| 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 | 1,044 | 1,047 | 1,001 | 1,001 | 1,102,600 | -58 | 95% | 96% | 117% | ▼▼ | 99% | 110% | 103% | 93% | 100% |
| 20240726 | 1,000 | 1,005 | 988 | 990 | 1,004,800 | -11 | 99% | 99% | 91% | ▼▼▼ | 102% | 110% | 103% | 92% | 100% |
| 20240729 | 1,000 | 1,028 | 997 | 1,021 | 934,800 | 30 | 103% | 102% | 93% | ▲ | 99% | 97% | 101% | 95% | 103% |
| 20240730 | 1,018 | 1,027 | 1,006 | 1,011 | 1,298,100 | -10 | 99% | 99% | 139% | ▼ | 106% | 84% | 102% | 94% | 102% |
| 20240731 | 1,015 | 1,082 | 1,011 | 1,081 | 2,191,500 | 70 | 107% | 106% | 169% | ▲ | 101% | 83% | 95% | 100% | 109% |
| 20240801 | 1,086 | 1,132 | 1,084 | 1,102 | 2,374,400 | 21 | 102% | 101% | 108% | ▲▲ | 95% | 86% | 97% | 100% | 111% |
| 20240802 | 1,042 | 1,056 | 991 | 991 | 1,869,800 | -110 | 90% | 95% | 79% | ▼ | 97% | 106% | 113% | 90% | 100% |
| 20240805 | 871 | 872 | 841 | 841 | 2,109,600 | -150 | 85% | 97% | 113% | ▼▼ | 99% | 109% | 112% | 76% | 100% |
| 20240806 | 867 | 902 | 820 | 855 | 3,178,400 | 14 | 102% | 99% | 151% | ▲ | 109% | 117% | 115% | 78% | 102% |
| 20240807 | 827 | 924 | 827 | 898 | 2,571,700 | 43 | 105% | 109% | 81% | ▲▲ | 102% | 114% | 110% | 82% | 107% |
| 20240808 | 868 | 915 | 868 | 884 | 2,498,800 | -14 | 98% | 102% | 97% | ▼ | 101% | 113% | 104% | 80% | 105% |
| 20240809 | 913 | 928 | 885 | 921 | 2,034,200 | 37 | 104% | 101% | 81% | ▲ | 106% | 115% | 106% | 84% | 109% |
| 20240813 | 895 | 950 | 895 | 945 | 1,617,000 | 24 | 103% | 106% | 79% | ▲▲ | 101% | 106% | 100% | 86% | 112% |
| 20240814 | 955 | 998 | 952 | 965 | 1,104,700 | 21 | 102% | 101% | 68% | ▲▲▲ | 102% | 101% | 96% | 88% | 115% |
| 20240815 | 969 | 1,007 | 968 | 988 | 1,369,900 | 23 | 102% | 102% | 124% | ▲▲▲▲ | 100% | 95% | 90% | 90% | 117% |
| 20240816 | 1,027 | 1,044 | 1,020 | 1,031 | 1,613,300 | 42 | 104% | 100% | 118% | ▲▲▲▲▲ | 98% | 93% | 90% | 94% | 122% |
| 20240819 | 1,029 | 1,032 | 1,004 | 1,008 | 1,018,100 | -23 | 98% | 98% | 63% | ▼ | 96% | 92% | 90% | 92% | 120% |
| 20240820 | 1,025 | 1,025 | 980 | 982 | 2,020,400 | -26 | 97% | 96% | 198% | ▼▼ | 102% | 98% | 92% | 89% | 117% |
| 20240821 | 960 | 978 | 958 | 975 | 1,252,800 | -7 | 99% | 102% | 62% | ▼▼▼ | 98% | 98% | 90% | 89% | 116% |
| 20240822 | 971 | 971 | 950 | 952 | 1,376,700 | -23 | 98% | 98% | 110% | ▼▼▼▼ | 99% | 100% | 91% | 86% | 113% |
| 20240823 | 956 | 961 | 942 | 944 | 1,221,800 | -8 | 99% | 99% | 89% | ▼▼▼▼▼ | 98% | 98% | 90% | 86% | 112% |
| 20240826 | 945 | 949 | 924 | 928 | 1,268,300 | -15 | 98% | 98% | 104% | ▼▼▼▼▼▼ | 102% | 100% | 93% | 84% | 110% |
| 20240827 | 921 | 940 | 921 | 939 | 846,100 | 11 | 101% | 102% | 67% | ▲ | 102% | 99% | 91% | 85% | 112% |
| 20240828 | 935 | 952 | 930 | 952 | 832,000 | 13 | 101% | 102% | 98% | ▲▲ | 99% | 99% | 91% | 86% | 113% |
| 20240829 | 935 | 940 | 923 | 925 | 1,751,200 | -27 | 97% | 99% | 210% | ▼ | 100% | 97% | 93% | 84% | 110% |
| 20240830 | 914 | 925 | 908 | 918 | 1,774,200 | -7 | 99% | 100% | 101% | ▼▼ | 100% | 96% | 93% | 89% | 109% |
