| 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 | 1,583 | 1,585 | 1,564 | 1,565 | 649,400 | -8 | 99% | 99% | 71% | ▼▼ | 97% | 99% | 101% | 90% | 102% |
| 20240925 | 1,576 | 1,576 | 1,520 | 1,524 | 695,900 | -41 | 97% | 97% | 107% | ▼▼▼ | 102% | 102% | 103% | 88% | 100% |
| 20240926 | 1,535 | 1,569 | 1,515 | 1,569 | 1,501,000 | 45 | 103% | 102% | 216% | ▲ | 99% | 99% | 103% | 90% | 103% |
| 20240927 | 1,541 | 1,545 | 1,518 | 1,529 | 731,000 | -40 | 97% | 99% | 49% | ▼ | 101% | 101% | 104% | 88% | 100% |
| 20240930 | 1,531 | 1,568 | 1,520 | 1,550 | 1,129,400 | 21 | 101% | 101% | 155% | ▲ | 100% | 103% | 102% | 89% | 102% |
| 20241001 | 1,560 | 1,584 | 1,545 | 1,562 | 621,400 | 12 | 101% | 100% | 55% | ▲▲ | 99% | 104% | 103% | 90% | 102% |
| 20241002 | 1,538 | 1,564 | 1,520 | 1,530 | 527,700 | -32 | 98% | 99% | 85% | ▼ | 98% | 99% | 102% | 88% | 100% |
| 20241003 | 1,553 | 1,555 | 1,510 | 1,516 | 644,500 | -14 | 99% | 98% | 122% | ▼▼ | 101% | 100% | 101% | 91% | 100% |
| 20241004 | 1,535 | 1,571 | 1,531 | 1,551 | 731,900 | 35 | 102% | 101% | 114% | ▲ | 101% | 97% | 96% | 96% | 102% |
| 20241007 | 1,585 | 1,612 | 1,569 | 1,602 | 1,251,500 | 51 | 103% | 101% | 171% | ▲▲ | 97% | 100% | 101% | 99% | 106% |
| 20241008 | 1,584 | 1,584 | 1,512 | 1,531 | 977,000 | -71 | 96% | 97% | 78% | ▼ | 99% | 102% | 105% | 96% | 101% |
| 20241009 | 1,547 | 1,559 | 1,518 | 1,528 | 528,900 | -4 | 100% | 99% | 54% | ▼▼ | 99% | 103% | 106% | 95% | 101% |
| 20241010 | 1,541 | 1,544 | 1,525 | 1,533 | 486,200 | 5 | 100% | 99% | 92% | ▲ | 100% | 103% | 105% | 96% | 101% |
| 20241011 | 1,545 | 1,561 | 1,538 | 1,541 | 394,200 | 8 | 101% | 100% | 81% | ▲▲ | 101% | 101% | 104% | 96% | 102% |
| 20241015 | 1,564 | 1,590 | 1,554 | 1,578 | 653,800 | 38 | 102% | 101% | 166% | ▲▲▲ | 101% | 99% | 105% | 99% | 104% |
| 20241016 | 1,556 | 1,583 | 1,546 | 1,567 | 503,700 | -11 | 99% | 101% | 77% | ▼ | 100% | 96% | 102% | 98% | 103% |
| 20241017 | 1,588 | 1,620 | 1,584 | 1,588 | 694,600 | 21 | 101% | 100% | 138% | ▲ | 99% | 94% | 102% | 99% | 105% |
| 20241018 | 1,597 | 1,600 | 1,570 | 1,578 | 636,500 | -11 | 99% | 99% | 92% | ▼ | 98% | 96% | 103% | 99% | 104% |
| 20241021 | 1,574 | 1,575 | 1,543 | 1,544 | 500,200 | -34 | 98% | 98% | 79% | ▼▼ | 99% | 97% | 106% | 96% | 102% |
| 20241022 | 1,535 | 1,547 | 1,513 | 1,519 | 644,600 | -26 | 98% | 99% | 129% | ▼▼▼ | 99% | 100% | 108% | 95% | 100% |
