| 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 | 820 | 820 | 804 | 806 | 416,200 | -25 | 97% | 98% | 226% | ▼▼ | 100% | 108% | 103% | 91% | 100% |
| 20240726 | 806 | 813 | 798 | 803 | 283,300 | -3 | 100% | 100% | 68% | ▼▼▼ | 102% | 107% | 103% | 91% | 100% |
| 20240729 | 809 | 823 | 806 | 823 | 251,900 | 20 | 102% | 102% | 89% | ▲ | 100% | 97% | 102% | 93% | 102% |
| 20240730 | 816 | 818 | 805 | 812 | 222,700 | -11 | 99% | 100% | 88% | ▼ | 105% | 93% | 103% | 92% | 101% |
| 20240731 | 811 | 858 | 809 | 854 | 502,400 | 42 | 105% | 105% | 226% | ▲ | 100% | 87% | 96% | 98% | 106% |
| 20240801 | 869 | 879 | 847 | 868 | 695,700 | 14 | 102% | 100% | 138% | ▲▲ | 96% | 92% | 99% | 100% | 108% |
| 20240802 | 823 | 826 | 791 | 793 | 561,100 | -75 | 91% | 96% | 81% | ▼ | 92% | 105% | 113% | 91% | 100% |
| 20240805 | 720 | 729 | 652 | 662 | 998,200 | -131 | 83% | 92% | 178% | ▼▼ | 103% | 107% | 110% | 76% | 100% |
| 20240806 | 732 | 762 | 719 | 756 | 778,400 | 94 | 114% | 103% | 78% | ▲ | 105% | 109% | 109% | 87% | 114% |
| 20240807 | 726 | 776 | 725 | 760 | 642,900 | 4 | 101% | 105% | 83% | ▲▲ | 99% | 107% | 106% | 88% | 115% |
| 20240808 | 746 | 768 | 736 | 736 | 469,500 | -24 | 97% | 99% | 73% | ▼ | 99% | 109% | 103% | 85% | 111% |
| 20240809 | 762 | 765 | 740 | 754 | 372,700 | 18 | 102% | 99% | 79% | ▲ | 102% | 109% | 102% | 87% | 114% |
| 20240813 | 766 | 785 | 759 | 785 | 214,400 | 31 | 104% | 102% | 58% | ▲▲ | 102% | 105% | 101% | 90% | 119% |
| 20240814 | 779 | 803 | 778 | 792 | 227,800 | 7 | 101% | 102% | 106% | ▲▲▲ | 100% | 101% | 98% | 91% | 120% |
| 20240815 | 800 | 807 | 794 | 801 | 214,800 | 9 | 101% | 100% | 94% | ▲▲▲▲ | 101% | 98% | 95% | 92% | 121% |
| 20240816 | 820 | 835 | 819 | 832 | 293,400 | 31 | 104% | 101% | 137% | ▲▲▲▲▲ | 100% | 97% | 95% | 96% | 126% |
| 20240819 | 820 | 826 | 813 | 816 | 199,800 | -16 | 98% | 100% | 68% | ▼ | 98% | 96% | 94% | 94% | 123% |
| 20240820 | 824 | 825 | 808 | 810 | 250,700 | -6 | 99% | 98% | 125% | ▼▼ | 100% | 97% | 93% | 93% | 122% |
| 20240821 | 803 | 808 | 792 | 804 | 222,500 | -6 | 99% | 100% | 89% | ▼▼▼ | 99% | 98% | 93% | 93% | 121% |
| 20240822 | 801 | 803 | 787 | 794 | 245,700 | -10 | 99% | 99% | 110% | ▼▼▼▼ | 99% | 98% | 94% | 91% | 120% |
| 20240823 | 795 | 799 | 786 | 790 | 144,600 | -4 | 99% | 99% | 59% | ▼▼▼▼▼ | 99% | 100% | 93% | 91% | 119% |
| 20240826 | 786 | 789 | 773 | 777 | 185,600 | -13 | 98% | 99% | 128% | ▼▼▼▼▼▼ | 100% | 101% | 94% | 90% | 117% |
| 20240827 | 779 | 784 | 774 | 780 | 141,300 | 3 | 100% | 100% | 76% | ▲ | 101% | 100% | 93% | 90% | 118% |
| 20240828 | 779 | 783 | 772 | 783 | 116,900 | 3 | 100% | 101% | 83% | ▲▲ | 99% | 99% | 92% | 90% | 118% |
| 20240829 | 783 | 783 | 774 | 779 | 209,300 | -4 | 99% | 99% | 179% | ▼ | 101% | 96% | 93% | 90% | 118% |
| 20240830 | 779 | 786 | 771 | 783 | 291,200 | 4 | 101% | 101% | 139% | ▲ | 98% | 94% | 92% | 94% | 118% |
| 20240902 | 789 | 790 | 772 | 772 | 263,900 | -11 | 99% | 98% | 91% | ▼ | 100% | 96% | 93% | 93% | 117% |
