| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,014 | 1,014 | 1,002 | 1,008 | 798,600 | 7 | 101% | 99% | 53% | ▲▲▲▲ | 99% | 98% | 100% | 99% | 104% |
| 20250121 | 1,010 | 1,017 | 991 | 998 | 710,900 | -10 | 99% | 99% | 89% | ▼ | 99% | 101% | 101% | 98% | 103% |
| 20250122 | 996 | 1,002 | 990 | 990 | 990,600 | -7 | 99% | 99% | 139% | ▼▼ | 100% | 102% | 102% | 97% | 102% |
| 20250123 | 987 | 989 | 980 | 985 | 909,100 | -5 | 99% | 100% | 92% | ▼▼▼ | 100% | 103% | 102% | 97% | 102% |
| 20250124 | 985 | 992 | 973 | 987 | 687,700 | 2 | 100% | 100% | 76% | ▲ | 100% | 103% | 101% | 97% | 102% |
| 20250127 | 992 | 1,003 | 990 | 993 | 1,128,500 | 6 | 101% | 100% | 164% | ▲▲ | 102% | 103% | 102% | 98% | 103% |
| 20250128 | 988 | 1,005 | 988 | 1,004 | 1,024,500 | 11 | 101% | 102% | 91% | ▲▲▲ | 100% | 98% | 100% | 99% | 104% |
| 20250129 | 1,001 | 1,010 | 992 | 1,004 | 1,221,400 | -1 | 100% | 100% | 119% | ▼ | 101% | 97% | 100% | 99% | 104% |
| 20250130 | 1,009 | 1,020 | 1,005 | 1,019 | 1,322,800 | 15 | 101% | 101% | 108% | ▲ | 100% | 95% | 98% | 100% | 105% |
| 20250131 | 1,025 | 1,026 | 1,011 | 1,021 | 1,135,600 | 3 | 100% | 100% | 86% | ▲▲ | 97% | 97% | 100% | 100% | 106% |
| 20250203 | 1,008 | 1,008 | 975 | 980 | 1,901,900 | -41 | 96% | 97% | 167% | ▼ | 99% | 97% | 100% | 96% | 101% |
| 20250204 | 995 | 995 | 979 | 983 | 1,358,300 | 3 | 100% | 99% | 71% | ▲ | 99% | 97% | 101% | 96% | 102% |
| 20250205 | 985 | 997 | 975 | 979 | 1,303,900 | -4 | 100% | 99% | 96% | ▼ | 99% | 97% | 101% | 96% | 101% |
| 20250206 | 985 | 990 | 973 | 973 | 1,055,000 | -6 | 99% | 99% | 81% | ▼▼ | 99% | 100% | 101% | 95% | 101% |
| 20250207 | 975 | 979 | 962 | 969 | 1,041,500 | -4 | 100% | 99% | 99% | ▼▼▼ | 99% | 103% | 102% | 95% | 100% |
| 20250210 | 961 | 961 | 945 | 953 | 1,338,500 | -17 | 98% | 99% | 129% | ▼▼▼▼ | 100% | 106% | 103% | 93% | 100% |
| 20250212 | 950 | 963 | 946 | 954 | 1,658,800 | 1 | 100% | 100% | 124% | ▲ | 100% | 105% | 106% | 93% | 100% |
| 20250213 | 954 | 971 | 954 | 959 | 951,800 | 5 | 100% | 100% | 57% | ▲▲ | 102% | 103% | 107% | 94% | 101% |
| 20250214 | 958 | 977 | 954 | 974 | 882,800 | 15 | 102% | 102% | 93% | ▲▲▲ | 101% | 102% | 108% | 95% | 102% |
| 20250217 | 980 | 994 | 979 | 987 | 1,158,300 | 13 | 101% | 101% | 131% | ▲▲▲▲ | 101% | 100% | 107% | 97% | 104% |
| 20250218 | 993 | 1,006 | 983 | 1,005 | 1,256,800 | 18 | 102% | 101% | 109% | ▲▲▲▲▲ | 97% | 98% | 109% | 98% | 105% |
| 20250219 | 1,010 | 1,021 | 981 | 983 | 1,047,500 | -22 | 98% | 97% | 83% | ▼ | 99% | 100% | 112% | 96% | 103% |
| 20250220 | 983 | 994 | 965 | 977 | 1,092,300 | -6 | 99% | 99% | 104% | ▼▼ | 100% | 98% | 111% | 96% | 103% |
| 20250225 | 997 | 1,005 | 986 | 996 | 1,469,300 | 19 | 102% | 100% | 135% | ▲ | 98% | 98% | 111% | 98% | 105% |
| 20250226 | 999 | 1,000 | 977 | 984 | 1,391,900 | -12 | 99% | 98% | 95% | ▼ | 100% | 98% | 113% | 96% | 103% |