| 20241023 | 1,519 | 1,524 | 1,496 | 1,500 | 518,800 | -19 | 99% | 99% | 80% | ▼▼▼▼ | 100% | 101% | 109% | 94% | 100% |
| 20241024 | 1,500 | 1,516 | 1,487 | 1,505 | 785,200 | 5 | 100% | 100% | 151% | ▲ | 100% | 102% | 109% | 94% | 100% |
| 20241025 | 1,494 | 1,500 | 1,475 | 1,495 | 606,400 | -11 | 99% | 100% | 77% | ▼ | 101% | 102% | 110% | 93% | 100% |
| 20241028 | 1,480 | 1,514 | 1,475 | 1,493 | 685,100 | -2 | 100% | 101% | 113% | ▼▼ | 101% | 102% | 109% | 93% | 100% |
| 20241029 | 1,500 | 1,522 | 1,495 | 1,519 | 573,700 | 26 | 102% | 101% | 84% | ▲ | 100% | 106% | 108% | 95% | 102% |
| 20241030 | 1,519 | 1,526 | 1,509 | 1,518 | 995,200 | -1 | 100% | 100% | 173% | ▼ | 99% | 107% | 107% | 95% | 102% |
| 20241031 | 1,524 | 1,535 | 1,507 | 1,513 | 632,200 | -5 | 100% | 99% | 64% | ▼▼ | 101% | 108% | 109% | 94% | 101% |
| 20241101 | 1,500 | 1,525 | 1,496 | 1,513 | 360,400 | -1 | 100% | 101% | 57% | ▼▼▼ | 101% | 107% | 108% | 94% | 101% |
| 20241105 | 1,515 | 1,532 | 1,505 | 1,528 | 434,100 | 16 | 101% | 101% | 120% | ▲ | 104% | 103% | 107% | 95% | 102% |
| 20241106 | 1,544 | 1,606 | 1,532 | 1,606 | 705,700 | 78 | 105% | 104% | 163% | ▲▲ | 99% | 97% | 101% | 100% | 108% |
| 20241107 | 1,646 | 1,661 | 1,602 | 1,624 | 979,800 | 18 | 101% | 99% | 139% | ▲▲▲ | 100% | 99% | 102% | 100% | 109% |
| 20241108 | 1,625 | 1,639 | 1,600 | 1,626 | 655,900 | 3 | 100% | 100% | 67% | ▲▲▲▲ | 99% | 103% | 105% | 100% | 109% |
| 20241111 | 1,581 | 1,607 | 1,545 | 1,561 | 994,900 | -65 | 96% | 99% | 152% | ▼ | 99% | 101% | 103% | 96% | 105% |
| 20241112 | 1,601 | 1,626 | 1,580 | 1,588 | 1,185,600 | 27 | 102% | 99% | 119% | ▲ | 98% | 101% | 102% | 98% | 106% |
| 20241113 | 1,620 | 1,634 | 1,590 | 1,594 | 833,000 | 6 | 100% | 98% | 70% | ▲▲ | 101% | 102% | 103% | 98% | 107% |
| 20241114 | 1,604 | 1,627 | 1,593 | 1,613 | 586,700 | 19 | 101% | 101% | 70% | ▲▲▲ | 100% | 98% | 102% | 99% | 108% |
| 20241115 | 1,625 | 1,632 | 1,601 | 1,623 | 813,100 | 11 | 101% | 100% | 139% | ▲▲▲▲ | 99% | 99% | 101% | 100% | 109% |
| 20241118 | 1,632 | 1,644 | 1,614 | 1,615 | 695,100 | -8 | 100% | 99% | 85% | ▼ | 101% | 100% | 103% | 99% | 108% |
| 20241119 | 1,615 | 1,640 | 1,613 | 1,633 | 503,000 | 18 | 101% | 101% | 72% | ▲ | 98% | 100% | 101% | 100% | 109% |
| 20241120 | 1,615 | 1,621 | 1,579 | 1,583 | 454,300 | -50 | 97% | 98% | 90% | ▼ | 100% | 99% | 103% | 97% | 106% |
