| 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 | 3,140 | 3,145 | 3,080 | 3,080 | 76,400 | -20 | 99% | 98% | 78% | ▼▼ | 100% | 99% | 101% | 93% | 104% |
| 20240925 | 3,055 | 3,060 | 3,005 | 3,045 | 78,200 | -35 | 99% | 100% | 102% | ▼▼▼ | 101% | 98% | 100% | 92% | 102% |
| 20240926 | 3,080 | 3,125 | 3,055 | 3,110 | 109,000 | 65 | 102% | 101% | 139% | ▲ | 99% | 99% | 101% | 94% | 105% |
| 20240927 | 3,060 | 3,075 | 3,020 | 3,025 | 103,900 | -85 | 97% | 99% | 95% | ▼ | 100% | 101% | 102% | 92% | 102% |
| 20240930 | 3,020 | 3,070 | 2,996 | 3,010 | 115,400 | -15 | 100% | 100% | 111% | ▼▼ | 101% | 105% | 102% | 91% | 101% |
| 20241001 | 3,010 | 3,070 | 2,995 | 3,030 | 76,600 | 20 | 101% | 101% | 66% | ▲ | 101% | 105% | 103% | 92% | 102% |
| 20241002 | 3,000 | 3,055 | 2,997 | 3,020 | 73,900 | -10 | 100% | 101% | 96% | ▼ | 99% | 100% | 100% | 92% | 102% |
| 20241003 | 3,065 | 3,075 | 3,005 | 3,030 | 65,900 | 10 | 100% | 99% | 89% | ▲ | 100% | 99% | 99% | 96% | 102% |
| 20241004 | 3,065 | 3,115 | 3,045 | 3,055 | 83,800 | 25 | 101% | 100% | 127% | ▲▲ | 100% | 97% | 96% | 97% | 103% |
| 20241007 | 3,145 | 3,215 | 3,125 | 3,150 | 141,900 | 95 | 103% | 100% | 169% | ▲▲▲ | 99% | 99% | 101% | 100% | 106% |
| 20241008 | 3,115 | 3,115 | 3,040 | 3,070 | 87,900 | -80 | 97% | 99% | 62% | ▼ | 99% | 100% | 103% | 97% | 103% |
| 20241009 | 3,080 | 3,085 | 3,040 | 3,045 | 33,700 | -25 | 99% | 99% | 38% | ▼▼ | 99% | 99% | 103% | 97% | 102% |
| 20241010 | 3,085 | 3,085 | 3,030 | 3,040 | 33,700 | -5 | 100% | 99% | 100% | ▼▼▼ | 99% | 100% | 104% | 97% | 102% |
| 20241011 | 3,065 | 3,065 | 3,035 | 3,035 | 44,400 | -5 | 100% | 99% | 132% | ▼▼▼▼ | 100% | 100% | 104% | 96% | 101% |
| 20241015 | 3,080 | 3,110 | 3,050 | 3,075 | 125,200 | 40 | 101% | 100% | 282% | ▲ | 101% | 99% | 105% | 98% | 102% |
| 20241016 | 3,040 | 3,085 | 3,025 | 3,060 | 52,000 | -15 | 100% | 101% | 42% | ▼ | 100% | 97% | 104% | 97% | 102% |
| 20241017 | 3,075 | 3,090 | 3,060 | 3,065 | 43,800 | 5 | 100% | 100% | 84% | ▲ | 100% | 96% | 104% | 97% | 102% |
| 20241018 | 3,080 | 3,100 | 3,055 | 3,080 | 47,100 | 15 | 100% | 100% | 108% | ▲▲ | 98% | 96% | 104% | 98% | 102% |
| 20241021 | 3,080 | 3,080 | 3,015 | 3,020 | 79,700 | -60 | 98% | 98% | 169% | ▼ | 99% | 99% | 106% | 96% | 100% |
| 20241022 | 3,015 | 3,025 | 2,971 | 2,983 | 132,800 | -37 | 99% | 99% | 167% | ▼▼ | 99% | 101% | 107% | 95% | 100% |
| 20241023 | 2,978 | 2,981 | 2,954 | 2,956 | 87,800 | -27 | 99% | 99% | 66% | ▼▼▼ | 100% | 102% | 108% | 94% | 100% |
