| 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 | 1,400 | 1,400 | 1,368 | 1,375 | 455,000 | -35 | 98% | 98% | 166% | ▼▼ | 100% | 105% | 100% | 96% | 100% |
| 20240726 | 1,371 | 1,379 | 1,356 | 1,367 | 278,600 | -8 | 99% | 100% | 61% | ▼▼▼ | 102% | 102% | 100% | 95% | 100% |
| 20240729 | 1,373 | 1,404 | 1,365 | 1,400 | 330,400 | 33 | 102% | 102% | 119% | ▲ | 99% | 93% | 98% | 97% | 102% |
| 20240730 | 1,392 | 1,394 | 1,367 | 1,375 | 332,200 | -25 | 98% | 99% | 101% | ▼ | 104% | 88% | 99% | 96% | 101% |
| 20240731 | 1,381 | 1,445 | 1,373 | 1,440 | 530,400 | 65 | 105% | 104% | 160% | ▲ | 99% | 89% | 97% | 100% | 105% |
| 20240801 | 1,411 | 1,452 | 1,383 | 1,402 | 710,600 | -38 | 97% | 99% | 134% | ▼ | 96% | 93% | 100% | 97% | 103% |
| 20240802 | 1,345 | 1,352 | 1,292 | 1,292 | 765,100 | -110 | 92% | 96% | 108% | ▼▼ | 94% | 107% | 115% | 90% | 100% |
| 20240805 | 1,172 | 1,183 | 1,063 | 1,098 | 1,128,000 | -194 | 85% | 94% | 147% | ▼▼▼ | 106% | 112% | 115% | 76% | 100% |
| 20240806 | 1,158 | 1,242 | 1,156 | 1,222 | 889,100 | 124 | 111% | 106% | 79% | ▲ | 105% | 111% | 112% | 85% | 111% |
| 20240807 | 1,190 | 1,284 | 1,182 | 1,254 | 535,700 | 32 | 103% | 105% | 60% | ▲▲ | 101% | 111% | 111% | 87% | 114% |
| 20240808 | 1,202 | 1,252 | 1,199 | 1,209 | 482,200 | -45 | 96% | 101% | 90% | ▼ | 99% | 108% | 105% | 84% | 110% |
| 20240809 | 1,264 | 1,267 | 1,233 | 1,255 | 472,600 | 46 | 104% | 99% | 98% | ▲ | 103% | 109% | 106% | 87% | 114% |
| 20240813 | 1,255 | 1,297 | 1,250 | 1,297 | 240,600 | 42 | 103% | 103% | 51% | ▲▲ | 101% | 104% | 102% | 90% | 118% |
| 20240814 | 1,299 | 1,327 | 1,294 | 1,315 | 301,400 | 18 | 101% | 101% | 125% | ▲▲▲ | 101% | 102% | 101% | 91% | 120% |
| 20240815 | 1,324 | 1,346 | 1,318 | 1,331 | 243,700 | 16 | 101% | 101% | 81% | ▲▲▲▲ | 101% | 98% | 98% | 92% | 121% |
| 20240816 | 1,361 | 1,387 | 1,351 | 1,371 | 266,500 | 40 | 103% | 101% | 109% | ▲▲▲▲▲ | 99% | 97% | 98% | 95% | 125% |
| 20240819 | 1,365 | 1,379 | 1,347 | 1,347 | 228,500 | -24 | 98% | 99% | 86% | ▼ | 98% | 97% | 97% | 94% | 123% |
| 20240820 | 1,369 | 1,369 | 1,337 | 1,347 | 307,500 | 0 | 100% | 98% | 135% | -- | 101% | 99% | 96% | 94% | 123% |
| 20240821 | 1,320 | 1,341 | 1,320 | 1,334 | 174,600 | -13 | 99% | 101% | 57% | ▼ | 99% | 98% | 95% | 93% | 121% |
| 20240822 | 1,334 | 1,338 | 1,308 | 1,317 | 258,400 | -17 | 99% | 99% | 148% | ▼▼ | 100% | 98% | 95% | 91% | 120% |
| 20240823 | 1,325 | 1,332 | 1,310 | 1,329 | 217,400 | 12 | 101% | 100% | 84% | ▲ | 97% | 98% | 94% | 92% | 121% |
