| 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 | 3,320 | 3,320 | 3,180 | 3,180 | 18,300 | -80 | 98% | 96% | 49% | ▼ | 98% | 100% | 101% | 93% | 104% |
| 20240925 | 3,170 | 3,170 | 3,095 | 3,100 | 27,400 | -80 | 97% | 98% | 150% | ▼▼ | 100% | 100% | 101% | 91% | 100% |
| 20240926 | 3,165 | 3,205 | 3,125 | 3,180 | 38,000 | 80 | 103% | 100% | 139% | ▲ | 100% | 102% | 104% | 93% | 103% |
| 20240927 | 3,065 | 3,115 | 3,065 | 3,080 | 58,500 | -100 | 97% | 100% | 154% | ▼ | 101% | 105% | 105% | 90% | 100% |
| 20240930 | 3,040 | 3,135 | 3,040 | 3,075 | 36,200 | -5 | 100% | 101% | 62% | ▼▼ | 102% | 106% | 103% | 90% | 100% |
| 20241001 | 3,100 | 3,185 | 3,090 | 3,160 | 26,800 | 85 | 103% | 102% | 74% | ▲ | 99% | 104% | 102% | 93% | 103% |
| 20241002 | 3,145 | 3,180 | 3,110 | 3,115 | 34,600 | -45 | 99% | 99% | 129% | ▼ | 100% | 101% | 102% | 92% | 101% |
| 20241003 | 3,150 | 3,190 | 3,120 | 3,140 | 18,200 | 25 | 101% | 100% | 53% | ▲ | 102% | 100% | 99% | 95% | 102% |
| 20241004 | 3,155 | 3,215 | 3,155 | 3,205 | 41,500 | 65 | 102% | 102% | 228% | ▲▲ | 100% | 97% | 96% | 98% | 104% |
| 20241007 | 3,275 | 3,325 | 3,275 | 3,285 | 41,900 | 80 | 102% | 100% | 101% | ▲▲▲ | 98% | 97% | 99% | 100% | 107% |
| 20241008 | 3,260 | 3,260 | 3,170 | 3,190 | 28,300 | -95 | 97% | 98% | 68% | ▼ | 98% | 100% | 103% | 97% | 104% |
| 20241009 | 3,195 | 3,195 | 3,140 | 3,145 | 20,900 | -45 | 99% | 98% | 74% | ▼▼ | 100% | 100% | 104% | 96% | 102% |
| 20241010 | 3,170 | 3,185 | 3,140 | 3,170 | 27,700 | 25 | 101% | 100% | 133% | ▲ | 99% | 100% | 103% | 96% | 103% |
| 20241011 | 3,205 | 3,215 | 3,170 | 3,170 | 28,100 | 0 | 100% | 99% | 101% | -- | 98% | 99% | 102% | 96% | 103% |
| 20241015 | 3,230 | 3,235 | 3,170 | 3,175 | 49,900 | 5 | 100% | 98% | 178% | ▲ | 101% | 99% | 105% | 97% | 103% |
| 20241016 | 3,150 | 3,225 | 3,115 | 3,180 | 24,200 | 5 | 100% | 101% | 48% | ▲▲ | 98% | 95% | 102% | 97% | 103% |
| 20241017 | 3,235 | 3,235 | 3,175 | 3,180 | 46,500 | 0 | 100% | 98% | 192% | -- | 99% | 94% | 102% | 97% | 103% |
| 20241018 | 3,230 | 3,250 | 3,180 | 3,200 | 41,700 | 20 | 101% | 99% | 90% | ▲ | 98% | 95% | 103% | 97% | 104% |
| 20241021 | 3,200 | 3,200 | 3,125 | 3,125 | 16,800 | -75 | 98% | 98% | 40% | ▼ | 98% | 97% | 105% | 95% | 102% |
| 20241022 | 3,140 | 3,140 | 3,055 | 3,075 | 32,000 | -50 | 98% | 98% | 190% | ▼▼ | 99% | 101% | 107% | 94% | 100% |
| 20241023 | 3,085 | 3,085 | 3,040 | 3,045 | 22,000 | -30 | 99% | 99% | 69% | ▼▼▼ | 100% | 103% | 108% | 93% | 100% |