| 20241024 | 2,951 | 2,965 | 2,920 | 2,955 | 73,700 | -1 | 100% | 100% | 84% | ▼▼▼▼ | 100% | 102% | 107% | 94% | 100% |
| 20241025 | 2,955 | 2,959 | 2,921 | 2,950 | 51,300 | -5 | 100% | 100% | 70% | ▼▼▼▼▼ | 102% | 103% | 108% | 94% | 100% |
| 20241028 | 2,923 | 3,000 | 2,923 | 2,989 | 54,600 | 39 | 101% | 102% | 106% | ▲ | 100% | 100% | 104% | 95% | 101% |
| 20241029 | 3,015 | 3,040 | 3,010 | 3,020 | 64,600 | 31 | 101% | 100% | 118% | ▲▲ | 99% | 104% | 104% | 96% | 102% |
| 20241030 | 3,025 | 3,030 | 2,999 | 3,005 | 117,400 | -15 | 100% | 99% | 182% | ▼ | 100% | 105% | 104% | 95% | 102% |
| 20241031 | 3,015 | 3,035 | 3,005 | 3,010 | 46,600 | 5 | 100% | 100% | 40% | ▲ | 101% | 106% | 105% | 96% | 102% |
| 20241101 | 3,000 | 3,025 | 2,985 | 3,025 | 37,800 | 15 | 100% | 101% | 81% | ▲▲ | 100% | 106% | 105% | 96% | 103% |
| 20241105 | 3,015 | 3,030 | 2,993 | 3,000 | 39,100 | -25 | 99% | 100% | 103% | ▼ | 104% | 105% | 107% | 95% | 102% |
| 20241106 | 3,015 | 3,135 | 3,015 | 3,135 | 88,300 | 135 | 105% | 104% | 226% | ▲ | 100% | 96% | 101% | 100% | 106% |
| 20241107 | 3,195 | 3,200 | 3,140 | 3,180 | 116,400 | 45 | 101% | 100% | 132% | ▲▲ | 100% | 97% | 101% | 100% | 108% |
| 20241108 | 3,180 | 3,190 | 3,145 | 3,190 | 60,000 | 10 | 100% | 100% | 52% | ▲▲▲ | 99% | 97% | 101% | 100% | 108% |
| 20241111 | 3,190 | 3,195 | 3,155 | 3,155 | 63,900 | -35 | 99% | 99% | 107% | ▼ | 96% | 98% | 103% | 99% | 107% |
| 20241112 | 3,155 | 3,160 | 3,020 | 3,030 | 115,400 | -125 | 96% | 96% | 181% | ▼▼ | 101% | 103% | 107% | 95% | 103% |
| 20241113 | 3,040 | 3,090 | 3,040 | 3,065 | 67,500 | 35 | 101% | 101% | 58% | ▲ | 101% | 103% | 106% | 96% | 104% |
| 20241114 | 3,055 | 3,120 | 3,045 | 3,100 | 66,000 | 35 | 101% | 101% | 98% | ▲▲ | 99% | 99% | 105% | 97% | 105% |
| 20241115 | 3,135 | 3,135 | 3,065 | 3,095 | 55,600 | -5 | 100% | 99% | 84% | ▼ | 100% | 100% | 106% | 97% | 105% |
| 20241118 | 3,115 | 3,130 | 3,090 | 3,100 | 38,700 | 5 | 100% | 100% | 70% | ▲ | 101% | 100% | 106% | 97% | 105% |
| 20241119 | 3,115 | 3,145 | 3,100 | 3,145 | 55,400 | 45 | 101% | 101% | 143% | ▲▲ | 98% | 100% | 106% | 99% | 107% |
| 20241120 | 3,120 | 3,125 | 3,055 | 3,065 | 52,100 | -80 | 97% | 98% | 94% | ▼ | 101% | 100% | 108% | 96% | 104% |
| 20241121 | 3,065 | 3,105 | 3,065 | 3,090 | 31,600 | 25 | 101% | 101% | 61% | ▲ | 100% | 98% | 107% | 97% | 105% |
| 20241122 | 3,090 | 3,105 | 3,075 | 3,100 | 37,900 | 10 | 100% | 100% | 120% | ▲▲ | 100% | 97% | 105% | 97% | 105% |
