| 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 | 1,291 | 1,291 | 1,257 | 1,269 | 19,700 | -17 | 99% | 98% | 130% | ▼ | 98% | 103% | 100% | 96% | 102% |
| 20240925 | 1,284 | 1,284 | 1,252 | 1,261 | 18,900 | -8 | 99% | 98% | 96% | ▼▼ | 100% | 105% | 101% | 95% | 102% |
| 20240926 | 1,270 | 1,278 | 1,262 | 1,275 | 22,300 | 14 | 101% | 100% | 118% | ▲ | 99% | 104% | 101% | 97% | 103% |
| 20240927 | 1,269 | 1,282 | 1,254 | 1,257 | 46,100 | -18 | 99% | 99% | 207% | ▼ | 96% | 94% | 93% | 95% | 101% |
| 20240930 | 1,377 | 1,470 | 1,314 | 1,328 | 1,215,100 | 71 | 106% | 96% | 2636% | ▲ | 99% | 97% | 96% | 100% | 107% |
| 20241001 | 1,344 | 1,363 | 1,312 | 1,328 | 231,900 | 0 | 100% | 99% | 19% | -- | 100% | 98% | 97% | 100% | 107% |
| 20241002 | 1,326 | 1,345 | 1,315 | 1,326 | 95,900 | -2 | 100% | 100% | 41% | ▼ | 97% | 96% | 96% | 100% | 107% |
| 20241003 | 1,330 | 1,342 | 1,287 | 1,296 | 106,000 | -30 | 98% | 97% | 111% | ▼▼ | 100% | 97% | 97% | 98% | 105% |
| 20241004 | 1,294 | 1,308 | 1,287 | 1,297 | 42,100 | 1 | 100% | 100% | 40% | ▲ | 99% | 97% | 94% | 98% | 105% |
| 20241007 | 1,305 | 1,310 | 1,296 | 1,296 | 44,000 | -1 | 100% | 99% | 105% | ▼ | 99% | 99% | 96% | 98% | 105% |
| 20241008 | 1,287 | 1,290 | 1,271 | 1,272 | 45,000 | -24 | 98% | 99% | 102% | ▼▼ | 99% | 101% | 98% | 96% | 103% |
| 20241009 | 1,273 | 1,284 | 1,256 | 1,256 | 73,200 | -16 | 99% | 99% | 163% | ▼▼▼ | 100% | 102% | 99% | 95% | 101% |
| 20241010 | 1,257 | 1,265 | 1,253 | 1,256 | 19,400 | 0 | 100% | 100% | 27% | -- | 100% | 102% | 99% | 95% | 101% |
| 20241011 | 1,257 | 1,265 | 1,256 | 1,263 | 19,800 | 7 | 101% | 100% | 102% | ▲ | 101% | 101% | 98% | 95% | 101% |
| 20241015 | 1,269 | 1,279 | 1,265 | 1,276 | 32,800 | 13 | 101% | 101% | 166% | ▲▲ | 101% | 98% | 98% | 96% | 102% |
| 20241016 | 1,275 | 1,292 | 1,272 | 1,285 | 23,000 | 9 | 101% | 101% | 70% | ▲▲▲ | 99% | 95% | 97% | 97% | 102% |
| 20241017 | 1,291 | 1,294 | 1,281 | 1,281 | 26,800 | -4 | 100% | 99% | 117% | ▼ | 100% | 95% | 97% | 96% | 102% |
| 20241018 | 1,281 | 1,292 | 1,274 | 1,277 | 34,000 | -4 | 100% | 100% | 127% | ▼▼ | 98% | 95% | 98% | 96% | 102% |
| 20241021 | 1,280 | 1,280 | 1,247 | 1,254 | 64,100 | -23 | 98% | 98% | 189% | ▼▼▼ | 97% | 97% | 99% | 94% | 100% |
| 20241022 | 1,259 | 1,259 | 1,223 | 1,226 | 62,900 | -28 | 98% | 97% | 98% | ▼▼▼▼ | 100% | 101% | 102% | 92% | 100% |
