | 257,300 | 0 | 188,800 | 17,400 | 68,500 |
| 2024-12-27 | 21,000 | 231,100 | 2,800 | 163,100 | 18,200 | 68,000 |
| 2024-12-20 | 17,300 | 315,100 | 0 | 245,300 | 17,300 | 69,800 |
| 2024-12-13 | 17,500 | 385,300 | 0 | 334,900 | 17,500 | 50,400 |
| 2024-12-06 | 17,500 | 422,400 | 0 | 363,500 | 17,500 | 58,900 |
| 2024-11-29 | 20,800 | 411,400 | 400 | 344,900 | 20,400 | 66,500 |
| 2024-11-22 | 23,000 | 370,600 | 400 | 301,900 | 22,600 | 68,700 |
| 2024-11-15 | 22,800 | 305,600 | 400 | 249,900 | 22,400 | 55,700 |
| 2024-11-08 | 25,700 | 233,500 | 0 | 174,000 | 25,700 | 59,500 |
| 2024-11-01 | 26,800 | 224,900 | 0 | 166,700 | 26,800 | 58,200 |
| 2024-10-25 | 25,900 | 174,700 | 0 | 115,800 | 25,900 | 58,900 |
| 2024-10-18 | 26,400 | 133,200 | 0 | 88,700 | 26,400 | 44,500 |
| 2024-10-11 | 26,500 | 132,200 | 0 | 88,100 | 26,500 | 44,100 |
| 2024-10-04 | 31,400 | 135,500 | 0 | 89,700 | 31,400 | 45,800 |
| 2024-09-27 | 31,700 | 93,100 | 0 | 46,400 | 31,700 | 46,700 |
| 2024-09-20 | 34,200 | 103,400 | 0 | 45,700 | 34,200 | 57,700 |
| 2024-09-13 | 33,200 | 98,200 | 0 | 42,400 | 33,200 | 55,800 |
| 2024-09-06 | 32,400 | 50,900 | 0 | 18,600 | 32,400 | 32,300 |
| 2024-08-30 | 27,600 | 51,200 | 8,500 | 19,500 | 19,100 | 31,700 |
| 2024-08-23 | 16,300 | 67,600 | 8,500 | 27,500 | 7,800 | 40,100 |
| 2024-08-16 | 17,300 | 52,600 | 8,500 | 19,100 | 8,800 | 33,500 |
| 2024-08-09 | 17,400 | 61,500 | 8,500 | 27,300 | 8,900 | 34,200 |
| 2024-08-02 | 21,200 | 51,700 | 8,500 | 21,300 | 12,700 | 30,400 |
| 2024-07-26 | 33,400 | 54,100 | 8,500 | 33,800 | 24,900 | 20,300 |
| 2024-07-19 | 39,800 | 43,100 | 8,500 | 24,600 | 31,300 | 18,500 |
| 2024-07-12 | 40,900 | 43,500 | 8,500 | 24,000 | 32,400 | 19,500 |
| 2024-07-05 | 44,000 | 32,600 | 8,700 | 17,300 | 35,300 | 15,300 |
| 2024-06-28 | 45,600 | 34,100 | 8,800 | 18,600 | 36,800 | 15,500 |
| 2024-06-21 | 41,700 | 55,400 | 8,500 | 35,800 | 33,200 | 19,600 |
| 2024-06-14 | 39,300 | 54,600 | 8,500 | 33,700 | 30,800 | 20,900 |
| 2024-06-07 | 41,600 | 49,800 | 8,700 | 25,500 | 32,900 | 24,300 |
| 2024-05-31 | 34,000 | 56,000 | 300 | 22,300 | 33,700 | 33,700 |
| 2024-05-24 | 23,700 | 54,700 | 100 | 21,900 | 23,600 | 32,800 |
| 2024-05-17 | 24,300 | 53,600 | 300 | 26,800 | 24,000 | 26,800 |
| 2024-05-10 | 27,600 | 45,000 | 200 | 22,000 | 27,400 | 23,000 |
| 2024-05-02 | 27,300 | 47,700 | 200 | 22,400 | 27,100 | 25,300 |
| 2024-04-26 | 27,800 | 49,200 | 200 | 23,100 | 27,600 | 26,100 |
| 2024-04-19 | 26,400 | 50,500 | 200 | 22,200 | 26,200 | 28,300 |
| 2024-04-12 | 22,300 | 50,900 | 200 | 21,000 | 22,100 | 29,900 |
| 2024-04-05 | 21,500 | 54,900 | 0 | 27,900 | 21,500 | 27,000 |
| 2024-03-29 | 22,400 | 50,700 | 100 | 21,100 | 22,300 | 29,600 |
| 2024-03-22 | 20,600 | 41,100 | 0 | 14,700 | 20,600 | 26,400 |
| 2024-03-15 | 19,600 | 44,800 | 0 | 20,300 | 19,600 | 24,500 |
| 2024-03-08 | 21,200 | 37,500 | 0 | 12,500 | 21,200 | 25,000 |
| 2024-03-01 | 21,100 | 53,400 | 0 | 23,000 | 21,100 | 30,400 |
