| 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 | 3,905 | 3,910 | 3,835 | 3,835 | 262,000 | -30 | 99% | 98% | 90% | ▼▼ | 99% | 103% | 109% | 89% | 100% |
| 20240925 | 3,810 | 3,830 | 3,755 | 3,785 | 296,700 | -50 | 99% | 99% | 113% | ▼▼▼ | 101% | 103% | 109% | 88% | 100% |
| 20240926 | 3,810 | 3,855 | 3,765 | 3,855 | 395,800 | 70 | 102% | 101% | 133% | ▲ | 99% | 100% | 110% | 90% | 102% |
| 20240927 | 3,800 | 3,815 | 3,750 | 3,775 | 277,200 | -80 | 98% | 99% | 70% | ▼ | 102% | 102% | 109% | 88% | 100% |
| 20240930 | 3,820 | 3,960 | 3,820 | 3,915 | 511,700 | 140 | 104% | 102% | 185% | ▲ | 100% | 103% | 106% | 91% | 104% |
| 20241001 | 3,920 | 3,980 | 3,880 | 3,925 | 239,200 | 10 | 100% | 100% | 47% | ▲▲ | 98% | 104% | 107% | 91% | 104% |
| 20241002 | 3,900 | 3,915 | 3,785 | 3,810 | 249,300 | -115 | 97% | 98% | 104% | ▼ | 98% | 102% | 108% | 89% | 101% |
| 20241003 | 3,860 | 3,870 | 3,735 | 3,775 | 336,200 | -35 | 99% | 98% | 135% | ▼▼ | 102% | 102% | 105% | 93% | 100% |
| 20241004 | 3,845 | 3,930 | 3,810 | 3,915 | 393,100 | 140 | 104% | 102% | 117% | ▲ | 102% | 100% | 102% | 96% | 104% |
| 20241007 | 3,980 | 4,095 | 3,935 | 4,050 | 629,400 | 135 | 103% | 102% | 160% | ▲▲ | 97% | 101% | 106% | 100% | 107% |
| 20241008 | 4,040 | 4,040 | 3,890 | 3,935 | 236,700 | -115 | 97% | 97% | 38% | ▼ | 99% | 103% | 111% | 97% | 104% |
| 20241009 | 3,970 | 3,995 | 3,900 | 3,920 | 124,400 | -15 | 100% | 99% | 53% | ▼▼ | 100% | 106% | 111% | 97% | 104% |
| 20241010 | 3,945 | 3,950 | 3,910 | 3,930 | 133,800 | 10 | 100% | 100% | 108% | ▲ | 100% | 105% | 111% | 97% | 104% |
| 20241011 | 3,965 | 4,015 | 3,950 | 3,970 | 186,800 | 40 | 101% | 100% | 140% | ▲▲ | 101% | 103% | 109% | 98% | 105% |
| 20241015 | 4,040 | 4,105 | 4,040 | 4,095 | 282,900 | 125 | 103% | 101% | 151% | ▲▲▲ | 101% | 100% | 109% | 100% | 108% |
| 20241016 | 4,050 | 4,125 | 4,025 | 4,080 | 175,000 | -15 | 100% | 101% | 62% | ▼ | 101% | 97% | 107% | 100% | 108% |
| 20241017 | 4,115 | 4,195 | 4,090 | 4,165 | 235,600 | 85 | 102% | 101% | 135% | ▲ | 99% | 93% | 105% | 100% | 110% |
| 20241018 | 4,200 | 4,210 | 4,130 | 4,160 | 151,700 | -5 | 100% | 99% | 64% | ▼ | 97% | 93% | 106% | 100% | 110% |
| 20241021 | 4,165 | 4,165 | 4,035 | 4,055 | 141,500 | -105 | 97% | 97% | 93% | ▼▼ | 99% | 97% | 111% | 97% | 107% |
| 20241022 | 4,015 | 4,025 | 3,960 | 3,980 | 157,300 | -75 | 98% | 99% | 111% | ▼▼▼ | 99% | 101% | 113% | 96% | 105% |