| 20240826 | 1,329 | 1,329 | 1,281 | 1,289 | 255,700 | -40 | 97% | 97% | 118% | ▼ | 100% | 101% | 96% | 90% | 117% |
| 20240827 | 1,300 | 1,313 | 1,293 | 1,303 | 240,000 | 14 | 101% | 100% | 94% | ▲ | 100% | 103% | 96% | 90% | 119% |
| 20240828 | 1,294 | 1,303 | 1,284 | 1,300 | 221,900 | -3 | 100% | 100% | 92% | ▼ | 100% | 102% | 95% | 90% | 118% |
| 20240829 | 1,305 | 1,310 | 1,291 | 1,299 | 232,100 | -1 | 100% | 100% | 105% | ▼▼ | 100% | 97% | 95% | 93% | 118% |
| 20240830 | 1,303 | 1,310 | 1,290 | 1,307 | 298,200 | 8 | 101% | 100% | 128% | ▲ | 100% | 96% | 95% | 95% | 119% |
| 20240902 | 1,316 | 1,324 | 1,296 | 1,310 | 147,400 | 3 | 100% | 100% | 49% | ▲▲ | 101% | 96% | 94% | 96% | 119% |
| 20240903 | 1,320 | 1,332 | 1,315 | 1,331 | 203,400 | 21 | 102% | 101% | 138% | ▲▲▲ | 99% | 97% | 97% | 97% | 110% |
| 20240904 | 1,283 | 1,292 | 1,265 | 1,268 | 418,300 | -63 | 95% | 99% | 206% | ▼ | 102% | 101% | 100% | 92% | 105% |
| 20240905 | 1,243 | 1,278 | 1,227 | 1,268 | 268,100 | 0 | 100% | 102% | 64% | -- | 99% | 96% | 100% | 92% | 105% |
| 20240906 | 1,271 | 1,278 | 1,256 | 1,263 | 246,100 | -5 | 100% | 99% | 92% | ▼ | 102% | 100% | 104% | 92% | 101% |
| 20240909 | 1,220 | 1,243 | 1,209 | 1,239 | 397,700 | -24 | 98% | 102% | 162% | ▼▼ | 101% | 99% | 103% | 90% | 100% |
| 20240910 | 1,233 | 1,256 | 1,233 | 1,250 | 274,200 | 11 | 101% | 101% | 69% | ▲ | 97% | 98% | 103% | 91% | 101% |
| 20240911 | 1,231 | 1,236 | 1,193 | 1,194 | 671,800 | -56 | 96% | 97% | 245% | ▼ | 101% | 102% | 105% | 87% | 100% |
| 20240912 | 1,212 | 1,231 | 1,208 | 1,222 | 302,700 | 28 | 102% | 101% | 45% | ▲ | 100% | 102% | 104% | 89% | 102% |
| 20240913 | 1,222 | 1,237 | 1,216 | 1,220 | 466,200 | -2 | 100% | 100% | 154% | ▼ | 98% | 100% | 104% | 91% | 102% |
| 20240917 | 1,225 | 1,236 | 1,180 | 1,204 | 451,400 | -16 | 99% | 98% | 97% | ▼▼ | 99% | 100% | 104% | 89% | 101% |
| 20240918 | 1,218 | 1,221 | 1,199 | 1,209 | 279,400 | 5 | 100% | 99% | 62% | ▲ | 101% | 101% | 103% | 91% | 101% |
| 20240919 | 1,228 | 1,249 | 1,226 | 1,242 | 415,900 | 33 | 103% | 101% | 149% | ▲▲ | 98% | 99% | 101% | 93% | 104% |
| 20240920 | 1,261 | 1,262 | 1,231 | 1,231 | 444,100 | -11 | 99% | 98% | 107% | ▼ | 98% | 98% | 102% | 92% | 103% |
| 20240924 | 1,244 | 1,244 | 1,221 | 1,222 | 188,500 | -9 | 99% | 98% | 42% | ▼▼ | 99% | 102% | 103% | 92% | 102% |
| 20240925 | 1,222 | 1,226 | 1,198 | 1,205 | 245,600 | -17 | 99% | 99% | 130% | ▼▼▼ | 102% | 102% | 103% | 91% | 101% |
| 20240926 | 1,222 | 1,247 | 1,216 | 1,244 | 357,000 | 39 | 103% | 102% | 145% | ▲ | 99% | 99% | 103% | 93% | 104% |
