| 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 | 3,250 | 3,260 | 3,210 | 3,230 | 42,600 | 10 | 100% | 99% | 58% | ▲ | 99% | 104% | 112% | 98% | 103% |
| 20250121 | 3,250 | 3,270 | 3,200 | 3,215 | 44,200 | -15 | 100% | 99% | 104% | ▼ | 100% | 106% | 113% | 98% | 103% |
| 20250122 | 3,220 | 3,240 | 3,185 | 3,235 | 119,400 | 20 | 101% | 100% | 270% | ▲ | 104% | 106% | 113% | 98% | 103% |
| 20250123 | 3,210 | 3,340 | 3,205 | 3,340 | 150,300 | 105 | 103% | 104% | 126% | ▲▲ | 100% | 103% | 108% | 100% | 107% |
| 20250124 | 3,355 | 3,365 | 3,300 | 3,350 | 129,100 | 10 | 100% | 100% | 86% | ▲▲▲ | 100% | 105% | 108% | 100% | 107% |
| 20250127 | 3,370 | 3,435 | 3,350 | 3,375 | 82,000 | 25 | 101% | 100% | 64% | ▲▲▲▲ | 100% | 104% | 107% | 100% | 108% |
| 20250128 | 3,390 | 3,430 | 3,380 | 3,400 | 60,600 | 25 | 101% | 100% | 74% | ▲▲▲▲▲ | 100% | 103% | 106% | 100% | 109% |
| 20250129 | 3,425 | 3,445 | 3,385 | 3,415 | 66,600 | 15 | 100% | 100% | 110% | ▲▲▲▲▲▲ | 101% | 104% | 107% | 100% | 109% |
| 20250130 | 3,400 | 3,475 | 3,400 | 3,450 | 111,500 | 35 | 101% | 101% | 167% | ▲▲▲▲▲▲▲ | 102% | 100% | 104% | 100% | 110% |
| 20250131 | 3,485 | 3,570 | 3,470 | 3,540 | 171,700 | 90 | 103% | 102% | 154% | ▲▲▲▲▲▲▲▲ | 99% | 100% | 103% | 100% | 113% |
| 20250203 | 3,515 | 3,530 | 3,460 | 3,470 | 113,100 | -70 | 98% | 99% | 66% | ▼ | 100% | 100% | 104% | 98% | 111% |
| 20250204 | 3,520 | 3,545 | 3,485 | 3,530 | 98,000 | 60 | 102% | 100% | 87% | ▲ | 98% | 99% | 103% | 100% | 113% |
| 20250205 | 3,555 | 3,600 | 3,480 | 3,495 | 142,300 | -35 | 99% | 98% | 145% | ▼ | 98% | 100% | 103% | 99% | 112% |
| 20250206 | 3,525 | 3,525 | 3,450 | 3,465 | 61,000 | -30 | 99% | 98% | 43% | ▼▼ | 101% | 103% | 105% | 98% | 111% |
| 20250207 | 3,480 | 3,555 | 3,480 | 3,505 | 85,200 | 40 | 101% | 101% | 140% | ▲ | 99% | 103% | 104% | 99% | 112% |
| 20250210 | 3,505 | 3,505 | 3,430 | 3,485 | 91,100 | -20 | 99% | 99% | 107% | ▼ | 100% | 103% | 103% | 98% | 111% |
| 20250212 | 3,525 | 3,540 | 3,500 | 3,530 | 82,400 | 45 | 101% | 100% | 90% | ▲ | 99% | 103% | 103% | 100% | 112% |
| 20250213 | 3,530 | 3,560 | 3,490 | 3,505 | 88,300 | -25 | 99% | 99% | 107% | ▼ | 101% | 102% | 103% | 99% | 109% |
| 20250214 | 3,550 | 3,595 | 3,530 | 3,575 | 88,900 | 70 | 102% | 101% | 101% | ▲ | 101% | 100% | 107% | 100% | 111% |
