8344--山形銀-【銀行業】【地銀】県内大企業、自治体取引堅実経営
売上高:550970-当期純利益:20800-総資産:31463700-時価:40332500----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2025012099599899399634,5005101%100%54%▲▲▲▲100%100%146%99%103%
202501219991,0039921,00238,0006101%100%110%▲▲▲▲▲101%102%145%100%104%
202501221,0021,0089981,00831,1006101%101%82%▲▲▲▲▲▲100%102%145%100%104%
202501231,0021,0029971,00034,100-899%100%110%100%102%145%99%103%
202501241,0051,0119911,00047,5000100%100%139%--99%103%144%99%103%
202501271,0121,0251,0011,00360,4003100%99%127%102%104%145%100%103%
202501281,0021,0221,0021,02235,90019102%102%59%▲▲99%125%142%100%105%
202501291,0251,0251,0151,01928,600-3100%99%80%101%132%143%100%105%
202501301,0171,0261,0161,02627,8007101%101%97%101%129%141%100%105%
202501311,0341,0461,0241,04556,70019102%101%204%▲▲98%128%138%100%107%
202502031,0351,0451,0051,01483,000-3197%98%146%99%103%110%97%104%
202502041,2941,2981,1911,2791,668,200265126%99%2010%104%106%110%100%131%
202502051,2861,3501,2851,339776,70060105%104%47%▲▲98%101%103%100%138%
202502061,3561,3651,3141,329400,500-1099%98%52%100%108%106%99%137%
202502071,3201,3381,3111,326215,300-3100%100%54%▼▼101%110%106%99%136%
202502101,3261,3501,3261,336180,70010101%101%84%101%108%104%100%137%
202502121,3481,3741,3481,363191,30027102%101%106%▲▲99%104%102%100%138%
202502131,3801,3901,3491,371225,4008101%99%118%▲▲▲103%103%104%100%138%
202502141,3801,4301,3761,423237,80052104%103%106%▲▲▲▲101%99%101%100%144%
202502171,4361,4601,4251,454239,90031102%101%101%▲▲▲▲▲99%95%102%100%146%
202502181,4531,4531,4161,432169,300-2298%99%71%100%98%106%98%143%
202502191,4221,4531,4181,426117,900-6100%100%70%▼▼99%98%105%98%143%
202502201,4321,4481,4161,418110,400-899%99%94%▼▼▼100%100%109%98%142%
202502251,3881,4121,3801,384126,000-3498%100%114%▼▼▼▼101%101%109%95%138%
202502261,3801,3871,3731,387113,9003100%101%90%101%100%109%95%138%
202502271,3791,3971,3661,397141,00010101%101%124%▲▲99%101%108%96%138%
202502281,3911,3911,3691,371188,300-2698%99%134%99%100%108%94%135%
202503031,4001,4041,3731,388150,50017101%99%80%99%101%109%95%137%
202503041,3881,3901,3741,380155,600-899%99%103%99%98%109%95%136%
202503051,3891,3971,3751,380133,3000100%99%86%--100%97%108%95%136%
202503061,3981,4171,3821,402116,30022102%100%87%100%99%108%96%110%
202503071,3941,4051,3821,398143,800-4100%100%124%98%102%108%96%105%
202503101,3891,3891,3591,359306,800-3997%98%213%▼▼101%107%111%93%102%
202503111,3451,3711,3451,362173,6003100%101%57%100%107%110%94%103%
202503121,3611,3731,3481,361158,300-1100%100%91%100%107%106%94%102%
202503131,3791,3931,3741,381190,90020101%100%121%102%109%102%95%102%
202503141,3811,4141,3761,414202,90033102%102%106%▲▲101%106%97%97%104%
202503171,4211,4491,4211,441226,00027102%101%111%▲▲▲101%105%95%99%106%
202503181,4351,4641,4311,456229,20015101%101%101%▲▲▲▲101%102%88%100%107%
202503191,4671,4841,4601,475201,90019101%101%88%▲▲▲▲▲102%102%84%100%109%
202503211,4741,5221,4721,509268,20034102%102%133%▲▲▲▲▲▲99%99%82%100%111%
202503241,5121,5211,4991,500210,100-999%99%78%99%97%82%99%110%
202503251,5051,5111,4771,484201,500-1699%99%96%▼▼100%95%83%98%109%
202503261,4881,5081,4781,495181,80011101%100%90%100%93%83%99%110%
202503271,4921,5061,4841,499368,5004100%100%203%▲▲99%93%84%99%110%
202503281,4751,4861,4461,455258,300-4497%99%70%99%91%87%96%107%