| 20241023 | 1,220 | 1,224 | 1,214 | 1,220 | 35,400 | -6 | 100% | 100% | 56% | ▼▼▼▼▼ | 100% | 101% | 103% | 92% | 100% |
| 20241024 | 1,215 | 1,218 | 1,202 | 1,218 | 41,200 | -2 | 100% | 100% | 116% | ▼▼▼▼▼▼ | 99% | 101% | 101% | 92% | 100% |
| 20241025 | 1,213 | 1,214 | 1,193 | 1,201 | 73,200 | -17 | 99% | 99% | 178% | ▼▼▼▼▼▼▼ | 102% | 103% | 103% | 90% | 100% |
| 20241028 | 1,193 | 1,223 | 1,189 | 1,221 | 42,100 | 20 | 102% | 102% | 58% | ▲ | 101% | 100% | 100% | 92% | 102% |
| 20241029 | 1,218 | 1,232 | 1,217 | 1,230 | 33,100 | 9 | 101% | 101% | 79% | ▲▲ | 99% | 99% | 100% | 93% | 102% |
| 20241030 | 1,230 | 1,230 | 1,213 | 1,220 | 97,700 | -10 | 99% | 99% | 295% | ▼ | 101% | 102% | 100% | 92% | 102% |
| 20241031 | 1,219 | 1,231 | 1,217 | 1,226 | 26,400 | 6 | 100% | 101% | 27% | ▲ | 100% | 102% | 100% | 95% | 102% |
| 20241101 | 1,220 | 1,230 | 1,213 | 1,216 | 27,300 | -10 | 99% | 100% | 103% | ▼ | 99% | 103% | 101% | 94% | 101% |
| 20241105 | 1,216 | 1,216 | 1,200 | 1,203 | 45,700 | -13 | 99% | 99% | 167% | ▼▼ | 101% | 101% | 102% | 93% | 100% |
| 20241106 | 1,210 | 1,234 | 1,209 | 1,223 | 36,100 | 20 | 102% | 101% | 79% | ▲ | 100% | 97% | 99% | 95% | 102% |
| 20241107 | 1,248 | 1,248 | 1,236 | 1,245 | 50,000 | 22 | 102% | 100% | 139% | ▲▲ | 100% | 97% | 99% | 97% | 104% |
| 20241108 | 1,250 | 1,261 | 1,245 | 1,248 | 38,000 | 3 | 100% | 100% | 76% | ▲▲▲ | 100% | 99% | 101% | 97% | 104% |
| 20241111 | 1,218 | 1,226 | 1,202 | 1,222 | 53,600 | -26 | 98% | 100% | 141% | ▼ | 99% | 99% | 101% | 95% | 102% |
| 20241112 | 1,223 | 1,231 | 1,206 | 1,209 | 37,800 | -13 | 99% | 99% | 71% | ▼▼ | 100% | 101% | 102% | 94% | 101% |
| 20241113 | 1,209 | 1,218 | 1,205 | 1,210 | 25,800 | 1 | 100% | 100% | 68% | ▲ | 100% | 101% | 102% | 94% | 101% |
| 20241114 | 1,210 | 1,215 | 1,204 | 1,208 | 26,500 | -2 | 100% | 100% | 103% | ▼ | 99% | 100% | 102% | 94% | 101% |
| 20241115 | 1,217 | 1,235 | 1,203 | 1,205 | 48,100 | -3 | 100% | 99% | 182% | ▼▼ | 100% | 101% | 102% | 94% | 100% |
| 20241118 | 1,215 | 1,224 | 1,209 | 1,209 | 21,000 | 4 | 100% | 100% | 44% | ▲ | 100% | 100% | 102% | 96% | 101% |
| 20241119 | 1,219 | 1,222 | 1,211 | 1,219 | 17,800 | 10 | 101% | 100% | 85% | ▲▲ | 100% | 100% | 102% | 98% | 101% |
| 20241120 | 1,219 | 1,219 | 1,208 | 1,216 | 17,700 | -3 | 100% | 100% | 99% | ▼ | 100% | 100% | 103% | 97% | 101% |