| 20241121 | 1,587 | 1,605 | 1,584 | 1,587 | 374,200 | 4 | 100% | 100% | 82% | ▲ | 102% | 99% | 103% | 97% | 106% |
| 20241122 | 1,588 | 1,620 | 1,587 | 1,616 | 349,100 | 30 | 102% | 102% | 93% | ▲▲ | 100% | 98% | 101% | 99% | 108% |
| 20241125 | 1,621 | 1,633 | 1,610 | 1,614 | 559,300 | -2 | 100% | 100% | 160% | ▼ | 98% | 102% | 102% | 99% | 108% |
| 20241126 | 1,605 | 1,621 | 1,563 | 1,576 | 679,100 | -38 | 98% | 98% | 121% | ▼▼ | 100% | 106% | 105% | 97% | 104% |
| 20241127 | 1,564 | 1,576 | 1,549 | 1,557 | 624,200 | -20 | 99% | 100% | 92% | ▼▼▼ | 101% | 107% | 106% | 95% | 103% |
| 20241128 | 1,549 | 1,579 | 1,549 | 1,571 | 345,000 | 15 | 101% | 101% | 55% | ▲ | 101% | 102% | 104% | 96% | 104% |
| 20241129 | 1,572 | 1,601 | 1,568 | 1,590 | 751,600 | 19 | 101% | 101% | 218% | ▲▲ | 102% | 101% | 102% | 97% | 105% |
| 20241202 | 1,609 | 1,643 | 1,592 | 1,641 | 1,068,000 | 51 | 103% | 102% | 142% | ▲▲▲ | 101% | 99% | 99% | 100% | 107% |
| 20241203 | 1,641 | 1,668 | 1,631 | 1,656 | 889,200 | 15 | 101% | 101% | 83% | ▲▲▲▲ | 97% | 98% | 98% | 100% | 106% |
| 20241204 | 1,656 | 1,660 | 1,606 | 1,608 | 695,600 | -48 | 97% | 97% | 78% | ▼ | 99% | 100% | 99% | 97% | 103% |
| 20241205 | 1,622 | 1,624 | 1,587 | 1,604 | 476,400 | -4 | 100% | 99% | 68% | ▼▼ | 101% | 101% | 99% | 97% | 103% |
| 20241206 | 1,609 | 1,622 | 1,603 | 1,622 | 324,600 | 18 | 101% | 101% | 68% | ▲ | 99% | 100% | 0% | 98% | 104% |
| 20241209 | 1,629 | 1,629 | 1,595 | 1,616 | 644,700 | -6 | 100% | 99% | 199% | ▼ | 99% | 100% | 0% | 98% | 104% |
| 20241210 | 1,635 | 1,637 | 1,619 | 1,620 | 376,400 | 4 | 100% | 99% | 58% | ▲ | 100% | 101% | 0% | 98% | 104% |
| 20241211 | 1,620 | 1,627 | 1,609 | 1,624 | 386,400 | 4 | 100% | 100% | 103% | ▲▲ | 100% | 100% | 0% | 98% | 104% |
| 20241212 | 1,624 | 1,641 | 1,621 | 1,626 | 482,100 | 2 | 100% | 100% | 125% | ▲▲▲ | 101% | 100% | 0% | 98% | 104% |
| 20241213 | 1,619 | 1,640 | 1,616 | 1,629 | 980,100 | 4 | 100% | 101% | 203% | ▲▲▲▲ | 100% | 99% | 0% | 98% | 105% |
| 20241216 | 1,629 | 1,640 | 1,617 | 1,635 | 866,400 | 6 | 100% | 100% | 88% | ▲▲▲▲▲ | 99% | 98% | 0% | 99% | 105% |
| 20241217 | 1,635 | 1,662 | 1,609 | 1,612 | 469,700 | -23 | 99% | 99% | 54% | ▼ | 101% | 0% | 0% | 97% | 104% |
| 20241218 | 1,601 | 1,628 | 1,598 | 1,622 | 463,200 | 10 | 101% | 101% | 99% | ▲ | 101% | 0% | 0% | 98% | 104% |
| 20241219 | 1,591 | 1,620 | 1,585 | 1,613 | 637,500 | -9 | 99% | 101% | 138% | ▼ | 99% | 0% | 0% | 97% | 104% |
