| 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 | 3,295 | 3,320 | 3,210 | 3,220 | 40,500 | -80 | 98% | 98% | 276% | ▼▼ | 99% | 107% | 100% | 90% | 100% |
| 20240726 | 3,210 | 3,225 | 3,170 | 3,170 | 18,500 | -50 | 98% | 99% | 46% | ▼▼▼ | 102% | 106% | 100% | 89% | 100% |
| 20240729 | 3,220 | 3,270 | 3,165 | 3,270 | 13,500 | 100 | 103% | 102% | 73% | ▲ | 99% | 94% | 104% | 91% | 103% |
| 20240730 | 3,270 | 3,270 | 3,215 | 3,245 | 27,200 | -25 | 99% | 99% | 201% | ▼ | 107% | 87% | 106% | 91% | 102% |
| 20240731 | 3,210 | 3,420 | 3,210 | 3,420 | 28,300 | 175 | 105% | 107% | 104% | ▲ | 100% | 85% | 100% | 98% | 108% |
| 20240801 | 3,415 | 3,450 | 3,355 | 3,400 | 31,400 | -20 | 99% | 100% | 111% | ▼ | 95% | 90% | 106% | 99% | 107% |
| 20240802 | 3,215 | 3,230 | 3,065 | 3,065 | 48,800 | -335 | 90% | 95% | 155% | ▼▼ | 90% | 102% | 120% | 90% | 100% |
| 20240805 | 2,845 | 2,853 | 2,516 | 2,554 | 79,400 | -511 | 83% | 90% | 163% | ▼▼▼ | 104% | 112% | 127% | 75% | 100% |
| 20240806 | 2,696 | 2,893 | 2,668 | 2,806 | 55,400 | 252 | 110% | 104% | 70% | ▲ | 106% | 113% | 126% | 82% | 110% |
| 20240807 | 2,718 | 2,966 | 2,716 | 2,892 | 81,100 | 86 | 103% | 106% | 146% | ▲▲ | 98% | 110% | 121% | 85% | 113% |
| 20240808 | 2,829 | 2,883 | 2,751 | 2,771 | 41,700 | -121 | 96% | 98% | 51% | ▼ | 101% | 112% | 119% | 81% | 108% |
| 20240809 | 2,869 | 3,010 | 2,797 | 2,906 | 26,800 | 135 | 105% | 101% | 64% | ▲ | 101% | 107% | 114% | 85% | 114% |
| 20240813 | 2,986 | 3,045 | 2,930 | 3,020 | 22,300 | 114 | 104% | 101% | 83% | ▲▲ | 101% | 103% | 112% | 88% | 118% |
| 20240814 | 3,050 | 3,115 | 3,045 | 3,075 | 19,900 | 55 | 102% | 101% | 89% | ▲▲▲ | 101% | 101% | 111% | 90% | 120% |
| 20240815 | 3,075 | 3,150 | 3,075 | 3,115 | 15,900 | 40 | 101% | 101% | 80% | ▲▲▲▲ | 101% | 97% | 107% | 91% | 122% |
| 20240816 | 3,180 | 3,225 | 3,155 | 3,205 | 25,500 | 90 | 103% | 101% | 160% | ▲▲▲▲▲ | 98% | 96% | 106% | 94% | 125% |
| 20240819 | 3,200 | 3,210 | 3,125 | 3,135 | 14,700 | -70 | 98% | 98% | 58% | ▼ | 98% | 96% | 107% | 92% | 123% |
| 20240820 | 3,185 | 3,185 | 3,105 | 3,120 | 47,700 | -15 | 100% | 98% | 324% | ▼▼ | 102% | 111% | 108% | 91% | 122% |
| 20240821 | 3,050 | 3,120 | 3,050 | 3,100 | 10,100 | -20 | 99% | 102% | 21% | ▼▼▼ | 99% | 110% | 105% | 91% | 121% |
| 20240822 | 3,100 | 3,100 | 3,030 | 3,060 | 47,700 | -40 | 99% | 99% | 472% | ▼▼▼▼ | 100% | 111% | 106% | 89% | 120% |
| 20240823 | 3,070 | 3,095 | 3,050 | 3,060 | 22,300 | 0 | 100% | 100% | 47% | -- | 100% | 110% | 107% | 89% | 120% |
| 20240826 | 3,060 | 3,105 | 3,025 | 3,045 | 22,300 | -15 | 100% | 100% | 100% | ▼ | 107% | 108% | 103% | 89% | 119% |
| 20240827 | 3,160 | 3,395 | 3,125 | 3,395 | 138,500 | 350 | 111% | 107% | 621% | ▲ | 100% | 100% | 96% | 99% | 133% |
| 20240828 | 3,405 | 3,435 | 3,320 | 3,415 | 68,100 | 20 | 101% | 100% | 49% | ▲▲ | 99% | 99% | 95% | 100% | 134% |
| 20240829 | 3,420 | 3,435 | 3,365 | 3,375 | 24,300 | -40 | 99% | 99% | 36% | ▼ | 98% | 97% | 96% | 99% | 132% |
| 20240830 | 3,400 | 3,405 | 3,325 | 3,335 | 29,900 | -40 | 99% | 98% | 123% | ▼▼ | 101% | 96% | 96% | 98% | 131% |