| 20241125 | 3,130 | 3,145 | 3,110 | 3,130 | 69,900 | 30 | 101% | 100% | 184% | ▲▲▲ | 98% | 101% | 105% | 98% | 105% |
| 20241126 | 3,135 | 3,135 | 3,055 | 3,060 | 41,800 | -70 | 98% | 98% | 60% | ▼ | 99% | 106% | 108% | 96% | 102% |
| 20241127 | 3,050 | 3,050 | 3,000 | 3,025 | 48,800 | -35 | 99% | 99% | 117% | ▼▼ | 100% | 107% | 110% | 95% | 101% |
| 20241128 | 3,010 | 3,045 | 3,005 | 3,005 | 39,800 | -20 | 99% | 100% | 82% | ▼▼▼ | 101% | 107% | 107% | 94% | 100% |
| 20241129 | 3,005 | 3,055 | 3,000 | 3,040 | 60,500 | 35 | 101% | 101% | 152% | ▲ | 104% | 106% | 105% | 95% | 101% |
| 20241202 | 3,060 | 3,190 | 3,060 | 3,180 | 105,000 | 140 | 105% | 104% | 174% | ▲▲ | 101% | 102% | 101% | 100% | 106% |
| 20241203 | 3,200 | 3,245 | 3,185 | 3,225 | 105,500 | 45 | 101% | 101% | 100% | ▲▲▲ | 99% | 101% | 100% | 100% | 107% |
| 20241204 | 3,220 | 3,260 | 3,190 | 3,195 | 74,000 | -30 | 99% | 99% | 70% | ▼ | 100% | 101% | 100% | 99% | 106% |
| 20241205 | 3,210 | 3,240 | 3,190 | 3,220 | 56,000 | 25 | 101% | 100% | 76% | ▲ | 101% | 103% | 99% | 100% | 107% |
| 20241206 | 3,215 | 3,235 | 3,200 | 3,235 | 39,500 | 15 | 100% | 101% | 71% | ▲▲ | 100% | 102% | 0% | 100% | 108% |
| 20241209 | 3,245 | 3,265 | 3,185 | 3,250 | 67,400 | 15 | 100% | 100% | 171% | ▲▲▲ | 99% | 99% | 0% | 100% | 108% |
| 20241210 | 3,270 | 3,275 | 3,240 | 3,250 | 38,100 | 0 | 100% | 99% | 57% | -- | 99% | 98% | 0% | 100% | 108% |
| 20241211 | 3,265 | 3,265 | 3,225 | 3,235 | 43,100 | -15 | 100% | 99% | 113% | ▼ | 101% | 99% | 0% | 100% | 108% |
| 20241212 | 3,270 | 3,315 | 3,265 | 3,300 | 116,000 | 65 | 102% | 101% | 269% | ▲ | 99% | 99% | 0% | 100% | 110% |
| 20241213 | 3,260 | 3,280 | 3,205 | 3,225 | 103,800 | -75 | 98% | 99% | 89% | ▼ | 99% | 99% | 0% | 98% | 107% |
| 20241216 | 3,230 | 3,240 | 3,180 | 3,205 | 57,500 | -20 | 99% | 99% | 55% | ▼▼ | 100% | 99% | 0% | 97% | 107% |
| 20241217 | 3,195 | 3,240 | 3,185 | 3,195 | 67,100 | -10 | 100% | 100% | 117% | ▼▼▼ | 101% | 0% | 0% | 97% | 106% |
| 20241218 | 3,180 | 3,235 | 3,155 | 3,225 | 74,000 | 30 | 101% | 101% | 110% | ▲ | 100% | 0% | 0% | 98% | 107% |
| 20241219 | 3,190 | 3,215 | 3,155 | 3,205 | 86,100 | -20 | 99% | 100% | 116% | ▼ | 99% | 0% | 0% | 97% | 107% |
| 20241220 | 3,215 | 3,220 | 3,175 | 3,175 | 100,100 | -30 | 99% | 99% | 116% | ▼▼ | % | % | % | 96% | 106% |
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 | 1,500 | 145,200 | 0 | 69,300 | 1,500 | 75,900 |
| 2024-12-06 | 1,300 | 147,100 | 0 | 69,800 | 1,300 | 77,300 |
| 2024-11-29 | 800 | 141,200 | 0 | 58,500 | 800 | 82,700 |