| 20250217 | 3,585 | 3,620 | 3,560 | 3,605 | 84,900 | 30 | 101% | 101% | 96% | ▲▲ | 100% | 97% | 106% | 100% | 112% |
| 20250218 | 3,630 | 3,660 | 3,585 | 3,630 | 89,600 | 25 | 101% | 100% | 106% | ▲▲▲ | 100% | 98% | 117% | 100% | 113% |
| 20250219 | 3,615 | 3,710 | 3,605 | 3,605 | 90,100 | -25 | 99% | 100% | 101% | ▼ | 99% | 98% | 117% | 99% | 111% |
| 20250220 | 3,605 | 3,640 | 3,570 | 3,570 | 64,700 | -35 | 99% | 99% | 72% | ▼▼ | 101% | 103% | 122% | 98% | 107% |
| 20250225 | 3,475 | 3,525 | 3,470 | 3,500 | 69,100 | -70 | 98% | 101% | 107% | ▼▼▼ | 100% | 102% | 120% | 96% | 104% |
| 20250226 | 3,520 | 3,550 | 3,515 | 3,535 | 79,400 | 35 | 101% | 100% | 115% | ▲ | 100% | 102% | 120% | 97% | 105% |
| 20250227 | 3,535 | 3,550 | 3,510 | 3,535 | 52,300 | 0 | 100% | 100% | 66% | -- | 99% | 103% | 120% | 97% | 104% |
| 20250228 | 3,530 | 3,530 | 3,465 | 3,480 | 116,000 | -55 | 98% | 99% | 222% | ▼ | 101% | 103% | 120% | 96% | 102% |
| 20250303 | 3,535 | 3,595 | 3,495 | 3,585 | 84,400 | 105 | 103% | 101% | 73% | ▲ | 99% | 101% | 117% | 99% | 104% |
| 20250304 | 3,605 | 3,655 | 3,565 | 3,565 | 87,000 | -20 | 99% | 99% | 103% | ▼ | 100% | 99% | 118% | 98% | 103% |
| 20250305 | 3,580 | 3,630 | 3,560 | 3,595 | 104,400 | 30 | 101% | 100% | 120% | ▲ | 101% | 98% | 117% | 99% | 104% |
| 20250306 | 3,615 | 3,645 | 3,590 | 3,645 | 93,800 | 50 | 101% | 101% | 90% | ▲▲ | 101% | 99% | 118% | 100% | 105% |
| 20250307 | 3,600 | 3,655 | 3,575 | 3,630 | 99,500 | -15 | 100% | 101% | 106% | ▼ | 97% | 99% | 116% | 100% | 105% |
| 20250310 | 3,640 | 3,640 | 3,520 | 3,530 | 116,500 | -100 | 97% | 97% | 117% | ▼▼ | 100% | 105% | 122% | 97% | 102% |
| 20250311 | 3,460 | 3,485 | 3,380 | 3,450 | 129,000 | -80 | 98% | 100% | 111% | ▼▼▼ | 101% | 109% | 120% | 95% | 100% |
| 20250312 | 3,520 | 3,590 | 3,485 | 3,560 | 133,000 | 110 | 103% | 101% | 103% | ▲ | 100% | 107% | 114% | 98% | 103% |
| 20250313 | 3,590 | 3,630 | 3,560 | 3,580 | 109,700 | 20 | 101% | 100% | 82% | ▲▲ | 101% | 118% | 110% | 98% | 104% |
| 20250314 | 3,600 | 3,645 | 3,580 | 3,620 | 111,600 | 40 | 101% | 101% | 102% | ▲▲▲ | 100% | 116% | 106% | 99% | 105% |
| 20250317 | 3,650 | 3,675 | 3,630 | 3,640 | 83,400 | 20 | 101% | 100% | 75% | ▲▲▲▲ | 105% | 116% | 106% | 100% | 106% |