| 20240903 | 777 | 786 | 774 | 778 | 230,900 | 6 | 101% | 100% | 87% | ▲ | 97% | 96% | 95% | 94% | 106% |
| 20240904 | 763 | 764 | 743 | 743 | 504,400 | -35 | 96% | 97% | 218% | ▼ | 102% | 100% | 99% | 89% | 101% |
| 20240905 | 732 | 765 | 728 | 744 | 469,500 | 1 | 100% | 102% | 93% | ▲ | 99% | 96% | 96% | 89% | 101% |
| 20240906 | 750 | 753 | 739 | 744 | 147,600 | 0 | 100% | 99% | 31% | -- | 102% | 100% | 100% | 89% | 100% |
| 20240909 | 720 | 732 | 713 | 731 | 251,500 | -13 | 98% | 102% | 170% | ▼ | 100% | 97% | 99% | 88% | 100% |
| 20240910 | 729 | 742 | 729 | 731 | 131,700 | 0 | 100% | 100% | 52% | -- | 98% | 98% | 99% | 88% | 100% |
| 20240911 | 721 | 727 | 703 | 705 | 342,800 | -26 | 96% | 98% | 260% | ▼ | 101% | 101% | 100% | 85% | 100% |
| 20240912 | 712 | 729 | 712 | 719 | 335,700 | 14 | 102% | 101% | 98% | ▲ | 99% | 100% | 99% | 86% | 102% |
| 20240913 | 717 | 725 | 708 | 708 | 335,900 | -11 | 98% | 99% | 100% | ▼ | 98% | 101% | 100% | 87% | 100% |
| 20240917 | 712 | 716 | 686 | 700 | 368,200 | -8 | 99% | 98% | 110% | ▼▼ | 100% | 100% | 100% | 86% | 100% |
| 20240918 | 713 | 713 | 700 | 710 | 197,800 | 10 | 101% | 100% | 54% | ▲ | 100% | 101% | 99% | 88% | 101% |
| 20240919 | 719 | 725 | 717 | 718 | 215,700 | 8 | 101% | 100% | 109% | ▲▲ | 99% | 100% | 98% | 90% | 103% |
| 20240920 | 725 | 727 | 716 | 717 | 414,900 | -1 | 100% | 99% | 192% | ▼ | 98% | 98% | 98% | 91% | 102% |
| 20240924 | 723 | 723 | 710 | 712 | 250,000 | -5 | 99% | 98% | 60% | ▼▼ | 99% | 99% | 100% | 91% | 102% |
| 20240925 | 713 | 714 | 701 | 705 | 231,800 | -7 | 99% | 99% | 93% | ▼▼▼ | 102% | 99% | 100% | 90% | 101% |
| 20240926 | 711 | 728 | 708 | 723 | 357,400 | 18 | 103% | 102% | 154% | ▲ | 99% | 97% | 100% | 92% | 103% |
| 20240927 | 711 | 714 | 701 | 705 | 377,900 | -18 | 98% | 99% | 106% | ▼ | 99% | 98% | 101% | 90% | 101% |
| 20240930 | 705 | 715 | 697 | 700 | 360,000 | -5 | 99% | 99% | 95% | ▼▼ | 101% | 102% | 102% | 89% | 100% |
| 20241001 | 700 | 712 | 697 | 704 | 313,400 | 4 | 101% | 101% | 87% | ▲ | 99% | 102% | 102% | 90% | 101% |
| 20241002 | 697 | 700 | 686 | 690 | 354,400 | -14 | 98% | 99% | 113% | ▼ | 99% | 100% | 102% | 89% | 100% |
| 20241003 | 700 | 700 | 688 | 690 | 226,100 | 0 | 100% | 99% | 64% | -- | 99% | 99% | 100% | 93% | 100% |
| 20241004 | 698 | 704 | 689 | 689 | 320,300 | -1 | 100% | 99% | 142% | ▼ | 101% | 99% | 98% | 93% | 100% |
| 20241007 | 703 | 718 | 700 | 713 | 436,700 | 24 | 103% | 101% | 136% | ▲ | 98% | 100% | 0% | 96% | 103% |
| 20241008 | 709 | 710 | 692 | 697 | 399,900 | -16 | 98% | 98% | 92% | ▼ | 99% | 102% | 0% | 95% | 101% |
| 20241009 | 698 | 702 | 688 | 689 | 225,300 | -8 | 99% | 99% | 56% | ▼▼ | 100% | 102% | 0% | 94% | 100% |
| 20241010 | 695 | 695 | 686 | 692 | 186,100 | 3 | 100% | 100% | 83% | ▲ | 100% | 102% | 0% | 96% | 100% |
| 20241011 | 697 | 701 | 693 | 695 | 201,300 | 3 | 100% | 100% | 108% | ▲▲ | 101% | 101% | 0% | 96% | 101% |
| 20241015 | 704 | 714 | 699 | 712 | 478,400 | 17 | 102% | 101% | 238% | ▲▲▲ | 99% | 99% | 0% | 98% | 103% |
| 20241016 | 705 | 713 | 700 | 700 | 189,700 | -12 | 98% | 99% | 40% | ▼ | 101% | 98% | 0% | 97% | 102% |
