| 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 | 844 | 845 | 824 | 826 | 1,460,200 | -13 | 98% | 98% | 64% | ▼ | 99% | 103% | 105% | 87% | 103% |
| 20240925 | 828 | 832 | 817 | 823 | 1,596,000 | -2 | 100% | 99% | 109% | ▼▼ | 103% | 103% | 105% | 86% | 102% |
| 20240926 | 829 | 854 | 825 | 850 | 1,611,400 | 27 | 103% | 103% | 101% | ▲ | 98% | 100% | 104% | 89% | 106% |
| 20240927 | 839 | 841 | 819 | 823 | 1,550,100 | -27 | 97% | 98% | 96% | ▼ | 99% | 99% | 102% | 89% | 102% |
| 20240930 | 853 | 857 | 829 | 841 | 1,937,700 | 18 | 102% | 99% | 125% | ▲ | 101% | 103% | 103% | 91% | 104% |
| 20241001 | 845 | 867 | 841 | 851 | 1,323,100 | 11 | 101% | 101% | 68% | ▲▲ | 99% | 103% | 103% | 92% | 106% |
| 20241002 | 849 | 854 | 834 | 839 | 1,075,800 | -12 | 99% | 99% | 81% | ▼ | 98% | 99% | 102% | 91% | 104% |
| 20241003 | 851 | 854 | 834 | 836 | 1,149,800 | -3 | 100% | 98% | 107% | ▼▼ | 101% | 101% | 101% | 95% | 104% |
| 20241004 | 843 | 861 | 843 | 848 | 2,159,100 | 13 | 102% | 101% | 188% | ▲ | 101% | 98% | 98% | 97% | 105% |
| 20241007 | 867 | 882 | 858 | 872 | 1,578,100 | 24 | 103% | 101% | 73% | ▲▲ | 99% | 101% | 103% | 100% | 108% |
| 20241008 | 857 | 865 | 834 | 846 | 1,243,800 | -26 | 97% | 99% | 79% | ▼ | 99% | 102% | 108% | 97% | 105% |
| 20241009 | 847 | 855 | 841 | 843 | 1,369,000 | -4 | 100% | 99% | 110% | ▼▼ | 101% | 101% | 108% | 97% | 105% |
| 20241010 | 847 | 857 | 842 | 853 | 921,400 | 11 | 101% | 101% | 67% | ▲ | 99% | 101% | 110% | 98% | 106% |
| 20241011 | 860 | 861 | 845 | 849 | 1,390,400 | -4 | 99% | 99% | 151% | ▼ | 100% | 101% | 112% | 97% | 105% |
| 20241015 | 861 | 868 | 858 | 861 | 1,155,800 | 13 | 102% | 100% | 83% | ▲ | 101% | 100% | 113% | 99% | 107% |
| 20241016 | 850 | 869 | 848 | 857 | 740,400 | -5 | 99% | 101% | 64% | ▼ | 99% | 98% | 113% | 98% | 106% |
| 20241017 | 861 | 872 | 856 | 857 | 839,800 | 0 | 100% | 99% | 113% | ▲ | 100% | 95% | 112% | 98% | 105% |
| 20241018 | 867 | 878 | 861 | 871 | 1,300,600 | 14 | 102% | 100% | 155% | ▲▲ | 98% | 96% | 112% | 100% | 106% |
| 20241021 | 867 | 871 | 846 | 850 | 1,118,400 | -21 | 98% | 98% | 86% | ▼ | 100% | 98% | 117% | 97% | 103% |
| 20241022 | 845 | 851 | 837 | 842 | 1,307,200 | -8 | 99% | 100% | 117% | ▼▼ | 98% | 100% | 118% | 97% | 102% |
| 20241023 | 840 | 844 | 825 | 826 | 850,500 | -15 | 98% | 98% | 65% | ▼▼▼ | 100% | 103% | 121% | 95% | 100% |
| 20241024 | 823 | 825 | 812 | 822 | 1,079,400 | -5 | 99% | 100% | 127% | ▼▼▼▼ | 101% | 103% | 122% | 94% | 100% |