| 20240927 | 1,223 | 1,223 | 1,200 | 1,209 | 472,700 | -35 | 97% | 99% | 132% | ▼ | 98% | 99% | 102% | 91% | 101% |
| 20240930 | 1,239 | 1,254 | 1,210 | 1,220 | 555,800 | 11 | 101% | 98% | 118% | ▲ | 101% | 103% | 103% | 92% | 102% |
| 20241001 | 1,229 | 1,256 | 1,219 | 1,242 | 326,100 | 22 | 102% | 101% | 59% | ▲▲ | 99% | 104% | 104% | 93% | 104% |
| 20241002 | 1,217 | 1,227 | 1,197 | 1,205 | 564,200 | -37 | 97% | 99% | 173% | ▼ | 99% | 101% | 104% | 91% | 101% |
| 20241003 | 1,219 | 1,221 | 1,196 | 1,205 | 327,500 | 0 | 100% | 99% | 58% | -- | 101% | 101% | 102% | 95% | 101% |
| 20241004 | 1,216 | 1,241 | 1,211 | 1,231 | 408,000 | 26 | 102% | 101% | 125% | ▲ | 101% | 98% | 97% | 97% | 103% |
| 20241007 | 1,257 | 1,277 | 1,244 | 1,269 | 482,200 | 38 | 103% | 101% | 118% | ▲▲ | 98% | 100% | 0% | 100% | 106% |
| 20241008 | 1,251 | 1,253 | 1,219 | 1,226 | 364,100 | -43 | 97% | 98% | 76% | ▼ | 99% | 102% | 0% | 97% | 103% |
| 20241009 | 1,231 | 1,236 | 1,218 | 1,218 | 190,100 | -8 | 99% | 99% | 52% | ▼▼ | 100% | 102% | 0% | 96% | 102% |
| 20241010 | 1,228 | 1,232 | 1,219 | 1,227 | 231,800 | 9 | 101% | 100% | 122% | ▲ | 99% | 102% | 0% | 97% | 103% |
| 20241011 | 1,240 | 1,243 | 1,223 | 1,229 | 261,600 | 2 | 100% | 99% | 113% | ▲▲ | 100% | 102% | 0% | 97% | 102% |
| 20241015 | 1,240 | 1,253 | 1,233 | 1,245 | 272,500 | 16 | 101% | 100% | 104% | ▲▲▲ | 101% | 100% | 0% | 98% | 103% |
| 20241016 | 1,237 | 1,260 | 1,234 | 1,251 | 237,200 | 6 | 100% | 101% | 87% | ▲▲▲▲ | 100% | 97% | 0% | 99% | 104% |
| 20241017 | 1,260 | 1,266 | 1,249 | 1,254 | 290,000 | 3 | 100% | 100% | 122% | ▲▲▲▲▲ | 100% | 0% | 0% | 99% | 104% |
| 20241018 | 1,263 | 1,273 | 1,248 | 1,263 | 175,300 | 9 | 101% | 100% | 60% | ▲▲▲▲▲▲ | 98% | 0% | 0% | 100% | 105% |
| 20241021 | 1,263 | 1,265 | 1,233 | 1,237 | 228,200 | -26 | 98% | 98% | 130% | ▼ | 100% | 0% | 0% | 97% | 103% |
| 20241022 | 1,230 | 1,235 | 1,218 | 1,224 | 239,700 | -13 | 99% | 100% | 105% | ▼▼ | % | % | % | 96% | 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 | 138,100 | 184,700 | 94,800 | 59,600 | 43,300 | 125,100 |
| 2024-10-11 | 135,200 | 194,600 | 94,800 | 68,200 | 40,400 | 126,400 |
| 2024-10-04 | 140,500 | 200,800 | 94,800 | 73,700 | 45,700 | 127,100 |
| 2024-09-27 | 133,700 | 178,400 | 94,800 | 59,500 | 38,900 | 118,900 |
| 2024-09-20 | 135,700 | 161,700 | 94,800 | 50,000 | 40,900 | 111,700 |
| 2024-09-13 | 137,100 | 162,000 | 97,500 | 46,900 | 39,600 | 115,100 |
| 2024-09-06 | 140,700 | 154,000 | 97,600 | 44,300 | 43,100 | 109,700 |