| 20250318 | 3,650 | 3,865 | 3,650 | 3,830 | 211,500 | 190 | 105% | 105% | 254% | ▲▲▲▲▲ | 100% | 110% | 96% | 100% | 111% |
| 20250319 | 3,800 | 3,840 | 3,755 | 3,785 | 83,400 | -45 | 99% | 100% | 39% | ▼ | 104% | 104% | 91% | 99% | 110% |
| 20250321 | 4,055 | 4,245 | 4,050 | 4,235 | 478,400 | 450 | 112% | 104% | 574% | ▲ | 100% | 100% | 88% | 100% | 123% |
| 20250324 | 4,230 | 4,250 | 4,175 | 4,230 | 191,700 | -5 | 100% | 100% | 40% | ▼ | 99% | 97% | 88% | 100% | 123% |
| 20250325 | 4,230 | 4,235 | 4,165 | 4,175 | 133,200 | -55 | 99% | 99% | 69% | ▼▼ | 99% | 94% | 88% | 99% | 121% |
| 20250326 | 4,210 | 4,230 | 4,160 | 4,175 | 157,200 | 0 | 100% | 99% | 118% | -- | 102% | 94% | 90% | 99% | 121% |
| 20250327 | 4,135 | 4,235 | 4,135 | 4,225 | 228,000 | 50 | 101% | 102% | 145% | ▲ | 100% | 94% | 90% | 100% | 122% |
| 20250328 | 4,130 | 4,185 | 4,090 | 4,110 | 159,900 | -115 | 97% | 100% | 70% | ▼ | 99% | 92% | 93% | 97% | 119% |
| 20250331 | 3,970 | 4,020 | 3,890 | 3,950 | 207,600 | -160 | 96% | 99% | 130% | ▼▼ | 97% | 84% | 93% | 93% | 114% |
| 20250401 | 4,005 | 4,020 | 3,875 | 3,880 | 103,800 | -70 | 98% | 97% | 50% | ▼▼▼ | 99% | 85% | 95% | 92% | 112% |
| 20250402 | 3,890 | 3,890 | 3,815 | 3,870 | 101,800 | -10 | 100% | 99% | 98% | ▼▼▼▼ | 100% | 95% | 102% | 91% | 112% |
| 20250403 | 3,645 | 3,715 | 3,560 | 3,660 | 366,200 | -210 | 95% | 100% | 360% | ▼▼▼▼▼ | 96% | 99% | 0% | 86% | 106% |
| 20250404 | 3,490 | 3,490 | 3,295 | 3,365 | 286,200 | -295 | 92% | 96% | 78% | ▼▼▼▼▼▼ | 102% | 107% | 0% | 79% | 100% |
| 20250408 | 3,225 | 3,410 | 3,220 | 3,305 | 171,700 | -60 | 98% | 102% | 60% | ▼▼▼▼▼▼▼ | 99% | 110% | 0% | 78% | 100% |
| 20250409 | 3,170 | 3,220 | 3,100 | 3,150 | 174,200 | -155 | 95% | 99% | 101% | ▼▼▼▼▼▼▼▼ | 98% | 100% | 0% | 74% | 100% |
| 20250410 | 3,500 | 3,540 | 3,405 | 3,445 | 192,600 | 295 | 109% | 98% | 111% | ▲ | 102% | 109% | 0% | 81% | 109% |
| 20250411 | 3,295 | 3,360 | 3,230 | 3,350 | 129,300 | -95 | 97% | 102% | 67% | ▼ | 102% | 109% | 0% | 79% | 106% |
| 20250414 | 3,390 | 3,490 | 3,365 | 3,450 | 107,400 | 100 | 103% | 102% | 83% | ▲ | 101% | 107% | 0% | 81% | 110% |
| 20250415 | 3,475 | 3,525 | 3,475 | 3,495 | 86,200 | 45 | 101% | 101% | 80% | ▲▲ | 97% | 0% | 0% | 83% | 111% |