| 2024-11-22 | 2,100 | 137,300 | 0 | 59,100 | 2,100 | 78,200 |
| 2024-11-15 | 700 | 139,800 | 0 | 62,500 | 700 | 77,300 |
| 2024-11-08 | 1,000 | 136,500 | 0 | 62,200 | 1,000 | 74,300 |
| 2024-11-01 | 500 | 138,700 | 0 | 67,300 | 500 | 71,400 |
| 2024-10-25 | 100 | 127,100 | 0 | 54,700 | 100 | 72,400 |
| 2024-10-18 | 1,200 | 120,800 | 0 | 56,400 | 1,200 | 64,400 |
| 2024-10-11 | 4,000 | 124,700 | 0 | 58,300 | 4,000 | 66,400 |
| 2024-10-04 | 2,000 | 120,000 | 0 | 56,900 | 2,000 | 63,100 |
| 2024-09-27 | 4,600 | 131,800 | 1,000 | 50,100 | 3,600 | 81,700 |
| 2024-09-20 | 4,300 | 116,600 | 1,000 | 49,000 | 3,300 | 67,600 |
| 2024-09-13 | 3,900 | 97,900 | 1,100 | 29,300 | 2,800 | 68,600 |
| 2024-09-06 | 3,300 | 95,000 | 1,100 | 28,300 | 2,200 | 66,700 |
| 2024-08-30 | 4,300 | 93,800 | 1,100 | 29,300 | 3,200 | 64,500 |
| 2024-08-23 | 3,900 | 88,500 | 1,100 | 27,100 | 2,800 | 61,400 |
| 2024-08-16 | 4,600 | 90,900 | 1,100 | 27,500 | 3,500 | 63,400 |
| 2024-08-09 | 5,600 | 91,500 | 1,200 | 27,500 | 4,400 | 64,000 |
| 2024-08-02 | 8,700 | 109,600 | 1,100 | 32,500 | 7,600 | 77,100 |
| 2024-07-26 | 8,900 | 99,200 | 1,000 | 30,900 | 7,900 | 68,300 |
| 2024-07-19 | 10,100 | 97,400 | 1,100 | 33,500 | 9,000 | 63,900 |
| 2024-07-12 | 8,700 | 93,300 | 1,100 | 33,700 | 7,600 | 59,600 |
| 2024-07-05 | 9,000 | 95,300 | 1,100 | 33,300 | 7,900 | 62,000 |
| 2024-06-28 | 9,300 | 92,500 | 1,200 | 32,000 | 8,100 | 60,500 |
| 2024-06-21 | 8,700 | 100,200 | 1,000 | 32,200 | 7,700 | 68,000 |
| 2024-06-14 | 7,900 | 104,000 | 1,100 | 31,300 | 6,800 | 72,700 |
| 2024-06-07 | 8,700 | 98,100 | 2,100 | 31,600 | 6,600 | 66,500 |
| 2024-05-31 | 10,300 | 110,300 | 3,400 | 30,300 | 6,900 | 80,000 |
| 2024-05-24 | 9,500 | 112,900 | 3,200 | 28,000 | 6,300 | 84,900 |
| 2024-05-17 | 8,800 | 117,600 | 3,200 | 34,700 | 5,600 | 82,900 |
| 2024-05-10 | 6,400 | 144,500 | 1,200 | 38,500 | 5,200 | 106,000 |
| 2024-05-02 | 6,600 | 154,500 | 1,300 | 38,300 | 5,300 | 116,200 |
| 2024-04-26 | 6,300 | 155,500 | 1,400 | 38,800 | 4,900 | 116,700 |
| 2024-04-19 | 6,100 | 146,400 | 1,400 | 43,500 | 4,700 | 102,900 |
| 2024-04-12 | 6,500 | 151,700 | 1,500 | 50,900 | 5,000 | 100,800 |
| 2024-04-05 | 7,400 | 167,300 | 2,000 | 51,000 | 5,400 | 116,300 |
| 2024-03-29 | 8,000 | 159,200 | 2,100 | 45,900 | 5,900 | 113,300 |
| 2024-03-22 | 19,300 | 164,800 | 6,200 | 47,500 | 13,100 | 117,300 |
| 2024-03-15 | 6,100 | 193,200 | 2,000 | 39,900 | 4,100 | 153,300 |
| 2024-03-08 | 6,300 | 179,400 | 2,200 | 40,900 | 4,100 | 138,500 |