| 20241023 | 3,930 | 3,965 | 3,905 | 3,910 | 209,200 | -70 | 98% | 99% | 133% | ▼▼▼▼ | 99% | 102% | 114% | 94% | 104% |
| 20241024 | 3,900 | 3,910 | 3,865 | 3,875 | 135,700 | -35 | 99% | 99% | 65% | ▼▼▼▼▼ | 100% | 104% | 116% | 93% | 103% |
| 20241025 | 3,850 | 3,880 | 3,805 | 3,860 | 160,300 | -15 | 100% | 100% | 118% | ▼▼▼▼▼▼ | 102% | 106% | 119% | 93% | 102% |
| 20241028 | 3,800 | 3,915 | 3,800 | 3,880 | 164,900 | 20 | 101% | 102% | 103% | ▲ | 102% | 104% | 116% | 93% | 103% |
| 20241029 | 3,890 | 3,980 | 3,890 | 3,960 | 154,300 | 80 | 102% | 102% | 94% | ▲▲ | 100% | 107% | 114% | 95% | 105% |
| 20241030 | 3,980 | 4,005 | 3,940 | 3,990 | 719,700 | 30 | 101% | 100% | 466% | ▲▲▲ | 99% | 109% | 113% | 96% | 106% |
| 20241031 | 4,020 | 4,031 | 3,927 | 3,969 | 282,600 | -21 | 99% | 99% | 39% | ▼ | 102% | 112% | 115% | 95% | 105% |
| 20241101 | 3,927 | 4,023 | 3,919 | 4,023 | 243,500 | 54 | 101% | 102% | 86% | ▲ | 100% | 109% | 112% | 97% | 104% |
| 20241105 | 4,030 | 4,064 | 4,001 | 4,045 | 175,800 | 22 | 101% | 100% | 72% | ▲▲ | 105% | 108% | 114% | 97% | 105% |
| 20241106 | 4,070 | 4,264 | 4,063 | 4,264 | 232,000 | 219 | 105% | 105% | 132% | ▲▲▲ | 100% | 100% | 105% | 100% | 110% |
| 20241107 | 4,400 | 4,444 | 4,332 | 4,397 | 396,900 | 133 | 103% | 100% | 171% | ▲▲▲▲ | 99% | 100% | 105% | 100% | 114% |
| 20241108 | 4,400 | 4,535 | 4,350 | 4,350 | 399,900 | -47 | 99% | 99% | 101% | ▼ | 101% | 101% | 106% | 99% | 113% |
| 20241111 | 4,360 | 4,438 | 4,284 | 4,395 | 280,300 | 45 | 101% | 101% | 70% | ▲ | 98% | 99% | 103% | 100% | 114% |
| 20241112 | 4,480 | 4,490 | 4,362 | 4,395 | 227,900 | 0 | 100% | 98% | 81% | -- | 98% | 101% | 105% | 100% | 114% |
| 20241113 | 4,420 | 4,472 | 4,322 | 4,345 | 262,000 | -50 | 99% | 98% | 115% | ▼ | 101% | 103% | 107% | 99% | 113% |
| 20241114 | 4,350 | 4,444 | 4,350 | 4,406 | 230,500 | 61 | 101% | 101% | 88% | ▲ | 99% | 99% | 105% | 100% | 114% |
| 20241115 | 4,450 | 4,450 | 4,354 | 4,423 | 180,600 | 17 | 100% | 99% | 78% | ▲▲ | 98% | 101% | 105% | 100% | 115% |
| 20241118 | 4,430 | 4,430 | 4,332 | 4,354 | 181,200 | -69 | 98% | 98% | 100% | ▼ | 101% | 103% | 106% | 98% | 113% |
| 20241119 | 4,397 | 4,460 | 4,377 | 4,460 | 263,300 | 106 | 102% | 101% | 145% | ▲ | 99% | 103% | 106% | 100% | 116% |
| 20241120 | 4,402 | 4,422 | 4,323 | 4,346 | 203,600 | -114 | 97% | 99% | 77% | ▼ | 101% | 100% | 107% | 97% | 113% |
| 20241121 | 4,350 | 4,425 | 4,350 | 4,415 | 128,800 | 69 | 102% | 101% | 63% | ▲ | 101% | 99% | 106% | 99% | 114% |