| 20250416 | 3,545 | 3,580 | 3,445 | 3,455 | 121,700 | -40 | 99% | 97% | 141% | ▼ | 103% | 0% | 0% | 82% | 110% |
| 20250417 | 3,505 | 3,605 | 3,490 | 3,595 | 108,100 | 140 | 104% | 103% | 89% | ▲ | 102% | 0% | 0% | 85% | 114% |
| 20250418 | 3,630 | 3,710 | 3,630 | 3,710 | 66,200 | 115 | 103% | 102% | 61% | ▲▲ | % | % | % | 88% | 118% |
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 | 27,000 | 148,000 | 24,400 | 39,300 | 2,600 | 108,700 |
| 2025-04-04 | 21,600 | 169,800 | 17,800 | 56,300 | 3,800 | 113,500 |
| 2025-03-28 | 32,200 | 131,400 | 18,100 | 29,000 | 14,100 | 102,400 |
| 2025-03-21 | 26,300 | 236,200 | 3,400 | 132,900 | 22,900 | 103,300 |
| 2025-03-14 | 2,700 | 241,400 | 100 | 196,100 | 2,600 | 45,300 |
| 2025-03-07 | 4,300 | 231,400 | 100 | 179,500 | 4,200 | 51,900 |
| 2025-02-28 | 3,600 | 233,000 | 100 | 165,000 | 3,500 | 68,000 |
| 2025-02-21 | 3,900 | 226,800 | 0 | 152,500 | 3,900 | 74,300 |
| 2025-02-14 | 5,200 | 198,300 | 0 | 127,500 | 5,200 | 70,800 |
| 2025-02-07 | 4,900 | 171,200 | 0 | 115,700 | 4,900 | 55,500 |
| 2025-01-31 | 4,600 | 160,200 | 0 | 106,100 | 4,600 | 54,100 |
| 2025-01-24 | 2,000 | 160,700 | 0 | 103,000 | 2,000 | 57,700 |
| 2025-01-17 | 1,300 | 167,800 | 0 | 101,600 | 1,300 | 66,200 |
| 2025-01-10 | 1,200 | 173,500 | 0 | 100,000 | 1,200 | 73,500 |
| 2024-12-27 | 2,400 | 152,400 | 0 | 81,000 | 2,400 | 71,400 |
| 2024-12-20 | 2,200 | 155,200 | 0 | 80,900 | 2,200 | 74,300 |
| 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 |
|---|---|---|---|
| 20250319 | 15:30 | 南都銀 | 中期経営計画「人財の力で地域の活力を創造する」の策定について |
| 20250319 | 15:30 | 南都銀 | 株主還元方針の変更および期末配当予想の修正（増配）に関するお知らせ |
| 20250227 | 15:30 | 南都銀 | 取締役および執行役員の異動に関するお知らせ |
| 20250204 | 15:30 | 南都銀 | 代表取締役の異動に関するお知らせ |
| 20250204 | 15:30 | 南都銀 | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 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 | 2025-04-19 18:21:07 |
| 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 | 当行が利用するメールシステムへの不正アクセスに関するご報告｜南都銀行 | 2025-04-18 19:29:35 |
| 8367 | 3 | 「ご来店予約サービス」一時休止のお知らせ｜南都銀行 | 2025-04-11 17:30:37 |
| 8367 | 3 | 米国関税措置等に伴う特別相談窓口の設置について | 2025-04-08 21:30:48 |
| 8367 | 3 | 【注意喚起】ボイスフィッシング詐欺にご注意下さい｜南都銀行 | 2025-04-08 21:30:25 |
| 8367 | 3 | 投資信託の新商品を追加！｜南都銀行 | 2025-04-01 19:31:16 |
| 8367 | 3 | クラウド版自動会計・ワイドネットサービスをご利用のお客さま（復旧のご連絡）｜南都銀行 | 2025-03-26 15:30:08 |