| 20241121 | 1,211 | 1,219 | 1,211 | 1,212 | 15,500 | -4 | 100% | 100% | 88% | ▼▼ | 100% | 99% | 102% | 97% | 101% |
| 20241122 | 1,219 | 1,224 | 1,215 | 1,224 | 15,200 | 12 | 101% | 100% | 98% | ▲ | 99% | 99% | 102% | 98% | 102% |
| 20241125 | 1,225 | 1,228 | 1,217 | 1,217 | 15,400 | -7 | 99% | 99% | 101% | ▼ | 100% | 101% | 102% | 98% | 101% |
| 20241126 | 1,218 | 1,227 | 1,213 | 1,213 | 19,300 | -4 | 100% | 100% | 125% | ▼▼ | 100% | 102% | 103% | 97% | 101% |
| 20241127 | 1,211 | 1,213 | 1,208 | 1,208 | 30,400 | -5 | 100% | 100% | 158% | ▼▼▼ | 100% | 101% | 103% | 97% | 100% |
| 20241128 | 1,209 | 1,218 | 1,209 | 1,211 | 12,700 | 3 | 100% | 100% | 42% | ▲ | 100% | 101% | 102% | 97% | 101% |
| 20241129 | 1,211 | 1,218 | 1,210 | 1,217 | 17,300 | 6 | 100% | 100% | 136% | ▲▲ | 101% | 101% | 101% | 98% | 101% |
| 20241202 | 1,218 | 1,235 | 1,218 | 1,232 | 30,100 | 15 | 101% | 101% | 174% | ▲▲▲ | 99% | 99% | 98% | 99% | 102% |
| 20241203 | 1,238 | 1,245 | 1,227 | 1,227 | 36,700 | -5 | 100% | 99% | 122% | ▼ | 100% | 101% | 99% | 98% | 102% |
| 20241204 | 1,225 | 1,228 | 1,220 | 1,220 | 21,900 | -7 | 99% | 100% | 60% | ▼▼ | 99% | 100% | 98% | 98% | 101% |
| 20241205 | 1,233 | 1,233 | 1,219 | 1,225 | 17,200 | 5 | 100% | 99% | 79% | ▲ | 100% | 102% | 98% | 98% | 102% |
| 20241206 | 1,222 | 1,230 | 1,222 | 1,223 | 24,700 | -2 | 100% | 100% | 144% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20241209 | 1,226 | 1,234 | 1,223 | 1,230 | 20,700 | 7 | 101% | 100% | 84% | ▲ | 100% | 100% | 0% | 100% | 102% |
| 20241210 | 1,234 | 1,240 | 1,234 | 1,235 | 16,700 | 5 | 100% | 100% | 81% | ▲▲ | 100% | 99% | 0% | 100% | 102% |
| 20241211 | 1,236 | 1,237 | 1,232 | 1,237 | 11,700 | 2 | 100% | 100% | 70% | ▲▲▲ | 100% | 98% | 0% | 100% | 103% |
| 20241212 | 1,245 | 1,245 | 1,238 | 1,244 | 31,000 | 7 | 101% | 100% | 265% | ▲▲▲▲ | 100% | 98% | 0% | 100% | 103% |
| 20241213 | 1,235 | 1,242 | 1,231 | 1,236 | 21,500 | -8 | 99% | 100% | 69% | ▼ | 99% | 98% | 0% | 99% | 102% |
| 20241216 | 1,236 | 1,236 | 1,225 | 1,225 | 21,800 | -11 | 99% | 99% | 101% | ▼▼ | 99% | 98% | 0% | 98% | 101% |
| 20241217 | 1,224 | 1,225 | 1,213 | 1,216 | 42,100 | -9 | 99% | 99% | 193% | ▼▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 1,213 | 1,227 | 1,206 | 1,210 | 31,500 | -6 | 100% | 100% | 75% | ▼▼▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241219 | 1,206 | 1,210 | 1,201 | 1,210 | 25,000 | 0 | 100% | 100% | 79% | -- | 99% | 0% | 0% | 97% | 100% |