| 20241122 | 4,420 | 4,478 | 4,396 | 4,460 | 134,000 | 45 | 101% | 101% | 104% | ▲▲ | 101% | 98% | 104% | 100% | 116% |
| 20241125 | 4,500 | 4,548 | 4,490 | 4,524 | 227,300 | 64 | 101% | 101% | 170% | ▲▲▲ | 97% | 101% | 104% | 100% | 117% |
| 20241126 | 4,493 | 4,510 | 4,336 | 4,369 | 161,000 | -155 | 97% | 97% | 71% | ▼ | 100% | 107% | 108% | 97% | 110% |
| 20241127 | 4,336 | 4,390 | 4,300 | 4,328 | 123,700 | -41 | 99% | 100% | 77% | ▼▼ | 101% | 107% | 108% | 96% | 109% |
| 20241128 | 4,315 | 4,376 | 4,294 | 4,356 | 121,900 | 28 | 101% | 101% | 99% | ▲ | 101% | 104% | 107% | 96% | 110% |
| 20241129 | 4,370 | 4,428 | 4,326 | 4,405 | 126,900 | 49 | 101% | 101% | 104% | ▲▲ | 102% | 103% | 103% | 97% | 109% |
| 20241202 | 4,458 | 4,543 | 4,426 | 4,525 | 235,100 | 120 | 103% | 102% | 185% | ▲▲▲ | 102% | 102% | 100% | 100% | 112% |
| 20241203 | 4,550 | 4,645 | 4,525 | 4,622 | 279,600 | 97 | 102% | 102% | 119% | ▲▲▲▲ | 99% | 101% | 99% | 100% | 108% |
| 20241204 | 4,593 | 4,612 | 4,516 | 4,525 | 162,600 | -97 | 98% | 99% | 58% | ▼ | 100% | 103% | 99% | 98% | 105% |
| 20241205 | 4,552 | 4,555 | 4,467 | 4,549 | 187,000 | 24 | 101% | 100% | 115% | ▲ | 101% | 102% | 97% | 98% | 105% |
| 20241206 | 4,584 | 4,618 | 4,567 | 4,607 | 195,900 | 58 | 101% | 101% | 105% | ▲▲ | 100% | 101% | 0% | 100% | 106% |
| 20241209 | 4,628 | 4,659 | 4,550 | 4,633 | 207,500 | 26 | 101% | 100% | 106% | ▲▲▲ | 99% | 99% | 0% | 100% | 107% |
| 20241210 | 4,688 | 4,699 | 4,614 | 4,630 | 232,400 | -3 | 100% | 99% | 112% | ▼ | 100% | 99% | 0% | 100% | 107% |
| 20241211 | 4,653 | 4,699 | 4,644 | 4,667 | 205,400 | 37 | 101% | 100% | 88% | ▲ | 99% | 97% | 0% | 100% | 108% |
| 20241212 | 4,690 | 4,702 | 4,657 | 4,659 | 192,600 | -8 | 100% | 99% | 94% | ▼ | 100% | 98% | 0% | 100% | 108% |
| 20241213 | 4,634 | 4,679 | 4,614 | 4,656 | 253,700 | -3 | 100% | 100% | 132% | ▼▼ | 99% | 97% | 0% | 100% | 108% |
| 20241216 | 4,662 | 4,673 | 4,563 | 4,602 | 191,400 | -54 | 99% | 99% | 75% | ▼▼▼ | 98% | 97% | 0% | 99% | 106% |
| 20241217 | 4,604 | 4,618 | 4,507 | 4,524 | 135,000 | -78 | 98% | 98% | 71% | ▼▼▼▼ | 101% | 0% | 0% | 97% | 105% |
| 20241218 | 4,480 | 4,547 | 4,478 | 4,542 | 122,700 | 18 | 100% | 101% | 91% | ▲ | 101% | 0% | 0% | 97% | 105% |
| 20241219 | 4,450 | 4,541 | 4,447 | 4,515 | 166,900 | -27 | 99% | 101% | 136% | ▼ | 98% | 0% | 0% | 97% | 104% |
| 20241220 | 4,542 | 4,542 | 4,445 | 4,460 | 215,900 | -55 | 99% | 98% | 129% | ▼▼ | % | % | % | 96% | 103% |