| 20240902 | 911 | 924 | 906 | 914 | 1,797,200 | -5 | 100% | 100% | 101% | ▼▼▼ | 101% | 94% | 92% | 89% | 109% |
| 20240903 | 921 | 930 | 918 | 926 | 1,461,300 | 13 | 101% | 101% | 81% | ▲ | 98% | 95% | 95% | 90% | 108% |
| 20240904 | 900 | 908 | 882 | 883 | 1,920,300 | -43 | 95% | 98% | 131% | ▼ | 101% | 98% | 98% | 86% | 100% |
| 20240905 | 869 | 886 | 856 | 874 | 1,366,100 | -10 | 99% | 101% | 71% | ▼▼ | 100% | 96% | 100% | 85% | 100% |
| 20240906 | 868 | 880 | 860 | 866 | 1,664,700 | -7 | 99% | 100% | 122% | ▼▼▼ | 100% | 100% | 104% | 84% | 100% |
| 20240909 | 836 | 842 | 819 | 835 | 2,222,100 | -31 | 96% | 100% | 133% | ▼▼▼▼ | 101% | 97% | 103% | 81% | 100% |
| 20240910 | 848 | 863 | 848 | 853 | 1,698,300 | 18 | 102% | 101% | 76% | ▲ | 98% | 97% | 104% | 83% | 102% |
| 20240911 | 838 | 841 | 815 | 821 | 1,697,100 | -32 | 96% | 98% | 100% | ▼ | 100% | 100% | 105% | 80% | 100% |
| 20240912 | 831 | 840 | 827 | 834 | 1,216,700 | 13 | 102% | 100% | 72% | ▲ | 99% | 101% | 105% | 81% | 102% |
| 20240913 | 832 | 839 | 820 | 820 | 1,679,600 | -14 | 98% | 99% | 138% | ▼ | 98% | 102% | 106% | 81% | 100% |
| 20240917 | 822 | 827 | 786 | 805 | 2,206,100 | -16 | 98% | 98% | 131% | ▼▼ | 101% | 102% | 108% | 82% | 100% |
| 20240918 | 808 | 815 | 799 | 815 | 1,644,400 | 10 | 101% | 101% | 75% | ▲ | 100% | 102% | 105% | 84% | 101% |
| 20240919 | 830 | 843 | 830 | 830 | 1,449,300 | 16 | 102% | 100% | 88% | ▲▲ | 99% | 101% | 103% | 87% | 103% |
| 20240920 | 845 | 854 | 839 | 839 | 2,284,100 | 8 | 101% | 99% | 158% | ▲▲▲ | 98% | 100% | 103% | 88% | 104% |
| 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% | 97% | 97% | 105% |
| 20241007 | 867 | 882 | 858 | 872 | 1,578,100 | 24 | 103% | 101% | 73% | ▲▲ | 99% | 101% | 0% | 100% | 108% |
| 20241008 | 857 | 865 | 834 | 846 | 1,243,800 | -26 | 97% | 99% | 79% | ▼ | 99% | 102% | 0% | 97% | 105% |
| 20241009 | 847 | 855 | 841 | 843 | 1,369,000 | -4 | 100% | 99% | 110% | ▼▼ | 101% | 101% | 0% | 97% | 105% |
| 20241010 | 847 | 857 | 842 | 853 | 921,400 | 11 | 101% | 101% | 67% | ▲ | 99% | 101% | 0% | 98% | 106% |
| 20241011 | 860 | 861 | 845 | 849 | 1,390,400 | -4 | 99% | 99% | 151% | ▼ | 100% | 101% | 0% | 97% | 105% |
| 20241015 | 861 | 868 | 858 | 861 | 1,155,800 | 13 | 102% | 100% | 83% | ▲ | 101% | 100% | 0% | 99% | 107% |
| 20241016 | 850 | 869 | 848 | 857 | 740,400 | -5 | 99% | 101% | 64% | ▼ | 99% | 98% | 0% | 98% | 106% |
| 20241017 | 861 | 872 | 856 | 857 | 839,800 | 0 | 100% | 99% | 113% | ▲ | 100% | 0% | 0% | 98% | 105% |
| 20241018 | 867 | 878 | 861 | 871 | 1,300,600 | 14 | 102% | 100% | 155% | ▲▲ | 98% | 0% | 0% | 100% | 106% |
| 20241021 | 867 | 871 | 846 | 850 | 1,118,400 | -21 | 98% | 98% | 86% | ▼ | 100% | 0% | 0% | 97% | 103% |
| 20241022 | 845 | 851 | 837 | 842 | 1,307,200 | -8 | 99% | 100% | 117% | ▼▼ | % | % | % | 97% | 102% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 03:26:29 |
| 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 |
| 8359 | 2 | 第141期（2024年3月期）決算について（1,053KB） | 2024-06-18 22:56:20 |
| 8359 | 2 | 2024年3月期の自己資本比率について（55KB） | 2024-06-18 22:56:19 |