| 20241025 | 822 | 835 | 816 | 829 | 1,274,800 | 8 | 101% | 101% | 118% | ▲ | 101% | 104% | 122% | 95% | 101% |
| 20241028 | 818 | 837 | 815 | 825 | 970,300 | -4 | 99% | 101% | 76% | ▼ | 102% | 102% | 121% | 95% | 100% |
| 20241029 | 829 | 845 | 828 | 842 | 908,100 | 17 | 102% | 102% | 94% | ▲ | 100% | 105% | 119% | 97% | 102% |
| 20241030 | 844 | 850 | 838 | 847 | 3,855,900 | 6 | 101% | 100% | 425% | ▲▲ | 99% | 107% | 117% | 97% | 103% |
| 20241031 | 854 | 861 | 843 | 847 | 1,095,700 | 0 | 100% | 99% | 28% | ▼ | 100% | 109% | 122% | 97% | 103% |
| 20241101 | 843 | 856 | 840 | 846 | 789,500 | -1 | 100% | 100% | 72% | ▼▼ | 100% | 113% | 124% | 97% | 103% |
| 20241105 | 842 | 850 | 832 | 845 | 1,102,800 | -1 | 100% | 100% | 140% | ▼▼▼ | 104% | 113% | 124% | 97% | 103% |
| 20241106 | 850 | 883 | 850 | 883 | 1,408,400 | 37 | 104% | 104% | 128% | ▲ | 100% | 104% | 114% | 100% | 107% |
| 20241107 | 922 | 932 | 899 | 917 | 2,867,000 | 35 | 104% | 100% | 204% | ▲▲ | 99% | 106% | 115% | 100% | 112% |
| 20241108 | 914 | 923 | 903 | 907 | 1,892,400 | -10 | 99% | 99% | 66% | ▼ | 104% | 107% | 115% | 99% | 110% |
| 20241111 | 913 | 954 | 912 | 949 | 2,722,700 | 42 | 105% | 104% | 144% | ▲ | 100% | 101% | 110% | 100% | 115% |
| 20241112 | 960 | 972 | 958 | 962 | 2,324,800 | 13 | 101% | 100% | 85% | ▲▲ | 99% | 102% | 109% | 100% | 117% |
| 20241113 | 969 | 974 | 954 | 960 | 1,946,500 | -2 | 100% | 99% | 84% | ▼ | 101% | 103% | 109% | 100% | 117% |
| 20241114 | 966 | 979 | 965 | 973 | 1,774,800 | 12 | 101% | 101% | 91% | ▲ | 99% | 102% | 108% | 100% | 118% |
| 20241115 | 978 | 978 | 961 | 969 | 1,525,000 | -4 | 100% | 99% | 86% | ▼ | 100% | 103% | 109% | 100% | 118% |
| 20241118 | 970 | 978 | 962 | 967 | 1,745,500 | -2 | 100% | 100% | 114% | ▼▼ | 103% | 103% | 109% | 99% | 118% |
| 20241119 | 966 | 994 | 966 | 991 | 2,440,000 | 24 | 103% | 103% | 140% | ▲ | 100% | 101% | 106% | 100% | 121% |
| 20241120 | 986 | 999 | 982 | 987 | 1,249,100 | -4 | 100% | 100% | 51% | ▼ | 101% | 100% | 106% | 100% | 120% |
| 20241121 | 990 | 1,008 | 989 | 995 | 1,139,600 | 8 | 101% | 101% | 91% | ▲ | 100% | 100% | 105% | 100% | 121% |
| 20241122 | 995 | 1,006 | 993 | 1,000 | 868,300 | 5 | 100% | 100% | 76% | ▲▲ | 98% | 101% | 104% | 100% | 121% |
| 20241125 | 1,012 | 1,022 | 995 | 995 | 1,925,400 | -5 | 100% | 98% | 222% | ▼ | 100% | 105% | 105% | 100% | 121% |
| 20241126 | 996 | 1,002 | 982 | 992 | 1,422,800 | -3 | 100% | 100% | 74% | ▼▼ | 100% | 107% | 106% | 99% | 118% |
| 20241127 | 988 | 998 | 981 | 987 | 938,000 | -5 | 100% | 100% | 66% | ▼▼▼ | 102% | 108% | 107% | 99% | 117% |