| 2024-03-01 | 6,800 | 158,200 | 2,000 | 40,000 | 4,800 | 118,200 |
| 2024-02-22 | 6,200 | 155,600 | 2,000 | 39,800 | 4,200 | 115,800 |
| 2024-02-16 | 3,700 | 160,400 | 1,000 | 39,900 | 2,700 | 120,500 |
| 2024-02-09 | 3,200 | 173,300 | 1,000 | 42,000 | 2,200 | 131,300 |
| 2024-02-02 | 3,400 | 168,100 | 1,000 | 45,900 | 2,400 | 122,200 |
| 2024-01-26 | 3,700 | 163,900 | 1,100 | 46,900 | 2,600 | 117,000 |
| 2024-01-19 | 4,400 | 148,200 | 1,100 | 43,400 | 3,300 | 104,800 |
| 2024-01-12 | 1,200 | 149,500 | 0 | 42,200 | 1,200 | 107,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 164,916 | 0.49% | ▼ | -2,200 | 3,025 | 3,060 | 3,000 | 3,050 | 76,200 |
| 2024-04-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 167,116 | 0.50% | ▲ | 2,200 | 3,040 | 3,080 | 3,030 | 3,045 | 101,700 |
| 2024-04-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 164,916 | 0.49% | ▼ | -5,158 | 2,961 | 2,982 | 2,954 | 2,969 | 68,400 |
| 2024-04-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 170,074 | 0.51% | ▲ | 2,981 | 3,010 | 2,895 | 2,922 | 120,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 15:00 | 南都銀 | 2025年３月期 第２四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241111 | 15:00 | 南都銀 | 前年同期実績との差異に関するお知らせ |
| 20240807 | 15:00 | 南都銀 | 2025年３月期 第１四半期末の自己資本比率について |
| 20240731 | 16:30 | 南都銀 | 「業績連動型株式報酬制度」の追加拠出および株式追加取得に関するお知らせ |
| 20240731 | 16:30 | 南都銀 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240729 | 13:00 | 南都銀 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240701 | 15:00 | 南都銀 | 自己株式の取得状況に関するお知らせ |
| 20240603 | 16:30 | 南都銀 | 自己株式の取得状況に関するお知らせ |
| 20240326 | 15:00 | 南都銀 | 自己資本比率の算定方法の変更について |
| 20240319 | 15:00 | 南都銀 | 業績予想および配当予想の修正に関するお知らせ |
| 20240227 | 15:00 | 南都銀 | 取締役および執行役員の異動に関するお知らせ |
| 20240202 | 15:00 | 南都銀 | 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 |
|---|---|---|---|
| 8367 | 1 | 南都銀行｜個人のお客さま | 2024-12-22 01:24:04 |
| 8367 | 2 | 医療保険・がん保険・介護保険｜南都銀行 | 2024-06-21 20:37:03 |
| 8367 | 2 | 株主・投資家の皆さま｜南都銀行 | 2024-06-18 09:32:23 |
| 8367 | 2 | IR資料「2022年度中間決算および当行グループの取組について」を公表しました（PDF） | 2024-06-16 05:35:55 |
| 8367 | 3 | 南都銀行アプリの繋がりにくい状況について | 2024-12-19 13:31:25 |
| 8367 | 3 | 接続アプリ「F5 Access」の不具合について｜南都銀行 | 2024-12-17 01:31:08 |
| 8367 | 3 | 南都銀行〈Wallet+〉サービス終了のお知らせ｜南都銀行 | 2024-12-16 13:31:15 |
| 8367 | 3 | 一部営業拠点の電話不通について | 2024-12-15 02:31:22 |
| 8367 | 3 | 【復旧】一部営業拠点の電話不通について｜重要なお知らせ｜南都銀行 | 2024-12-15 02:29:02 |
| 8367 | 3 | 神宮前支店 イオンモール橿原出張所オープンのお知らせ｜南都銀行 | 2024-12-02 14:28:48 |