| 20241220 | 1,210 | 1,212 | 1,198 | 1,202 | 61,500 | -8 | 99% | 99% | 246% | ▼ | % | % | % | 97% | 100% |
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 | 3,200 | 110,400 | 0 | 40,300 | 3,200 | 70,100 |
| 2024-12-06 | 3,100 | 110,300 | 0 | 42,200 | 3,100 | 68,100 |
| 2024-11-29 | 3,400 | 108,800 | 0 | 42,600 | 3,400 | 66,200 |
| 2024-11-22 | 3,600 | 112,800 | 0 | 43,400 | 3,600 | 69,400 |
| 2024-11-15 | 3,400 | 118,100 | 0 | 46,300 | 3,400 | 71,800 |
| 2024-11-08 | 10,100 | 122,300 | 0 | 46,400 | 10,100 | 75,900 |
| 2024-11-01 | 6,900 | 127,200 | 0 | 40,100 | 6,900 | 87,100 |
| 2024-10-25 | 10,500 | 143,100 | 0 | 44,500 | 10,500 | 98,600 |
| 2024-10-18 | 7,300 | 135,900 | 0 | 42,500 | 7,300 | 93,400 |
| 2024-10-11 | 13,700 | 131,400 | 0 | 34,900 | 13,700 | 96,500 |
| 2024-10-04 | 37,800 | 118,800 | 0 | 33,300 | 37,800 | 85,500 |
| 2024-09-27 | 600 | 55,600 | 0 | 19,100 | 600 | 36,500 |
| 2024-09-20 | 700 | 49,600 | 0 | 15,000 | 700 | 34,600 |
| 2024-09-13 | 400 | 53,200 | 0 | 17,300 | 400 | 35,900 |
| 2024-09-06 | 600 | 52,200 | 0 | 16,900 | 600 | 35,300 |
| 2024-08-30 | 300 | 51,400 | 0 | 17,000 | 300 | 34,400 |
| 2024-08-23 | 1,800 | 50,200 | 0 | 16,100 | 1,800 | 34,100 |
| 2024-08-16 | 400 | 52,300 | 0 | 18,400 | 400 | 33,900 |
| 2024-08-09 | 500 | 57,000 | 0 | 23,600 | 500 | 33,400 |
| 2024-08-02 | 800 | 62,800 | 0 | 29,300 | 800 | 33,500 |
| 2024-07-26 | 400 | 52,900 | 0 | 23,700 | 400 | 29,200 |
| 2024-07-19 | 400 | 51,300 | 0 | 20,600 | 400 | 30,700 |
| 2024-07-12 | 400 | 51,100 | 0 | 20,700 | 400 | 30,400 |
| 2024-07-05 | 200 | 48,500 | 0 | 21,000 | 200 | 27,500 |
| 2024-06-28 | 500 | 43,700 | 0 | 18,400 | 500 | 25,300 |
| 2024-06-21 | 2,100 | 44,300 | 0 | 18,900 | 2,100 | 25,400 |
| 2024-06-14 | 2,800 | 40,400 | 0 | 18,500 | 2,800 | 21,900 |
| 2024-06-07 | 2,800 | 37,400 | 0 | 16,700 | 2,800 | 20,700 |
| 2024-05-31 | 2,000 | 46,100 | 0 | 17,000 | 2,000 | 29,100 |
| 2024-05-24 | 2,100 | 45,400 | 0 | 18,200 | 2,100 | 27,200 |
| 2024-05-17 | 3,500 | 46,100 | 0 | 25,500 | 3,500 | 20,600 |
| 2024-05-10 | 4,500 | 36,400 | 0 | 17,700 | 4,500 | 18,700 |
| 2024-05-02 | 2,600 | 35,400 | 0 | 16,800 | 2,600 | 18,600 |
| 2024-04-26 | 2,500 | 35,600 | 0 | 16,400 | 2,500 | 19,200 |
| 2024-04-19 | 2,400 | 43,400 | 0 | 24,100 | 2,400 | 19,300 |