202503311,4251,4251,3911,411136,800-4497%99%53%▼▼97%84%87%94%104%
202504011,4301,4321,3781,385125,400-2698%97%92%▼▼▼98%85%89%92%102%
202504021,3921,3921,3501,370147,000-1599%98%117%▼▼▼▼98%91%94%91%101%
202504031,3211,3281,2801,298187,400-7295%98%127%▼▼▼▼▼97%97%0%86%100%
202504041,2401,2501,1681,202293,600-9693%97%157%▼▼▼▼▼▼102%102%0%80%100%
202504081,1661,2141,1561,187146,200-1599%102%50%▼▼▼▼▼▼▼97%103%0%79%100%
202504091,1701,1701,1271,139142,500-4896%97%97%▼▼▼▼▼▼▼▼96%96%0%75%100%
202504101,2591,2591,2011,205148,10066106%96%104%103%106%0%80%106%
202504111,1501,1901,1331,185111,800-2098%103%75%100%104%0%79%104%
202504141,1951,2021,1781,19299,8007101%100%89%101%104%0%79%105%
202504151,1941,2061,1941,20359,60011101%101%60%▲▲97%0%0%80%106%
202504161,2171,2171,1811,18556,900-1899%97%95%103%0%0%79%104%
202504171,1851,2171,1851,21749,00032103%103%86%101%0%0%81%107%
202504181,2311,2481,2301,24148,00024102%101%98%▲▲%%%82%109%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-1128,30052,40018,30021,70010,00030,700
2025-04-0445,40074,20024,60037,60020,80036,600
2025-03-28258,00074,80054,70039,200203,30035,600
2025-03-211,171,200124,100916,20043,900255,00080,200
2025-03-14812,200134,900591,30043,200220,90091,700
2025-03-07535,300103,500336,40040,400198,90063,100
2025-02-28375,600113,400174,50041,600201,10071,800
2025-02-21310,400100,10097,80042,600212,60057,500
2025-02-14364,20091,600109,60044,800254,60046,800
2025-02-07362,300138,70080,70057,600281,60081,100
2025-01-3119,700213,70017,00050,1002,700163,600
2025-01-2419,200298,40017,00057,1002,200241,300
2025-01-1718,700317,00017,00044,3001,700272,700
2025-01-1018,300356,30017,00036,4001,300319,900
2024-12-2718,500359,70017,00026,5001,500333,200
2024-12-2018,900393,80017,00029,7001,900364,100
2024-12-1319,400280,40017,00030,4002,400250,000
2024-12-0611,300196,9009,00027,9002,300169,000
2024-11-2910,500156,0009,50029,6001,000126,400
2024-11-2211,700178,3009,50026,5002,200151,800
2024-11-1512,100155,4009,50026,3002,600129,100
2024-11-0811,600146,5009,40027,5002,200119,000
2024-11-019,600176,7009,00024,300600152,400
2024-10-259,500183,8009,00021,700500162,100
2024-10-189,400179,6009,00018,600400161,000
2024-10-119,900177,7009,00018,900900158,800
2024-10-0411,40090,7009,00016,2002,40074,500
2024-09-279,40086,0009,00016,20040069,800
2024-09-209,30088,0009,00016,70030071,300
2024-09-139,50086,9009,00016,50050070,400
2024-09-0610,60086,5009,00015,3001,60071,200
2024-08-3012,50087,8009,00017,1003,50070,700
2024-08-2313,60080,8009,00015,0004,60065,800
2024-08-1612,10081,3009,00015,6003,10065,700
2024-08-0912,60068,5009,00014,7003,60053,800
2024-08-0210,10083,4009,00045,7001,10037,700
2024-07-2611,20094,4009,00062,7002,20031,700
2024-07-1913,20092,6009,00065,2004,20027,400
2024-07-1213,50095,8009,10066,7004,40029,100
2024-07-0519,10086,10010,10058,6009,00027,500
2024-06-2819,10082,4009,10058,10010,00024,300
2024-06-2116,900121,3009,10066,4007,80054,900
2024-06-1410,100161,5009,10068,8001,00092,700
2024-06-0710,000154,6009,10064,50090090,100
2024-05-311,900144,200054,4001,90089,800
2024-05-241,600127,00010034,1001,50092,900
2024-05-172,000116,40010036,4001,90080,000
2024-05-1080095,00010031,50070063,500
2024-05-021,80086,20010032,0001,70054,200
2024-04-263,30083,90010031,4003,20052,500
2024-04-191,20083,00010031,9001,10051,100