| 20241024 | 3,040 | 3,060 | 3,010 | 3,035 | 41,200 | -10 | 100% | 100% | 187% | ▼▼▼▼ | 99% | 103% | 106% | 92% | 100% |
| 20241025 | 3,045 | 3,045 | 2,973 | 3,000 | 43,500 | -35 | 99% | 99% | 106% | ▼▼▼▼▼ | 102% | 105% | 108% | 91% | 100% |
| 20241028 | 2,986 | 3,060 | 2,977 | 3,040 | 21,600 | 40 | 101% | 102% | 50% | ▲ | 101% | 101% | 104% | 93% | 101% |
| 20241029 | 3,090 | 3,155 | 3,090 | 3,120 | 33,500 | 80 | 103% | 101% | 155% | ▲▲ | 100% | 104% | 103% | 95% | 104% |
| 20241030 | 3,120 | 3,155 | 3,100 | 3,105 | 42,200 | -15 | 100% | 100% | 126% | ▼ | 101% | 106% | 104% | 95% | 104% |
| 20241031 | 3,105 | 3,150 | 3,105 | 3,130 | 14,800 | 25 | 101% | 101% | 35% | ▲ | 101% | 106% | 104% | 95% | 104% |
| 20241101 | 3,110 | 3,155 | 3,090 | 3,135 | 15,100 | 5 | 100% | 101% | 102% | ▲▲ | 98% | 103% | 101% | 95% | 105% |
| 20241105 | 3,185 | 3,185 | 3,105 | 3,115 | 14,300 | -20 | 99% | 98% | 95% | ▼ | 104% | 104% | 101% | 95% | 104% |
| 20241106 | 3,110 | 3,245 | 3,110 | 3,240 | 40,200 | 125 | 104% | 104% | 281% | ▲ | 100% | 96% | 96% | 100% | 108% |
| 20241107 | 3,285 | 3,375 | 3,270 | 3,300 | 48,900 | 60 | 102% | 100% | 122% | ▲▲ | 99% | 97% | 95% | 100% | 110% |
| 20241108 | 3,310 | 3,345 | 3,250 | 3,280 | 28,200 | -20 | 99% | 99% | 58% | ▼ | 99% | 98% | 96% | 99% | 109% |
| 20241111 | 3,280 | 3,315 | 3,190 | 3,240 | 33,500 | -40 | 99% | 99% | 119% | ▼▼ | 98% | 99% | 99% | 98% | 108% |
| 20241112 | 3,225 | 3,250 | 3,160 | 3,160 | 26,500 | -80 | 98% | 98% | 79% | ▼▼▼ | 100% | 102% | 104% | 96% | 105% |
| 20241113 | 3,165 | 3,220 | 3,140 | 3,160 | 28,200 | 0 | 100% | 100% | 106% | -- | 101% | 102% | 104% | 96% | 105% |
| 20241114 | 3,160 | 3,230 | 3,160 | 3,200 | 19,100 | 40 | 101% | 101% | 68% | ▲ | 99% | 97% | 102% | 97% | 107% |
| 20241115 | 3,220 | 3,220 | 3,140 | 3,185 | 17,700 | -15 | 100% | 99% | 93% | ▼ | 99% | 98% | 103% | 97% | 106% |
| 20241118 | 3,200 | 3,240 | 3,180 | 3,180 | 15,000 | -5 | 100% | 99% | 85% | ▼▼ | 101% | 99% | 103% | 96% | 106% |
| 20241119 | 3,180 | 3,230 | 3,180 | 3,225 | 13,900 | 45 | 101% | 101% | 93% | ▲ | 98% | 98% | 102% | 98% | 108% |
| 20241120 | 3,210 | 3,210 | 3,135 | 3,135 | 17,300 | -90 | 97% | 98% | 124% | ▼ | 100% | 97% | 105% | 95% | 105% |
| 20241121 | 3,135 | 3,160 | 3,120 | 3,130 | 16,600 | -5 | 100% | 100% | 96% | ▼▼ | 100% | 97% | 105% | 95% | 104% |
| 20241122 | 3,130 | 3,160 | 3,125 | 3,140 | 20,700 | 10 | 100% | 100% | 125% | ▲ | 98% | 95% | 103% | 95% | 105% |