| 2024-08-30 | 147,100 | 146,400 | 96,700 | 44,600 | 50,400 | 101,800 |
| 2024-08-23 | 144,700 | 131,100 | 96,700 | 44,100 | 48,000 | 87,000 |
| 2024-08-16 | 171,500 | 132,500 | 115,900 | 32,700 | 55,600 | 99,800 |
| 2024-08-09 | 166,200 | 144,200 | 116,300 | 37,700 | 49,900 | 106,500 |
| 2024-08-02 | 151,900 | 198,700 | 115,900 | 59,200 | 36,000 | 139,500 |
| 2024-07-26 | 162,100 | 178,600 | 115,900 | 40,100 | 46,200 | 138,500 |
| 2024-07-19 | 195,000 | 161,500 | 141,600 | 36,900 | 53,400 | 124,600 |
| 2024-07-12 | 193,700 | 161,300 | 141,600 | 33,600 | 52,100 | 127,700 |
| 2024-07-05 | 188,300 | 136,900 | 141,600 | 37,300 | 46,700 | 99,600 |
| 2024-06-28 | 190,300 | 144,500 | 141,800 | 38,500 | 48,500 | 106,000 |
| 2024-06-21 | 163,300 | 152,400 | 117,500 | 40,300 | 45,800 | 112,100 |
| 2024-06-14 | 164,300 | 131,200 | 117,500 | 40,700 | 46,800 | 90,500 |
| 2024-06-07 | 164,400 | 113,200 | 118,400 | 36,400 | 46,000 | 76,800 |
| 2024-05-31 | 183,900 | 89,500 | 118,700 | 33,300 | 65,200 | 56,200 |
| 2024-05-24 | 155,000 | 97,000 | 84,500 | 32,700 | 70,500 | 64,300 |
| 2024-05-17 | 97,100 | 86,100 | 21,700 | 32,700 | 75,400 | 53,400 |
| 2024-05-10 | 63,000 | 96,300 | 20,500 | 33,600 | 42,500 | 62,700 |
| 2024-05-02 | 67,600 | 114,100 | 20,400 | 35,700 | 47,200 | 78,400 |
| 2024-04-26 | 60,500 | 113,900 | 20,600 | 38,500 | 39,900 | 75,400 |
| 2024-04-19 | 54,400 | 164,200 | 20,400 | 43,900 | 34,000 | 120,300 |
| 2024-04-12 | 57,300 | 161,100 | 20,200 | 45,800 | 37,100 | 115,300 |
| 2024-04-05 | 59,100 | 141,000 | 20,300 | 46,700 | 38,800 | 94,300 |
| 2024-03-29 | 67,400 | 143,500 | 20,800 | 45,200 | 46,600 | 98,300 |
| 2024-03-22 | 120,900 | 119,100 | 51,700 | 39,800 | 69,200 | 79,300 |
| 2024-03-15 | 75,900 | 147,000 | 30,600 | 53,400 | 45,300 | 93,600 |
| 2024-03-08 | 98,400 | 131,800 | 23,500 | 45,900 | 74,900 | 85,900 |
| 2024-03-01 | 96,100 | 99,100 | 22,400 | 42,600 | 73,700 | 56,500 |
| 2024-02-22 | 72,300 | 135,800 | 21,200 | 48,200 | 51,100 | 87,600 |
| 2024-02-16 | 52,500 | 164,800 | 20,700 | 47,200 | 31,800 | 117,600 |
| 2024-02-09 | 62,300 | 147,100 | 22,100 | 45,200 | 40,200 | 101,900 |
| 2024-02-02 | 59,600 | 174,100 | 22,100 | 55,200 | 37,500 | 118,900 |
| 2024-01-26 | 74,300 | 136,100 | 22,100 | 52,100 | 52,200 | 84,000 |
| 2024-01-19 | 69,300 | 148,100 | 23,000 | 41,600 | 46,300 | 106,500 |
| 2024-01-12 | 72,900 | 127,300 | 23,000 | 41,200 | 49,900 | 86,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,255,921 | 0.80% | ▲ | 154,600 | 1,240 | 1,243 | 1,223 | 1,229 | 261,600 |