| 20241017 | 700 | 719 | 700 | 708 | 294,800 | 8 | 101% | 101% | 155% | ▲ | 99% | 0% | 0% | 98% | 103% |
| 20241018 | 718 | 719 | 708 | 712 | 177,600 | 4 | 101% | 99% | 60% | ▲▲ | 98% | 0% | 0% | 98% | 103% |
| 20241021 | 712 | 712 | 695 | 695 | 405,500 | -17 | 98% | 98% | 228% | ▼ | 99% | 0% | 0% | 96% | 101% |
| 20241022 | 695 | 696 | 685 | 686 | 314,400 | -9 | 99% | 99% | 78% | ▼▼ | % | % | % | 95% | 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 | 21,900 | 995,700 | 200 | 687,300 | 21,700 | 308,400 |
| 2024-10-11 | 19,900 | 1,072,500 | 200 | 737,800 | 19,700 | 334,700 |
| 2024-10-04 | 20,100 | 1,020,100 | 200 | 714,100 | 19,900 | 306,000 |
| 2024-09-27 | 20,100 | 991,200 | 200 | 670,100 | 19,900 | 321,100 |
| 2024-09-20 | 23,600 | 938,100 | 2,600 | 655,400 | 21,000 | 282,700 |
| 2024-09-13 | 19,400 | 931,600 | 200 | 661,400 | 19,200 | 270,200 |
| 2024-09-06 | 27,300 | 920,900 | 300 | 662,900 | 27,000 | 258,000 |
| 2024-08-30 | 53,000 | 803,600 | 400 | 570,900 | 52,600 | 232,700 |
| 2024-08-23 | 37,500 | 734,200 | 300 | 548,500 | 37,200 | 185,700 |
| 2024-08-16 | 34,500 | 636,100 | 200 | 496,100 | 34,300 | 140,000 |
| 2024-08-09 | 37,600 | 667,200 | 200 | 499,600 | 37,400 | 167,600 |
| 2024-08-02 | 34,500 | 809,300 | 200 | 597,100 | 34,300 | 212,200 |
| 2024-07-26 | 47,400 | 817,500 | 400 | 576,700 | 47,000 | 240,800 |
| 2024-07-19 | 50,400 | 845,800 | 400 | 588,400 | 50,000 | 257,400 |
| 2024-07-12 | 49,800 | 814,600 | 500 | 575,800 | 49,300 | 238,800 |
| 2024-07-05 | 49,600 | 785,100 | 400 | 570,500 | 49,200 | 214,600 |
| 2024-06-28 | 52,500 | 718,800 | 900 | 579,500 | 51,600 | 139,300 |
| 2024-06-21 | 66,200 | 711,300 | 800 | 580,900 | 65,400 | 130,400 |
| 2024-06-14 | 54,800 | 757,300 | 900 | 630,400 | 53,900 | 126,900 |
| 2024-06-07 | 50,700 | 735,000 | 900 | 610,400 | 49,800 | 124,600 |
| 2024-05-31 | 40,900 | 719,300 | 3,000 | 600,700 | 37,900 | 118,600 |
| 2024-05-24 | 56,600 | 729,600 | 3,000 | 632,900 | 53,600 | 96,700 |
| 2024-05-17 | 46,400 | 669,200 | 2,600 | 583,100 | 43,800 | 86,100 |
| 2024-05-10 | 56,700 | 765,500 | 2,500 | 641,500 | 54,200 | 124,000 |
| 2024-05-02 | 55,700 | 867,200 | 1,300 | 745,100 | 54,400 | 122,100 |
| 2024-04-26 | 59,500 | 880,500 | 1,300 | 745,800 | 58,200 | 134,700 |
| 2024-04-19 | 11,000 | 962,800 | 1,200 | 773,500 | 9,800 | 189,300 |
| 2024-04-12 | 18,900 | 954,300 | 1,200 | 769,900 | 17,700 | 184,400 |
| 2024-04-05 | 13,300 | 934,300 | 1,200 | 768,000 | 12,100 | 166,300 |
| 2024-03-29 | 38,300 | 854,900 | 1,300 | 705,000 | 37,000 | 149,900 |
| 2024-03-22 | 33,600 | 804,100 | 2,200 | 626,200 | 31,400 | 177,900 |
| 2024-03-15 | 26,600 | 866,500 | 1,800 | 663,500 | 24,800 | 203,000 |
| 2024-03-08 | 33,800 | 855,400 | 1,300 | 693,300 | 32,500 | 162,100 |
| 2024-03-01 | 47,300 | 840,200 | 1,500 | 681,600 | 45,800 | 158,600 |
| 2024-02-22 | 13,900 | 871,700 | 1,300 | 686,700 | 12,600 | 185,000 |
| 2024-02-16 | 19,700 | 838,400 | 1,200 | 659,100 | 18,500 | 179,300 |