| 20250227 | 987 | 990 | 974 | 985 | 3,124,400 | 1 | 100% | 100% | 224% | ▲ | 98% | 100% | 114% | 96% | 103% |
| 20250228 | 979 | 983 | 963 | 964 | 1,718,800 | -21 | 98% | 98% | 55% | ▼ | 100% | 100% | 114% | 94% | 101% |
| 20250303 | 976 | 981 | 960 | 974 | 1,177,000 | 10 | 101% | 100% | 68% | ▲ | 100% | 101% | 115% | 95% | 102% |
| 20250304 | 970 | 975 | 961 | 968 | 869,600 | -6 | 99% | 100% | 74% | ▼ | 101% | 100% | 116% | 95% | 102% |
| 20250305 | 961 | 978 | 960 | 971 | 991,200 | 3 | 100% | 101% | 114% | ▲ | 101% | 100% | 115% | 97% | 102% |
| 20250306 | 970 | 982 | 968 | 980 | 1,019,300 | 9 | 101% | 101% | 103% | ▲▲ | 101% | 101% | 115% | 97% | 103% |
| 20250307 | 970 | 978 | 960 | 976 | 1,162,700 | -4 | 100% | 101% | 114% | ▼ | 98% | 103% | 114% | 97% | 102% |
| 20250310 | 978 | 978 | 962 | 962 | 1,113,000 | -14 | 99% | 98% | 96% | ▼▼ | 100% | 108% | 118% | 96% | 101% |
| 20250311 | 948 | 949 | 925 | 945 | 1,699,400 | -17 | 98% | 100% | 153% | ▼▼▼ | 102% | 111% | 117% | 94% | 100% |
| 20250312 | 950 | 973 | 945 | 966 | 1,923,500 | 21 | 102% | 102% | 113% | ▲ | 102% | 110% | 113% | 96% | 102% |
| 20250313 | 960 | 979 | 959 | 979 | 1,326,500 | 13 | 101% | 102% | 69% | ▲▲ | 103% | 113% | 108% | 97% | 104% |
| 20250314 | 981 | 1,009 | 979 | 1,007 | 2,353,600 | 28 | 103% | 103% | 177% | ▲▲▲ | 101% | 109% | 103% | 100% | 107% |
| 20250317 | 1,015 | 1,033 | 1,013 | 1,025 | 1,587,600 | 19 | 102% | 101% | 67% | ▲▲▲▲ | 101% | 105% | 100% | 100% | 109% |
| 20250318 | 1,041 | 1,060 | 1,028 | 1,054 | 1,980,800 | 29 | 103% | 101% | 125% | ▲▲▲▲▲ | 101% | 104% | 92% | 100% | 112% |
| 20250319 | 1,049 | 1,073 | 1,047 | 1,060 | 1,421,900 | 6 | 101% | 101% | 72% | ▲▲▲▲▲▲ | 104% | 105% | 92% | 100% | 112% |
| 20250321 | 1,067 | 1,109 | 1,067 | 1,106 | 2,332,700 | 46 | 104% | 104% | 164% | ▲▲▲▲▲▲▲ | 99% | 101% | 89% | 100% | 117% |
| 20250324 | 1,105 | 1,105 | 1,090 | 1,093 | 1,270,700 | -13 | 99% | 99% | 54% | ▼ | 98% | 98% | 89% | 99% | 116% |
| 20250325 | 1,105 | 1,109 | 1,081 | 1,087 | 1,332,400 | -6 | 99% | 98% | 105% | ▼▼ | 99% | 97% | 91% | 98% | 115% |
| 20250326 | 1,087 | 1,087 | 1,062 | 1,076 | 1,464,800 | -11 | 99% | 99% | 110% | ▼▼▼ | 105% | 98% | 92% | 97% | 114% |
| 20250327 | 1,065 | 1,170 | 1,063 | 1,116 | 6,593,800 | 40 | 104% | 105% | 450% | ▲ | 98% | 95% | 89% | 100% | 118% |
| 20250328 | 1,104 | 1,126 | 1,081 | 1,084 | 2,226,800 | -32 | 97% | 98% | 34% | ▼ | 101% | 92% | 94% | 97% | 115% |
| 20250331 | 1,050 | 1,070 | 1,025 | 1,056 | 1,745,400 | -28 | 97% | 101% | 78% | ▼▼ | 98% | 86% | 92% | 95% | 112% |
| 20250401 | 1,070 | 1,075 | 1,047 | 1,049 | 1,364,600 | -7 | 99% | 98% | 78% | ▼▼▼ | 100% | 87% | 94% | 94% | 111% |
| 20250402 | 1,047 | 1,049 | 1,029 | 1,044 | 1,253,900 | -5 | 100% | 100% | 92% | ▼▼▼▼ | 99% | 95% | 100% | 94% | 111% |