| 20241128 | 977 | 999 | 976 | 996 | 872,600 | 9 | 101% | 102% | 93% | ▲ | 103% | 105% | 103% | 100% | 118% |
| 20241129 | 997 | 1,030 | 996 | 1,026 | 1,261,000 | 29 | 103% | 103% | 145% | ▲▲ | 102% | 102% | 100% | 100% | 121% |
| 20241202 | 1,026 | 1,048 | 1,018 | 1,044 | 1,404,300 | 19 | 102% | 102% | 111% | ▲▲▲ | 100% | 99% | 96% | 100% | 123% |
| 20241203 | 1,052 | 1,071 | 1,051 | 1,053 | 1,810,300 | 9 | 101% | 100% | 129% | ▲▲▲▲ | 98% | 99% | 96% | 100% | 119% |
| 20241204 | 1,051 | 1,059 | 1,032 | 1,032 | 1,345,800 | -21 | 98% | 98% | 74% | ▼ | 100% | 99% | 96% | 98% | 114% |
| 20241205 | 1,049 | 1,055 | 1,030 | 1,050 | 1,268,500 | 18 | 102% | 100% | 94% | ▲ | 99% | 100% | 95% | 100% | 116% |
| 20241206 | 1,050 | 1,057 | 1,031 | 1,038 | 1,003,300 | -13 | 99% | 99% | 79% | ▼ | 100% | 101% | 0% | 99% | 109% |
| 20241209 | 1,042 | 1,045 | 1,018 | 1,040 | 1,267,400 | 2 | 100% | 100% | 126% | ▲ | 99% | 98% | 0% | 99% | 108% |
| 20241210 | 1,043 | 1,049 | 1,033 | 1,033 | 737,000 | -7 | 99% | 99% | 58% | ▼ | 101% | 99% | 0% | 98% | 108% |
| 20241211 | 1,033 | 1,040 | 1,028 | 1,039 | 687,300 | 6 | 101% | 101% | 93% | ▲ | 100% | 97% | 0% | 99% | 107% |
| 20241212 | 1,045 | 1,059 | 1,042 | 1,050 | 1,266,300 | 12 | 101% | 100% | 184% | ▲▲ | 99% | 97% | 0% | 100% | 109% |
| 20241213 | 1,036 | 1,047 | 1,023 | 1,027 | 1,597,300 | -23 | 98% | 99% | 126% | ▼ | 99% | 98% | 0% | 98% | 106% |
| 20241216 | 1,031 | 1,036 | 1,019 | 1,022 | 1,209,700 | -5 | 100% | 99% | 76% | ▼▼ | 98% | 97% | 0% | 97% | 104% |
| 20241217 | 1,030 | 1,038 | 1,011 | 1,011 | 838,500 | -11 | 99% | 98% | 69% | ▼▼▼ | 100% | 0% | 0% | 96% | 102% |
| 20241218 | 1,009 | 1,022 | 1,003 | 1,010 | 985,800 | -1 | 100% | 100% | 118% | ▼▼▼▼ | 102% | 0% | 0% | 96% | 102% |
| 20241219 | 993 | 1,014 | 990 | 1,009 | 1,265,300 | -2 | 100% | 102% | 128% | ▼▼▼▼▼ | 99% | 0% | 0% | 96% | 102% |
| 20241220 | 1,009 | 1,012 | 993 | 997 | 1,547,800 | -12 | 99% | 99% | 122% | ▼▼▼▼▼▼ | % | % | % | 95% | 101% |
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 | 101,600 | 325,500 | 19,700 | 100,900 | 81,900 | 224,600 |
| 2024-12-06 | 90,500 | 323,800 | 18,400 | 86,500 | 72,100 | 237,300 |
| 2024-11-29 | 107,400 | 357,800 | 23,200 | 104,800 | 84,200 | 253,000 |
| 2024-11-22 | 76,600 | 493,100 | 10,600 | 110,700 | 66,000 | 382,400 |
| 2024-11-15 | 66,200 | 524,800 | 11,000 | 93,300 | 55,200 | 431,500 |
| 2024-11-08 | 44,500 | 523,400 | 5,200 | 129,400 | 39,300 | 394,000 |