| 20241125 | 3,190 | 3,190 | 3,140 | 3,140 | 21,600 | 0 | 100% | 98% | 104% | -- | 97% | 100% | 105% | 95% | 103% |
| 20241126 | 3,140 | 3,140 | 3,050 | 3,050 | 27,500 | -90 | 97% | 97% | 127% | ▼ | 99% | 104% | 108% | 92% | 100% |
| 20241127 | 3,025 | 3,065 | 2,990 | 2,994 | 19,300 | -56 | 98% | 99% | 70% | ▼▼ | 101% | 105% | 109% | 91% | 100% |
| 20241128 | 2,990 | 3,035 | 2,985 | 3,025 | 53,900 | 31 | 101% | 101% | 279% | ▲ | 100% | 103% | 105% | 92% | 101% |
| 20241129 | 3,025 | 3,055 | 3,005 | 3,025 | 17,800 | 0 | 100% | 100% | 33% | -- | 103% | 103% | 102% | 92% | 101% |
| 20241202 | 3,055 | 3,150 | 3,055 | 3,150 | 25,300 | 125 | 104% | 103% | 142% | ▲ | 100% | 102% | 100% | 95% | 105% |
| 20241203 | 3,130 | 3,165 | 3,110 | 3,145 | 41,700 | -5 | 100% | 100% | 165% | ▼ | 99% | 105% | 99% | 95% | 105% |
| 20241204 | 3,130 | 3,140 | 3,090 | 3,090 | 28,100 | -55 | 98% | 99% | 67% | ▼▼ | 100% | 105% | 99% | 94% | 103% |
| 20241205 | 3,115 | 3,150 | 3,110 | 3,130 | 48,900 | 40 | 101% | 100% | 174% | ▲ | 100% | 104% | 97% | 95% | 105% |
| 20241206 | 3,140 | 3,145 | 3,110 | 3,145 | 17,400 | 15 | 100% | 100% | 36% | ▲▲ | 102% | 104% | 0% | 97% | 105% |
| 20241209 | 3,140 | 3,220 | 3,110 | 3,205 | 41,800 | 60 | 102% | 102% | 240% | ▲▲▲ | 102% | 98% | 0% | 99% | 107% |
| 20241210 | 3,215 | 3,315 | 3,215 | 3,285 | 30,000 | 80 | 102% | 102% | 72% | ▲▲▲▲ | 99% | 95% | 0% | 100% | 110% |
| 20241211 | 3,290 | 3,300 | 3,230 | 3,265 | 29,400 | -20 | 99% | 99% | 98% | ▼ | 99% | 95% | 0% | 99% | 109% |
| 20241212 | 3,285 | 3,290 | 3,250 | 3,265 | 30,100 | 0 | 100% | 99% | 102% | -- | 98% | 96% | 0% | 99% | 109% |
| 20241213 | 3,225 | 3,225 | 3,150 | 3,165 | 57,600 | -100 | 97% | 98% | 191% | ▼ | 99% | 98% | 0% | 96% | 106% |
| 20241216 | 3,160 | 3,160 | 3,105 | 3,130 | 32,500 | -35 | 99% | 99% | 56% | ▼▼ | 100% | 98% | 0% | 95% | 105% |
| 20241217 | 3,115 | 3,135 | 3,085 | 3,120 | 19,500 | -10 | 100% | 100% | 60% | ▼▼▼ | 101% | 0% | 0% | 95% | 104% |
| 20241218 | 3,080 | 3,115 | 3,070 | 3,110 | 23,200 | -10 | 100% | 101% | 119% | ▼▼▼▼ | 101% | 0% | 0% | 95% | 104% |
| 20241219 | 3,050 | 3,105 | 3,050 | 3,090 | 31,800 | -20 | 99% | 101% | 137% | ▼▼▼▼▼ | 99% | 0% | 0% | 94% | 103% |
| 20241220 | 3,095 | 3,105 | 3,060 | 3,060 | 24,500 | -30 | 99% | 99% | 77% | ▼▼▼▼▼▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 2,800 | 293,600 | 0 | 260,900 | 2,800 | 32,700 |
| 2024-12-06 | 1,700 | 297,400 | 0 | 265,500 | 1,700 | 31,900 |