| 2024-02-09 | 26,700 | 897,000 | 1,100 | 653,900 | 25,600 | 243,100 |
| 2024-02-02 | 35,000 | 814,600 | 1,200 | 638,900 | 33,800 | 175,700 |
| 2024-01-26 | 20,100 | 791,700 | 1,200 | 632,700 | 18,900 | 159,000 |
| 2024-01-19 | 10,000 | 870,900 | 1,100 | 668,300 | 8,900 | 202,600 |
| 2024-01-12 | 7,100 | 809,400 | 1,100 | 654,900 | 6,000 | 154,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 938,742 | 0.71% | ▲ | 145,900 | 704 | 714 | 699 | 712 | 478,400 |
| 2024-10-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 792,842 | 0.60% | ▲ | 130,836 | 698 | 704 | 689 | 689 | 320,300 |
| 2024-09-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 662,006 | 0.50% | ▲ | 11,250 | 732 | 765 | 728 | 744 | 469,500 |
| 2024-08-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 650,756 | 0.49% | ▼ | -7,377 | 783 | 783 | 774 | 779 | 209,300 |
| 2024-08-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 658,133 | 0.50% | ▲ | 41,036 | 801 | 803 | 787 | 794 | 245,700 |
| 2024-08-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 617,097 | 0.46% | ▼ | -41,822 | 869 | 879 | 847 | 868 | 695,700 |
| 2024-07-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 658,919 | 0.50% | ▲ | 2,000 | 836 | 844 | 833 | 838 | 167,400 |
| 2024-07-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 656,919 | 0.49% | ▼ | -5,800 | 848 | 851 | 837 | 840 | 145,100 |
| 2024-07-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 662,719 | 0.50% | ▲ | 22,100 | 838 | 839 | 827 | 831 | 234,600 |
| 2024-07-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 640,619 | 0.48% | ▼ | -17,684 | 841 | 846 | 835 | 836 | 198,600 |
| 2024-07-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 658,303 | 0.50% | ▲ | 53,924 | 860 | 862 | 841 | 841 | 308,800 |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 604,379 | 0.45% | ▼ | -53,312 | 879 | 880 | 859 | 860 | 410,500 |
| 2024-06-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 657,691 | 0.50% | ▲ | 868 | 876 | 858 | 865 | 281,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 10:20 | 京葉銀 | 「業績連動型株式報酬制度」の継続および追加拠出に際して信託が行う当行株式の終値取引（ToSTNeT-2）による取得結果に関するお知らせ |
| 20240807 | 15:45 | 京葉銀 | 「業績連動型株式報酬制度」の継続および追加拠出に際して信託が行う当行株式の終値取引（ToSTNeT-2）による買付けに関するお知らせ |
| 20240731 | 15:00 | 京葉銀 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | 京葉銀 | 業績連動型株式報酬制度の継続および追加拠出に関するお知らせ |
| 20240328 | 15:00 | 京葉銀 | 企業理念および長期ビジョン、第20次中期経営計画について |
| 20240206 | 15:00 | 京葉銀 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240115 | 16:40 | 京葉銀 | 自己株式の取得状況及び取得終了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8544 | 1 | 京葉銀行 | 2024-10-23 03:27:26 |
| 8544 | 2 | 定款・株式取扱規則 | 京葉銀行 | 2024-06-19 08:37:28 |
| 8544 | 2 | 株主優待 | 京葉銀行 | 2024-06-19 08:37:27 |
| 8544 | 2 | 配当 | 京葉銀行 | 2024-06-19 08:37:25 |
| 8544 | 2 | 株式事務のご案内 | 京葉銀行 | 2024-06-19 08:37:24 |
| 8544 | 2 | 株式の状況 | 京葉銀行 | 2024-06-19 08:37:23 |
| 8544 | 2 | IRカレンダー | 京葉銀行 | 2024-06-19 08:37:18 |
| 8544 | 2 | 有価証券報告書 | 京葉銀行 | 2024-06-19 08:37:17 |
| 8544 | 2 | 格付の状況 | 京葉銀行 | 2024-06-19 08:37:15 |
| 8544 | 2 | 統合報告書・ディスクロージャー誌 | 京葉銀行 | 2024-06-19 08:37:13 |