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 | 9,300 | 190,600 | 700 | 147,600 | 8,600 | 43,000 |
| 2024-12-06 | 10,500 | 165,100 | 700 | 117,700 | 9,800 | 47,400 |
| 2024-11-29 | 8,800 | 156,200 | 600 | 102,400 | 8,200 | 53,800 |
| 2024-11-22 | 12,800 | 147,200 | 4,100 | 100,300 | 8,700 | 46,900 |
| 2024-11-15 | 32,100 | 153,500 | 23,300 | 97,300 | 8,800 | 56,200 |
| 2024-11-08 | 30,500 | 158,800 | 23,300 | 101,100 | 7,200 | 57,700 |
| 2024-11-01 | 27,800 | 144,500 | 23,100 | 61,700 | 4,700 | 82,800 |
| 2024-10-25 | 25,900 | 148,600 | 23,100 | 58,000 | 2,800 | 90,600 |
| 2024-10-18 | 8,100 | 150,900 | 400 | 78,000 | 7,700 | 72,900 |
| 2024-10-11 | 4,200 | 171,600 | 400 | 85,400 | 3,800 | 86,200 |
| 2024-10-04 | 11,100 | 162,500 | 5,400 | 73,600 | 5,700 | 88,900 |
| 2024-09-27 | 4,000 | 181,200 | 400 | 74,500 | 3,600 | 106,700 |
| 2024-09-20 | 4,300 | 157,400 | 400 | 52,100 | 3,900 | 105,300 |
| 2024-09-13 | 4,400 | 178,300 | 500 | 45,700 | 3,900 | 132,600 |
| 2024-09-06 | 4,000 | 152,100 | 500 | 44,000 | 3,500 | 108,100 |
| 2024-08-30 | 4,000 | 151,200 | 500 | 55,800 | 3,500 | 95,400 |
| 2024-08-23 | 4,700 | 160,000 | 600 | 60,700 | 4,100 | 99,300 |
| 2024-08-16 | 5,500 | 120,000 | 500 | 56,600 | 5,000 | 63,400 |
| 2024-08-09 | 6,700 | 149,600 | 600 | 58,400 | 6,100 | 91,200 |
| 2024-08-02 | 5,600 | 139,800 | 500 | 57,700 | 5,100 | 82,100 |
| 2024-07-26 | 5,000 | 217,400 | 1,000 | 89,800 | 4,000 | 127,600 |
| 2024-07-19 | 8,600 | 219,100 | 600 | 84,400 | 8,000 | 134,700 |
| 2024-07-12 | 4,500 | 232,400 | 500 | 85,600 | 4,000 | 146,800 |
| 2024-07-05 | 6,100 | 200,300 | 800 | 85,400 | 5,300 | 114,900 |
| 2024-06-28 | 8,900 | 200,600 | 3,400 | 86,100 | 5,500 | 114,500 |
| 2024-06-21 | 5,800 | 223,600 | 600 | 94,500 | 5,200 | 129,100 |
| 2024-06-14 | 6,100 | 238,200 | 500 | 98,900 | 5,600 | 139,300 |
| 2024-06-07 | 7,100 | 194,100 | 600 | 72,900 | 6,500 | 121,200 |
| 2024-05-31 | 19,700 | 129,700 | 5,700 | 70,900 | 14,000 | 58,800 |
| 2024-05-24 | 21,600 | 114,300 | 5,700 | 63,000 | 15,900 | 51,300 |
| 2024-05-17 | 20,800 | 106,600 | 5,700 | 61,200 | 15,100 | 45,400 |
| 2024-05-10 | 16,200 | 113,100 | 5,700 | 63,700 | 10,500 | 49,400 |
| 2024-05-02 | 17,700 | 113,900 | 5,700 | 65,100 | 12,000 | 48,800 |
| 2024-04-26 | 19,700 | 119,900 | 5,700 | 71,500 | 14,000 | 48,400 |
| 2024-04-19 | 15,000 | 123,000 | 5,700 | 72,000 | 9,300 | 51,000 |