| 2024-11-29 | 1,700 | 291,800 | 0 | 267,100 | 1,700 | 24,700 |
| 2024-11-22 | 2,600 | 292,700 | 0 | 261,100 | 2,600 | 31,600 |
| 2024-11-15 | 4,100 | 296,500 | 0 | 263,400 | 4,100 | 33,100 |
| 2024-11-08 | 4,500 | 299,000 | 0 | 266,500 | 4,500 | 32,500 |
| 2024-11-01 | 5,000 | 298,300 | 0 | 265,600 | 5,000 | 32,700 |
| 2024-10-25 | 3,700 | 301,600 | 0 | 266,000 | 3,700 | 35,600 |
| 2024-10-18 | 7,300 | 292,900 | 0 | 258,000 | 7,300 | 34,900 |
| 2024-10-11 | 7,400 | 287,500 | 0 | 251,300 | 7,400 | 36,200 |
| 2024-10-04 | 7,300 | 284,100 | 0 | 247,600 | 7,300 | 36,500 |
| 2024-09-27 | 8,500 | 271,800 | 0 | 231,800 | 8,500 | 40,000 |
| 2024-09-20 | 12,000 | 262,100 | 0 | 223,900 | 12,000 | 38,200 |
| 2024-09-13 | 13,400 | 253,200 | 0 | 214,100 | 13,400 | 39,100 |
| 2024-09-06 | 18,300 | 244,500 | 0 | 206,000 | 18,300 | 38,500 |
| 2024-08-30 | 27,500 | 243,300 | 100 | 199,800 | 27,400 | 43,500 |
| 2024-08-23 | 21,200 | 250,900 | 0 | 199,600 | 21,200 | 51,300 |
| 2024-08-16 | 25,700 | 259,600 | 0 | 210,200 | 25,700 | 49,400 |
| 2024-08-09 | 24,400 | 259,000 | 0 | 208,700 | 24,400 | 50,300 |
| 2024-08-02 | 35,400 | 283,700 | 0 | 224,500 | 35,400 | 59,200 |
| 2024-07-26 | 38,700 | 291,400 | 0 | 228,900 | 38,700 | 62,500 |
| 2024-07-19 | 40,400 | 298,400 | 0 | 237,600 | 40,400 | 60,800 |
| 2024-07-12 | 40,500 | 296,900 | 0 | 237,800 | 40,500 | 59,100 |
| 2024-07-05 | 40,600 | 293,600 | 0 | 237,900 | 40,600 | 55,700 |
| 2024-06-28 | 41,700 | 260,700 | 0 | 216,100 | 41,700 | 44,600 |
| 2024-06-21 | 35,000 | 288,200 | 0 | 233,800 | 35,000 | 54,400 |
| 2024-06-14 | 35,200 | 288,000 | 0 | 234,200 | 35,200 | 53,800 |
| 2024-06-07 | 35,800 | 291,400 | 0 | 233,200 | 35,800 | 58,200 |
| 2024-05-31 | 32,900 | 293,300 | 0 | 236,600 | 32,900 | 56,700 |
| 2024-05-24 | 16,500 | 291,100 | 0 | 235,900 | 16,500 | 55,200 |
| 2024-05-17 | 7,900 | 317,100 | 100 | 261,100 | 7,800 | 56,000 |
| 2024-05-10 | 2,500 | 322,400 | 0 | 249,300 | 2,500 | 73,100 |
| 2024-05-02 | 2,100 | 295,600 | 0 | 223,600 | 2,100 | 72,000 |
| 2024-04-26 | 2,100 | 300,700 | 0 | 218,700 | 2,100 | 82,000 |
| 2024-04-19 | 1,600 | 297,500 | 0 | 213,300 | 1,600 | 84,200 |
| 2024-04-12 | 5,600 | 285,300 | 0 | 208,800 | 5,600 | 76,500 |
| 2024-04-05 | 5,400 | 277,000 | 0 | 202,900 | 5,400 | 74,100 |
| 2024-03-29 | 5,300 | 245,800 | 0 | 172,300 | 5,300 | 73,500 |
| 2024-03-22 | 5,800 | 222,300 | 0 | 146,800 | 5,800 | 75,500 |
| 2024-03-15 | 5,000 | 225,000 | 0 | 147,900 | 5,000 | 77,100 |