| 2024-09-27 | モルガン・スタンレーMUFG証券株式会社 | 769,991 | 0.49% | ▼ | -16,200 | 1,223 | 1,223 | 1,200 | 1,209 | 472,700 |
| 2024-09-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,101,321 | 0.70% | ▲ | 118,154 | 1,225 | 1,236 | 1,180 | 1,204 | 451,400 |
| 2024-09-17 | モルガン・スタンレーMUFG証券株式会社 | 786,191 | 0.50% | ▲ | 1,225 | 1,236 | 1,180 | 1,204 | 451,400 | |
| 2024-06-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 983,167 | 0.62% | ▲ | 197,523 | 1,352 | 1,382 | 1,350 | 1,370 | 331,400 |
| 2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 785,644 | 0.50% | ▲ | 78,105 | 1,444 | 1,467 | 1,441 | 1,457 | 830,700 |
| 2024-05-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 707,539 | 0.45% | ▼ | -83,459 | 1,257 | 1,488 | 1,253 | 1,488 | 1,938,300 |
| 2024-04-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 790,998 | 0.50% | ▲ | 1,150 | 1,165 | 1,141 | 1,160 | 459,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 13:00 | 山陰合銀 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240807 | 13:00 | 山陰合銀 | 2025年3月期 第1四半期末の自己資本比率に関するお知らせ |
| 20240801 | 13:00 | 山陰合銀 | 自己株式の取得状況に関するお知らせ |
| 20240731 | 13:00 | 山陰合銀 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240701 | 13:00 | 山陰合銀 | 自己株式の取得状況に関するお知らせ |
| 20240603 | 13:00 | 山陰合銀 | 自己株式の取得状況に関するお知らせ |
| 20240513 | 13:00 | 山陰合銀 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240513 | 13:00 | 山陰合銀 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240311 | 13:00 | 山陰合銀 | 代表取締役および役員の異動に関するお知らせ |
| 20240222 | 13:00 | 山陰合銀 | 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 |
| 20240222 | 13:00 | 山陰合銀 | 中期経営計画の策定について |
| 20240213 | 09:00 | 山陰合銀 | 2024年3月期 第3四半期末の自己資本比率に関するお知らせ |
| 20240209 | 09:00 | 山陰合銀 | （訂正）「2022年9月期、12月期、2023年3月期、6月期の自己資本比率（国内基準）」等の一部訂正について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8381 | 1 | 山陰合同銀行ホームページ | 2024-10-23 03:26:46 |
| 8381 | 2 | 株主優待制度｜株主・投資家の皆さま（IR）｜山陰合同銀行 | 2024-06-19 08:36:54 |
| 8381 | 2 | 株主等との建設的な対話に関する基本方針｜株主・投資家の皆さま（IR）｜山陰合同銀行 | 2024-06-19 08:36:53 |
| 8381 | 2 | 株式事務のご案内｜株主・投資家の皆さま（IR）｜山陰合同銀行 | 2024-06-19 08:36:51 |
| 8381 | 2 | 株主還元・配当｜株主・投資家の皆さま（IR）｜山陰合同銀行 | 2024-06-19 08:36:50 |
| 8381 | 2 | 株式情報｜株主・投資家の皆さま（IR）｜山陰合同銀行 | 2024-06-19 08:36:49 |
| 8381 | 2 | 自己資本に関する開示｜株主・投資家の皆さま（IR）｜山陰合同銀行 | 2024-06-19 08:36:47 |
| 8381 | 2 | 有価証券報告書｜株主・投資家の皆さま（IR）｜山陰合同銀行 | 2024-06-19 08:36:46 |
| 8381 | 2 | IRカレンダー｜株主・投資家の皆さま（IR）｜山陰合同銀行 | 2024-06-19 08:36:45 |
| 8381 | 2 | Integrated Report (AnnualReport)｜株主・投資家の皆さま（IR）｜山陰合同銀行 | 2024-06-19 08:36:43 |