| 2024-11-01 | 39,500 | 625,400 | 6,300 | 164,000 | 33,200 | 461,400 |
| 2024-10-25 | 39,800 | 627,700 | 6,300 | 157,700 | 33,500 | 470,000 |
| 2024-10-18 | 33,000 | 620,200 | 3,800 | 159,300 | 29,200 | 460,900 |
| 2024-10-11 | 30,400 | 647,100 | 1,300 | 174,500 | 29,100 | 472,600 |
| 2024-10-04 | 39,600 | 642,800 | 1,200 | 160,600 | 38,400 | 482,200 |
| 2024-09-27 | 33,400 | 629,200 | 1,200 | 163,900 | 32,200 | 465,300 |
| 2024-09-20 | 33,100 | 638,000 | 1,300 | 162,600 | 31,800 | 475,400 |
| 2024-09-13 | 32,600 | 706,100 | 1,200 | 163,400 | 31,400 | 542,700 |
| 2024-09-06 | 48,300 | 668,800 | 14,300 | 158,900 | 34,000 | 509,900 |
| 2024-08-30 | 56,200 | 497,100 | 14,300 | 84,200 | 41,900 | 412,900 |
| 2024-08-23 | 57,300 | 391,400 | 15,200 | 54,800 | 42,100 | 336,600 |
| 2024-08-16 | 67,100 | 224,300 | 14,300 | 41,600 | 52,800 | 182,700 |
| 2024-08-09 | 62,100 | 275,400 | 14,200 | 66,000 | 47,900 | 209,400 |
| 2024-08-02 | 95,000 | 270,600 | 15,400 | 67,500 | 79,600 | 203,100 |
| 2024-07-26 | 67,900 | 353,200 | 15,200 | 67,800 | 52,700 | 285,400 |
| 2024-07-19 | 110,400 | 270,700 | 16,300 | 65,500 | 94,100 | 205,200 |
| 2024-07-12 | 128,500 | 322,100 | 27,300 | 81,300 | 101,200 | 240,800 |
| 2024-07-05 | 106,200 | 313,300 | 15,200 | 81,200 | 91,000 | 232,100 |
| 2024-06-28 | 107,100 | 307,800 | 15,400 | 76,800 | 91,700 | 231,000 |
| 2024-06-21 | 107,400 | 345,800 | 15,400 | 88,200 | 92,000 | 257,600 |
| 2024-06-14 | 130,000 | 372,900 | 15,400 | 85,800 | 114,600 | 287,100 |
| 2024-06-07 | 328,300 | 418,400 | 14,400 | 84,400 | 313,900 | 334,000 |
| 2024-05-31 | 195,800 | 253,000 | 48,000 | 99,100 | 147,800 | 153,900 |
| 2024-05-24 | 145,400 | 303,700 | 14,300 | 109,400 | 131,100 | 194,300 |
| 2024-05-17 | 144,400 | 276,500 | 14,300 | 96,200 | 130,100 | 180,300 |
| 2024-05-10 | 167,700 | 226,300 | 14,300 | 94,100 | 153,400 | 132,200 |
| 2024-05-02 | 163,500 | 197,900 | 15,000 | 93,300 | 148,500 | 104,600 |
| 2024-04-26 | 133,300 | 199,600 | 15,400 | 82,800 | 117,900 | 116,800 |
| 2024-04-19 | 159,900 | 197,000 | 15,100 | 80,100 | 144,800 | 116,900 |
| 2024-04-12 | 126,900 | 252,100 | 15,200 | 93,100 | 111,700 | 159,000 |
| 2024-04-05 | 126,000 | 266,100 | 15,300 | 91,400 | 110,700 | 174,700 |
| 2024-03-29 | 138,900 | 324,200 | 20,700 | 110,300 | 118,200 | 213,900 |
| 2024-03-22 | 214,900 | 374,200 | 86,900 | 117,600 | 128,000 | 256,600 |
| 2024-03-15 | 338,100 | 331,000 | 219,300 | 95,800 | 118,800 | 235,200 |
| 2024-03-08 | 362,300 | 346,500 | 220,200 | 93,300 | 142,100 | 253,200 |