| 2024-03-08 | 4,500 | 225,700 | 0 | 144,000 | 4,500 | 81,700 |
| 2024-03-01 | 4,200 | 223,800 | 0 | 155,400 | 4,200 | 68,400 |
| 2024-02-22 | 3,500 | 224,200 | 0 | 157,000 | 3,500 | 67,200 |
| 2024-02-16 | 5,800 | 227,500 | 0 | 157,600 | 5,800 | 69,900 |
| 2024-02-09 | 12,200 | 233,000 | 0 | 159,400 | 12,200 | 73,600 |
| 2024-02-02 | 18,100 | 224,700 | 0 | 154,600 | 18,100 | 70,100 |
| 2024-01-26 | 18,900 | 215,200 | 0 | 147,700 | 18,900 | 67,500 |
| 2024-01-19 | 18,800 | 213,100 | 0 | 144,500 | 18,800 | 68,600 |
| 2024-01-12 | 18,700 | 207,200 | 0 | 144,000 | 18,700 | 63,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241209 | 12:00 | 大分銀 | 自己株式の消却完了に関するお知らせ |
| 20241126 | 12:00 | 大分銀 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20241111 | 14:30 | 大分銀 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241106 | 12:00 | 大分銀 | 自己株式の取得状況に関するお知らせ |
| 20241028 | 15:00 | 大分銀 | 業績予想の修正に関するお知らせ |
| 20241028 | 15:00 | 大分銀 | 2025年３月期第２四半期末の有価証券含み損に関するお知らせ |
| 20241004 | 12:00 | 大分銀 | 自己株式の取得状況に関するお知らせ |
| 20240906 | 12:00 | 大分銀 | 自己株式の取得状況に関するお知らせ |
| 20240826 | 15:00 | 大分銀 | 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 20240820 | 15:00 | 大分銀 | 株式報酬型ストック・オプションの発行内容確定に関するお知らせ |
| 20240729 | 15:00 | 大分銀 | 2025年３月期第１四半期末の有価証券含み損に関するお知らせ |
| 20240620 | 15:00 | 大分銀 | 株式報酬型ストック・オプション(新株予約権)の発行に関するお知らせ |
| 20240513 | 14:30 | 大分銀 | 期末配当（増配）に関するお知らせ |
| 20240513 | 14:30 | 大分銀 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240513 | 14:30 | 大分銀 | 「信託型従業員持株インセンティブ・プラン（E-Ship）」の導入に伴う信託設定（詳細確定）に関するお知らせ |
| 20240430 | 15:00 | 大分銀 | 2024年3月期末の有価証券含み損に関するお知らせ |
| 20240325 | 12:00 | 大分銀 | 代表取締役の異動に関するお知らせ |
| 20240325 | 12:00 | 大分銀 | 「中期経営計画2024」の策定について |
| 20240325 | 12:00 | 大分銀 | 株主還元方針の見直しについて |
| 20240213 | 15:00 | 大分銀 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240122 | 15:00 | 大分銀 | 「信託型従業員持株インセンティブ・プラン（E-Ship）」の導入について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8392 | 1 | 大分銀行 | 2024-12-21 23:23:58 |
| 8392 | 3 | 2024年年末・2025年年始の営業のご案内｜お知らせ｜大分銀行 | 2024-12-06 12:29:03 |
| 8392 | 3 | 台風10号の接近に伴う一部店舗外ATMの臨時休業について｜お知らせ｜大分銀行 | 2024-08-29 22:28:54 |
| 8392 | 3 | ニュースリリース｜大分銀行 | 2024-06-14 15:27:25 |
| 8392 | 3 | お知らせ｜大分銀行 | 2024-06-14 15:27:24 |
| 8392 | 3 | 銀行を装う不審なショートメッセージ（SMS）やEメールにご注意ください｜お知らせ｜大分銀行 | 2024-06-14 15:27:21 |
| 8392 | 3 | 公的機関の職員をかたる詐欺にご注意ください｜お知らせ｜大分銀行 | 2024-06-14 15:27:20 |
| 8392 | 3 | 銀行を装う不審なフィッシングサイトにご注意ください｜お知らせ｜大分銀行 | 2024-06-14 15:27:19 |