| 20240902 | 3,385 | 3,425 | 3,345 | 3,405 | 39,500 | 70 | 102% | 101% | 132% | ▲ | 100% | 96% | 96% | 100% | 133% |
| 20240903 | 3,395 | 3,410 | 3,375 | 3,400 | 38,800 | -5 | 100% | 100% | 98% | ▼ | 99% | 96% | 97% | 100% | 123% |
| 20240904 | 3,350 | 3,380 | 3,290 | 3,305 | 47,700 | -95 | 97% | 99% | 123% | ▼▼ | 99% | 97% | 99% | 97% | 119% |
| 20240905 | 3,300 | 3,395 | 3,240 | 3,255 | 48,400 | -50 | 98% | 99% | 101% | ▼▼▼ | 98% | 95% | 99% | 95% | 117% |
| 20240906 | 3,325 | 3,325 | 3,225 | 3,255 | 33,100 | 0 | 100% | 98% | 68% | -- | 100% | 100% | 104% | 95% | 112% |
| 20240909 | 3,165 | 3,220 | 3,105 | 3,170 | 36,800 | -85 | 97% | 100% | 111% | ▼ | 101% | 98% | 103% | 93% | 105% |
| 20240910 | 3,185 | 3,275 | 3,185 | 3,215 | 30,600 | 45 | 101% | 101% | 83% | ▲ | 97% | 99% | 103% | 94% | 106% |
| 20240911 | 3,190 | 3,190 | 3,085 | 3,110 | 29,600 | -105 | 97% | 97% | 97% | ▼ | 101% | 102% | 105% | 91% | 102% |
| 20240912 | 3,135 | 3,175 | 3,125 | 3,155 | 23,200 | 45 | 101% | 101% | 78% | ▲ | 101% | 106% | 106% | 92% | 104% |
| 20240913 | 3,085 | 3,165 | 3,085 | 3,110 | 48,000 | -45 | 99% | 101% | 207% | ▼ | 99% | 104% | 105% | 91% | 102% |
| 20240917 | 3,135 | 3,155 | 3,035 | 3,105 | 28,800 | -5 | 100% | 99% | 60% | ▼▼ | 100% | 100% | 103% | 91% | 102% |
| 20240918 | 3,175 | 3,190 | 3,120 | 3,160 | 16,200 | 55 | 102% | 100% | 56% | ▲ | 99% | 98% | 102% | 93% | 104% |
| 20240919 | 3,230 | 3,250 | 3,185 | 3,190 | 27,800 | 30 | 101% | 99% | 172% | ▲▲ | 100% | 98% | 101% | 93% | 105% |
| 20240920 | 3,250 | 3,275 | 3,210 | 3,260 | 37,400 | 70 | 102% | 100% | 135% | ▲▲▲ | 96% | 93% | 96% | 95% | 107% |
| 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% | 94% | 98% | 104% |
| 20241007 | 3,275 | 3,325 | 3,275 | 3,285 | 41,900 | 80 | 102% | 100% | 101% | ▲▲▲ | 98% | 97% | 0% | 100% | 107% |
| 20241008 | 3,260 | 3,260 | 3,170 | 3,190 | 28,300 | -95 | 97% | 98% | 68% | ▼ | 98% | 100% | 0% | 97% | 104% |
| 20241009 | 3,195 | 3,195 | 3,140 | 3,145 | 20,900 | -45 | 99% | 98% | 74% | ▼▼ | 100% | 100% | 0% | 96% | 102% |
| 20241010 | 3,170 | 3,185 | 3,140 | 3,170 | 27,700 | 25 | 101% | 100% | 133% | ▲ | 99% | 100% | 0% | 96% | 103% |
| 20241011 | 3,205 | 3,215 | 3,170 | 3,170 | 28,100 | 0 | 100% | 99% | 101% | -- | 98% | 99% | 0% | 96% | 103% |
| 20241015 | 3,230 | 3,235 | 3,170 | 3,175 | 49,900 | 5 | 100% | 98% | 178% | ▲ | 101% | 99% | 0% | 97% | 103% |
| 20241016 | 3,150 | 3,225 | 3,115 | 3,180 | 24,200 | 5 | 100% | 101% | 48% | ▲▲ | 98% | 95% | 0% | 97% | 103% |
| 20241017 | 3,235 | 3,235 | 3,175 | 3,180 | 46,500 | 0 | 100% | 98% | 192% | -- | 99% | 0% | 0% | 97% | 103% |
| 20241018 | 3,230 | 3,250 | 3,180 | 3,200 | 41,700 | 20 | 101% | 99% | 90% | ▲ | 98% | 0% | 0% | 97% | 104% |
| 20241021 | 3,200 | 3,200 | 3,125 | 3,125 | 16,800 | -75 | 98% | 98% | 40% | ▼ | 98% | 0% | 0% | 95% | 102% |
| 20241022 | 3,140 | 3,140 | 3,055 | 3,075 | 32,000 | -50 | 98% | 98% | 190% | ▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 01:26:06 |
| 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 |