| 2024-02-22 | 21,000 | 78,600 | 0 | 46,200 | 21,000 | 32,400 |
| 2024-02-16 | 15,300 | 87,600 | 0 | 40,800 | 15,300 | 46,800 |
| 2024-02-09 | 15,100 | 98,200 | 0 | 46,200 | 15,100 | 52,000 |
| 2024-02-02 | 17,500 | 108,700 | 0 | 59,400 | 17,500 | 49,300 |
| 2024-01-26 | 16,500 | 105,000 | 0 | 57,000 | 16,500 | 48,000 |
| 2024-01-19 | 12,700 | 107,600 | 0 | 60,200 | 12,700 | 47,400 |
| 2024-01-12 | 15,100 | 112,100 | 0 | 58,200 | 15,100 | 53,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 114,000 | 0.28% | ▼ | -123,026 | 1,113 | 1,121 | 1,106 | 1,119 | 91,200 |
| 2024-10-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 237,026 | 0.60% | ▲ | 567 | 1,008 | 1,029 | 1,001 | 1,029 | 71,300 |
| 2024-05-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 236,459 | 0.59% | ▼ | -10,367 | 1,136 | 1,142 | 1,132 | 1,135 | 26,700 |
| 2024-04-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 246,826 | 0.62% | ▼ | -32,900 | 1,124 | 1,130 | 1,110 | 1,121 | 91,800 |
| 2024-03-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 279,726 | 0.70% | ▲ | 39,300 | 1,125 | 1,149 | 1,122 | 1,140 | 147,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250228 | 17:45 | 愛媛銀 | 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 |
| 20250225 | 15:00 | 愛媛銀 | 株主優待制度の導入に関するお知らせ |
| 20250203 | 13:00 | 愛媛銀 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241111 | 13:30 | 愛媛銀 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240805 | 13:00 | 愛媛銀 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240524 | 15:00 | 愛媛銀 | 役員の異動に関するお知らせ |
| 20240513 | 13:30 | 愛媛銀 | 2024年3月期 配当予想の修正（増配）に関するお知らせ |
| 20240513 | 13:30 | 愛媛銀 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240329 | 15:00 | 愛媛銀 | 新中期経営計画の策定について |
| 20240322 | 13:00 | 愛媛銀 | 取締役の退任について |
| 20240205 | 13:00 | 愛媛銀 | 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 |
|---|---|---|---|---|---|
| S100VD3P | 350 | 2025-03-07 14:23 | 株式会社 愛媛銀行 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100V2M3 | 350 | 2025-01-10 15:02 | 株式会社 愛媛銀行 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100UEWS | 350 | 2024-09-24 15:10 | 株式会社 愛媛銀行 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100UDTP | 350 | 2024-09-20 09:11 | 株式会社愛媛銀行 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100U8VF | 350 | 2024-08-21 09:22 | 株式会社愛媛銀行 | 三井住友信託銀行株式会社 | 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 |
|---|---|---|---|
| 8541 | 1 | 愛媛銀行 | 2025-04-19 06:27:33 |
| 8541 | 2 | 株主総会 | 株式・社債情報 | 愛媛銀行 | 2024-06-21 20:39:01 |
| 8541 | 2 | 株主還元（配当等） | 株式・社債情報 | 愛媛銀行 | 2024-06-21 20:39:00 |
| 8541 | 2 | ディスクロージャーポリシー（情報開示方針） | 経営方針 | 愛媛銀行 | 2024-06-21 20:38:59 |
| 8541 | 2 | 機関投資家向け経営説明会 | IRライブラリー | 愛媛銀行 | 2024-06-18 09:36:49 |
| 8541 | 2 | 個人投資家向け経営説明会 | IRライブラリー | 愛媛銀行 | 2024-06-18 09:36:48 |
| 8541 | 2 | 期限日（特定投資家等） | ためる・ふやす | 愛媛銀行 | 2024-06-18 09:36:47 |
| 8541 | 2 | 個人投資家の皆さまへ | 愛媛銀行 | 2024-06-18 09:36:46 |
| 8541 | 2 | 株主・投資家の皆さま | 愛媛銀行 | 2024-06-18 09:36:43 |
| 8541 | 2 | IRカレンダー | IRライブラリー | 愛媛銀行 | 2024-06-15 13:24:28 |