| 20250403 | 980 | 993 | 956 | 968 | 2,531,100 | -76 | 93% | 99% | 202% | ▼▼▼▼▼ | 96% | 99% | 0% | 87% | 103% |
| 20250404 | 935 | 939 | 875 | 901 | 4,239,200 | -68 | 93% | 96% | 167% | ▼▼▼▼▼▼ | 104% | 104% | 0% | 81% | 100% |
| 20250408 | 879 | 924 | 873 | 915 | 2,477,700 | 15 | 102% | 104% | 58% | ▲ | 99% | 107% | 0% | 82% | 102% |
| 20250409 | 875 | 885 | 835 | 864 | 3,253,700 | -52 | 94% | 99% | 131% | ▼ | 97% | 97% | 0% | 77% | 100% |
| 20250410 | 960 | 960 | 920 | 927 | 2,349,000 | 64 | 107% | 97% | 72% | ▲ | 101% | 108% | 0% | 83% | 107% |
| 20250411 | 890 | 905 | 876 | 897 | 1,561,400 | -30 | 97% | 101% | 66% | ▼ | 102% | 109% | 0% | 80% | 104% |
| 20250414 | 904 | 925 | 895 | 917 | 778,500 | 20 | 102% | 102% | 50% | ▲ | 101% | 106% | 0% | 82% | 106% |
| 20250415 | 927 | 939 | 923 | 932 | 1,055,200 | 15 | 102% | 101% | 136% | ▲▲ | 99% | 0% | 0% | 84% | 108% |
| 20250416 | 935 | 947 | 920 | 924 | 1,103,900 | -8 | 99% | 99% | 105% | ▼ | 102% | 0% | 0% | 83% | 107% |
| 20250417 | 939 | 965 | 931 | 960 | 1,604,000 | 35 | 104% | 102% | 145% | ▲ | 102% | 0% | 0% | 86% | 111% |
| 20250418 | 970 | 985 | 966 | 985 | 1,000,900 | 25 | 103% | 102% | 62% | ▲▲ | % | % | % | 88% | 114% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 40,700 | 595,900 | 11,600 | 319,500 | 29,100 | 276,400 |
| 2025-04-04 | 47,800 | 639,500 | 11,600 | 335,200 | 36,200 | 304,300 |
| 2025-03-28 | 90,200 | 594,500 | 18,000 | 351,400 | 72,200 | 243,100 |
| 2025-03-21 | 95,900 | 470,200 | 18,000 | 268,500 | 77,900 | 201,700 |
| 2025-03-14 | 71,200 | 656,400 | 16,700 | 346,900 | 54,500 | 309,500 |
| 2025-03-07 | 60,400 | 745,300 | 16,800 | 385,000 | 43,600 | 360,300 |
| 2025-02-28 | 60,900 | 775,000 | 16,700 | 405,400 | 44,200 | 369,600 |
| 2025-02-21 | 66,700 | 614,300 | 16,800 | 312,900 | 49,900 | 301,400 |
| 2025-02-14 | 62,600 | 610,900 | 17,000 | 258,900 | 45,600 | 352,000 |
| 2025-02-07 | 63,400 | 497,700 | 17,000 | 137,900 | 46,400 | 359,800 |
| 2025-01-31 | 72,100 | 369,900 | 17,000 | 125,400 | 55,100 | 244,500 |
| 2025-01-24 | 77,900 | 390,500 | 17,000 | 120,100 | 60,900 | 270,400 |
| 2025-01-17 | 84,400 | 391,000 | 17,000 | 114,200 | 67,400 | 276,800 |
| 2025-01-10 | 87,500 | 369,300 | 18,400 | 84,400 | 69,100 | 284,900 |
| 2024-12-27 | 124,800 | 282,400 | 18,400 | 71,100 | 106,400 | 211,300 |
| 2024-12-20 | 91,300 | 328,900 | 18,400 | 103,400 | 72,900 | 225,500 |
| 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 |
|---|---|---|---|
| 20250220 | 15:30 | 八十二銀 | 2025年3月期 第3四半期末の自己資本比率について |
| 20241223 | 10:30 | 八十二銀 | 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 |
| 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 | 2025-04-19 18:20:57 |
| 8359 | 2 | 2025年3月期 第3四半期末の自己資本比率について（55KB） | 2025-02-21 01:31:11 |
| 8359 | 2 | 第142期（2025年3月期）第3四半期決算について（567KB） | 2025-02-07 23:31:43 |
| 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 |