| 2024-03-01 | 328,600 | 292,300 | 224,600 | 81,200 | 104,000 | 211,100 |
| 2024-02-22 | 136,300 | 341,100 | 17,100 | 87,800 | 119,200 | 253,300 |
| 2024-02-16 | 106,400 | 413,900 | 15,500 | 81,200 | 90,900 | 332,700 |
| 2024-02-09 | 46,800 | 562,300 | 2,100 | 97,600 | 44,700 | 464,700 |
| 2024-02-02 | 56,100 | 518,600 | 12,700 | 80,300 | 43,400 | 438,300 |
| 2024-01-26 | 56,600 | 567,600 | 2,600 | 97,400 | 54,000 | 470,200 |
| 2024-01-19 | 249,900 | 568,900 | 205,200 | 94,800 | 44,700 | 474,100 |
| 2024-01-12 | 251,700 | 558,000 | 207,400 | 86,100 | 44,300 | 471,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 16:15 | 八十二銀 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付け並びに自己株式の消却に関するお知らせ |
| 20241213 | 15:00 | 八十二銀 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241205 | 11:00 | 八十二銀 | 自己株式の取得状況に関するお知らせ |
| 20241115 | 15:30 | 八十二銀 | 2025年3月期 第2四半期末の自己資本比率について |
| 20241107 | 11:00 | 八十二銀 | 自己株式の取得状況に関するお知らせ |
| 20241031 | 15:30 | 八十二銀 | 業績予想の修正に関するお知らせ |
| 20241025 | 15:30 | 八十二銀 | 中期経営目標の変更について |
| 20241003 | 11:00 | 八十二銀 | 自己株式の取得状況に関するお知らせ |
| 20240905 | 11:00 | 八十二銀 | 自己株式の取得状況に関するお知らせ |
| 20240815 | 15:30 | 八十二銀 | 2025年3月期 第1四半期末の自己資本比率について |
| 20240809 | 15:30 | 八十二銀 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240806 | 11:00 | 八十二銀 | 自己株式の取得状況に関するお知らせ |
| 20240719 | 15:30 | 八十二銀 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240703 | 16:00 | 八十二銀 | 自己株式の取得状況に関するお知らせ |
| 20240621 | 15:30 | 八十二銀 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240606 | 11:00 | 八十二銀 | 自己株式の取得状況に関するお知らせ |
| 20240517 | 15:30 | 八十二銀 | 2024年3月期の自己資本比率について |
| 20240315 | 15:30 | 八十二銀 | 通期業績予想および期末配当予想（増配）の修正に関するお知らせ |
| 20240216 | 15:30 | 八十二銀 | 2024年3月期 第3四半期末の自己資本比率について |
| 20240209 | 15:30 | 八十二銀 | 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 |
|---|---|---|---|
| 8359 | 1 | 八十二銀行 - 長野県のトップバンクとして、皆さまに愛される銀行へ | 2024-12-22 01:23:55 |
| 8359 | 2 | 2025年3月期 第2四半期末の自己資本比率について（56KB） | 2024-11-16 00:31:35 |
| 8359 | 2 | 第142期（2025年3月期）第2四半期決算について（969KB） | 2024-11-08 22:31:41 |
| 8359 | 2 | 第142期（2025年3月期）第1四半期決算について（630KB） | 2024-08-20 14:36:34 |
| 8359 | 2 | 2025年3月期 第1四半期末の自己資本比率について（62KB） | 2024-08-20 14:36:33 |
| 8359 | 2 | 「第 141 期定時株主総会決議ご通知」の一部訂正について（108.5KB） | 2024-06-24 18:40:07 |
| 8359 | 2 | 「第 141 期定時株主総会招集ご通知」（電子提供措置事項）の一部修正について （46.0KB） | 2024-06-21 20:49:34 |
| 8359 | 2 | ごあいさつ ｜株主・投資家の皆さま｜八十二銀行 | 2024-06-19 08:35:43 |
| 8359 | 2 | 株主・投資家の皆さま ｜八十二銀行 | 2024-06-19 08:35:42 |
| 8359 | 2 | 経営方針 ｜株主・投資家の皆さま｜八十二銀行 | 2024-06-19 08:35:40 |