| 2024-04-12 | 2,300 | 31,400 | 0 | 13,500 | 2,300 | 17,900 |
| 2024-04-05 | 3,100 | 28,800 | 0 | 13,100 | 3,100 | 15,700 |
| 2024-03-29 | 4,000 | 28,100 | 0 | 12,800 | 4,000 | 15,300 |
| 2024-03-22 | 7,400 | 19,600 | 0 | 10,100 | 7,400 | 9,500 |
| 2024-03-15 | 4,300 | 23,700 | 0 | 11,500 | 4,300 | 12,200 |
| 2024-03-08 | 5,400 | 26,500 | 0 | 13,000 | 5,400 | 13,500 |
| 2024-03-01 | 4,100 | 28,500 | 0 | 13,200 | 4,100 | 15,300 |
| 2024-02-22 | 5,900 | 28,200 | 0 | 13,400 | 5,900 | 14,800 |
| 2024-02-16 | 4,900 | 29,700 | 0 | 16,000 | 4,900 | 13,700 |
| 2024-02-09 | 5,200 | 31,800 | 0 | 16,600 | 5,200 | 15,200 |
| 2024-02-02 | 5,900 | 32,800 | 0 | 15,400 | 5,900 | 17,400 |
| 2024-01-26 | 7,700 | 29,800 | 0 | 13,600 | 7,700 | 16,200 |
| 2024-01-19 | 4,100 | 29,100 | 0 | 10,100 | 4,100 | 19,000 |
| 2024-01-12 | 3,900 | 28,400 | 0 | 10,200 | 3,900 | 18,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-01 | モルガン・スタンレーMUFG証券株式会社 | 48,001 | 0.49% | ▼ | -1,300 | 1,220 | 1,230 | 1,213 | 1,216 | 27,300 |
| 2024-10-25 | モルガン・スタンレーMUFG証券株式会社 | 49,301 | 0.51% | ▲ | 1,213 | 1,214 | 1,193 | 1,201 | 73,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240801 | 15:30 | 鳥取銀 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240513 | 15:30 | 鳥取銀 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 15:30 | 鳥取銀 | パーパスおよび新中期経営計画の策定について |
| 20240513 | 15:30 | 鳥取銀 | 役員の異動に関するお知らせ |
| 20240307 | 16:30 | 鳥取銀 | 債権の取立不能又は取立遅延のおそれに関するお知らせ |
| 20240202 | 15:30 | 鳥取銀 | 2024年3月期 第3四半期末自己資本比率について |
| 20240126 | 15:30 | 鳥取銀 | 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 |
|---|---|---|---|
| 8383 | 1 | 鳥取銀行｜青い鳥の銀行です。 | 2024-12-22 06:24:54 |
| 8383 | 2 | 第１６０期定時株主総会終了のお知らせ[PDF:126KB] | 2024-06-26 19:52:55 |
| 8383 | 3 | 「とりぎんSDGs私募債 ふるさと未来応援債」の引受に係る贈呈式の開催について[PDF:420KB] | 2024-12-20 18:33:50 |
| 8383 | 3 | 「D&I AWARD2024」におけるチャレンジャー企業部門 大賞の受賞について[PDF:245KB] | 2024-12-20 18:33:49 |
| 8383 | 3 | 「とりぎんサステナビリティ・リンク・ローン」契約締結のお知らせ[PDF:172KB] | 2024-12-19 18:33:30 |
| 8383 | 3 | 地域エネルギー事業会社「株式会社スマートエネルギーとっとり」の設立について[PDF:252KB] | 2024-12-19 18:33:28 |
| 8383 | 3 | 「鳥取県立美術館」のオフィシャルパートナー就任について[PDF:134KB] | 2024-12-18 18:33:01 |
| 8383 | 3 | 「とりぎんSDGs私募債 ふるさと未来応援債」の引受に係る贈呈式の開催について[PDF:195KB] | 2024-12-17 18:33:07 |
| 8383 | 3 | 企業版ふるさと納税のマッチング支援について[PDF:263KB] | 2024-12-10 19:31:58 |
| 8383 | 3 | 「NISAと健康について考えてみませんか？」コラボイベントのお知らせ｜お知らせ一覧｜鳥取銀行 | 2024-12-06 19:29:18 |