| 2024-04-12 | 17,000 | 130,000 | 5,800 | 72,300 | 11,200 | 57,700 |
| 2024-04-05 | 12,900 | 157,600 | 5,700 | 77,800 | 7,200 | 79,800 |
| 2024-03-29 | 15,100 | 141,700 | 5,700 | 66,600 | 9,400 | 75,100 |
| 2024-03-22 | 23,000 | 198,700 | 10,300 | 87,000 | 12,700 | 111,700 |
| 2024-03-15 | 16,800 | 223,200 | 8,200 | 116,600 | 8,600 | 106,600 |
| 2024-03-08 | 19,300 | 179,700 | 7,300 | 98,300 | 12,000 | 81,400 |
| 2024-03-01 | 20,800 | 152,800 | 6,900 | 75,100 | 13,900 | 77,700 |
| 2024-02-22 | 16,900 | 175,700 | 6,000 | 97,500 | 10,900 | 78,200 |
| 2024-02-16 | 17,200 | 193,100 | 5,800 | 97,300 | 11,400 | 95,800 |
| 2024-02-09 | 20,600 | 221,400 | 5,600 | 107,000 | 15,000 | 114,400 |
| 2024-02-02 | 16,700 | 237,900 | 5,600 | 111,800 | 11,100 | 126,100 |
| 2024-01-26 | 19,300 | 278,200 | 5,600 | 127,200 | 13,700 | 151,000 |
| 2024-01-19 | 18,200 | 231,100 | 5,600 | 107,400 | 12,600 | 123,700 |
| 2024-01-12 | 18,300 | 227,800 | 5,600 | 102,900 | 12,700 | 124,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 14:30 | 七十七銀 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 14:30 | 七十七銀 | 前期実績との差異に関するお知らせ |
| 20241108 | 14:30 | 七十七銀 | 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 |
| 20241108 | 14:30 | 七十七銀 | シンガポール現地法人の設立に関するお知らせ |
| 20240909 | 15:30 | 七十七銀 | （開示事項の経過）子会社の設立に関するお知らせ |
| 20240807 | 15:30 | 七十七銀 | 2025年3月期 第1四半期末の自己資本比率について |
| 20240726 | 15:30 | 七十七銀 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240726 | 16:00 | 七十七銀 | 第三者割当による自己株式処分に関するお知らせ |
| 20240604 | 09:00 | 七十七銀 | 2023年度決算会社説明会資料 |
| 20240202 | 15:30 | 七十七銀 | 2024年3月期 第3四半期末の自己資本比率について |
| 20240126 | 15:30 | 七十七銀 | 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 |
|---|---|---|---|---|---|
| S100TDIH | 350 | 2024-05-09 15:43 | 株式会社七十七銀行 | 三井住友ＤＳ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 |
|---|---|---|---|
| 8341 | 1 | ?ｵ?\?ｵ???s | 2024-12-22 01:23:42 |
| 8341 | 2 | 2024?N12??18??NEW?uGIRAFFES JAPAN TOHOKU?v?ﾖ?ﾌ?Q???ﾉ?ﾂ?｢?ﾄ | 2024-12-19 01:31:23 |
| 8341 | 2 | 2023年8月7日「〈七十七〉事業承継セミナー〜株主構成とコーポレートガバナンス〜」の開催について | 2024-06-21 20:49:30 |
| 8341 | 2 | 77医療・福祉ローン | 七十七銀行 | 2024-06-21 20:36:34 |
| 8341 | 2 | IRカレンダー 2019年度 | 七十七銀行 | 2024-06-19 12:07:25 |
| 8341 | 2 | IRカレンダー 2020年度 | 七十七銀行 | 2024-06-19 12:07:23 |
| 8341 | 2 | IRカレンダー 2021年度 | 七十七銀行 | 2024-06-19 12:07:22 |
| 8341 | 2 | IRカレンダー 2022年度 | 七十七銀行 | 2024-06-19 12:07:21 |
| 8341 | 2 | IRカレンダー 2023年度 | 七十七銀行 | 2024-06-19 12:07:20 |
| 8341 | 2 | 株主・投資家の皆さま | 七十七銀行 | 2024-06-18 09:31:32 |