2024-04-1231,200129,00010029,60031,10099,400
2024-04-05600161,20010028,500500132,700
2024-03-298,900170,60010027,9008,800142,700
2024-03-2219,500163,40010025,50019,400137,900
2024-03-1516,600191,20010033,10016,500158,100
2024-03-0825,000217,40010032,60024,900184,800
2024-03-014,500192,30010016,2004,400176,100
2024-02-22700199,10010013,900600185,200
2024-02-161,900214,60010020,9001,800193,700
2024-02-098,100220,6003,00012,5005,100208,100
2024-02-029,100231,70010012,1009,000219,600
2024-01-264,800236,90020015,1004,600221,800
2024-01-196,100221,60020011,1005,900210,500
2024-01-126,100239,10020011,3005,900227,800

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
2025-04-15 モルガン・スタンレーMUFG証券株式会社203,3790.63%10,1001,1941,2061,1941,20359,600
2025-04-14 モルガン・スタンレーMUFG証券株式会社193,2790.59%-10,0001,1951,2021,1781,19299,800
2025-04-10 モルガン・スタンレーMUFG証券株式会社203,2790.63%13,1001,2591,2591,2011,205148,100
2025-04-09 モルガン・スタンレーMUFG証券株式会社190,1790.59%-22,0001,1701,1701,1271,139142,500
2025-04-04 Barclays Capital Securities Ltd157,0480.48%-5,1001,2401,2501,1681,202293,600
2025-04-03 モルガン・スタンレーMUFG証券株式会社212,1790.65%-42,6001,3211,3281,2801,298187,400
2025-04-02 Barclays Capital Securities Ltd162,1480.50%1,3921,3921,3501,370147,000
2025-03-27 モルガン・スタンレーMUFG証券株式会社254,7790.79%48,6001,4921,5061,4841,499368,500
2025-03-25 モルガン・スタンレーMUFG証券株式会社206,1790.63%41,8001,5051,5111,4771,484201,500
2025-03-18 モルガン・スタンレーMUFG証券株式会社164,3790.50%1,4351,4641,4311,456229,200
2025-02-18 Integrated Core Strategies (Asia) Pte. Ltd.85,7000.26%-77,2011,4531,4531,4161,432169,300
2025-01-27 モルガン・スタンレーMUFG証券株式会社159,5780.49%-4,6001,0121,0251,0011,00360,400
2025-01-21 モルガン・スタンレーMUFG証券株式会社164,1780.50%2,8009991,0039921,00238,000
2025-01-15 モルガン・スタンレーMUFG証券株式会社161,3780.49%-4,10098099298098961,400
2025-01-14 モルガン・スタンレーMUFG証券株式会社165,4780.50%97698197097345,600
2024-12-23 Integrated Core Strategies (Asia) Pte. Ltd.162,9010.50%3,000969980966975104,400
2024-12-02 モルガン・スタンレーMUFG証券株式会社152,5780.46%-10,00096398495798280,700
2024-11-28 モルガン・スタンレーMUFG証券株式会社162,5780.50%94595394195141,400
2024-10-25 Integrated Core Strategies (Asia) Pte. Ltd.159,9010.49%-2,60096797695896545,100
2024-10-02 Integrated Core Strategies (Asia) Pte. Ltd.162,5010.50%4,3001,0081,0139931,00481,300
2024-04-16 Integrated Core Strategies (Asia) Pte. Ltd.158,2010.48%-6,7001,1571,1631,1241,12658,300

TDnet更新情報

報告日strtime銘柄タイトル
2025032115:30山形銀 自己株式の消却完了に関するお知らせ
2025020610:00山形銀 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
2025020517:00山形銀 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ
2025020518:06山形銀 (訂正)適時開示資料「自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ」の一部訂正について
2025020515:40山形銀 自己株式取得に係る事項の決定に関するお知らせ
2025020515:40山形銀 「信託型従業員持株インセンティブ・プラン(E-Ship)」の導入について
2025020515:40山形銀 「信託型従業員持株インセンティブ・プラン(E-Ship)」の導入に伴う第三者割当による自己株式の処分に関するお知らせ
2025020515:40山形銀 自己株式の消却に関するお知らせ
2025020315:30山形銀 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025020315:30山形銀 業績予想および配当予想の修正(増配)に関するお知らせ
2025020315:30山形銀 株主優待制度の導入に関するお知らせ
2024122015:30山形銀 子会社の解散に関するお知らせ
2024102915:00山形銀 業績予想の修正に関するお知らせ
2024073115:00山形銀 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024072615:00山形銀 業績連動型株式報酬制度への追加拠出に関するお知らせ
2024043015:00山形銀 業績予想の修正に関するお知らせ
2024032515:00山形銀 第21次長期経営計画「Pro-Act」の策定について
2024020115:00山形銀 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