| 20241220 | 1,616 | 1,619 | 1,591 | 1,597 | 770,700 | -16 | 99% | 99% | 121% | ▼▼ | % | % | % | 96% | 103% |
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 | 36,500 | 987,800 | 28,500 | 333,000 | 8,000 | 654,800 |
| 2024-12-06 | 37,000 | 1,088,000 | 28,500 | 240,500 | 8,500 | 847,500 |
| 2024-11-29 | 49,100 | 1,300,400 | 39,600 | 179,100 | 9,500 | 1,121,300 |
| 2024-11-22 | 43,100 | 1,122,500 | 28,800 | 151,100 | 14,300 | 971,400 |
| 2024-11-15 | 44,300 | 1,131,800 | 28,800 | 155,000 | 15,500 | 976,800 |
| 2024-11-08 | 48,700 | 1,180,500 | 28,800 | 173,400 | 19,900 | 1,007,100 |
| 2024-11-01 | 37,500 | 1,107,500 | 28,800 | 97,100 | 8,700 | 1,010,400 |
| 2024-10-25 | 39,400 | 1,410,600 | 29,200 | 98,000 | 10,200 | 1,312,600 |
| 2024-10-18 | 44,800 | 1,606,100 | 28,700 | 94,900 | 16,100 | 1,511,200 |
| 2024-10-11 | 40,800 | 1,891,200 | 28,700 | 96,000 | 12,100 | 1,795,200 |
| 2024-10-04 | 42,300 | 2,309,100 | 29,200 | 89,400 | 13,100 | 2,219,700 |
| 2024-09-27 | 42,800 | 2,506,600 | 29,300 | 84,200 | 13,500 | 2,422,400 |
| 2024-09-20 | 44,400 | 2,663,900 | 25,400 | 74,100 | 19,000 | 2,589,800 |
| 2024-09-13 | 156,100 | 2,771,400 | 137,100 | 61,400 | 19,000 | 2,710,000 |
| 2024-09-06 | 161,400 | 2,762,800 | 136,800 | 57,700 | 24,600 | 2,705,100 |
| 2024-08-30 | 162,900 | 2,768,100 | 136,700 | 68,400 | 26,200 | 2,699,700 |
| 2024-08-23 | 166,100 | 2,759,700 | 136,800 | 61,200 | 29,300 | 2,698,500 |
| 2024-08-16 | 191,000 | 2,711,700 | 162,900 | 59,000 | 28,100 | 2,652,700 |
| 2024-08-09 | 183,600 | 2,718,600 | 162,300 | 50,900 | 21,300 | 2,667,700 |
| 2024-08-02 | 175,100 | 2,594,900 | 162,200 | 64,100 | 12,900 | 2,530,800 |
| 2024-07-26 | 185,500 | 2,137,400 | 162,200 | 66,900 | 23,300 | 2,070,500 |
| 2024-07-19 | 152,300 | 1,951,900 | 133,800 | 74,800 | 18,500 | 1,877,100 |
| 2024-07-12 | 153,000 | 1,946,200 | 133,800 | 80,000 | 19,200 | 1,866,200 |
| 2024-07-05 | 152,000 | 1,851,400 | 134,200 | 82,600 | 17,800 | 1,768,800 |
| 2024-06-28 | 154,000 | 1,846,000 | 135,000 | 76,100 | 19,000 | 1,769,900 |
| 2024-06-21 | 28,600 | 1,880,100 | 13,400 | 87,200 | 15,200 | 1,792,900 |
| 2024-06-14 | 30,200 | 346,500 | 13,600 | 135,500 | 16,600 | 211,000 |
| 2024-06-07 | 30,700 | 334,200 | 14,600 | 132,600 | 16,100 | 201,600 |
| 2024-05-31 | 37,600 | 330,200 | 1,700 | 109,400 | 35,900 | 220,800 |
| 2024-05-24 | 27,400 | 245,300 | 900 | 108,500 | 26,500 | 136,800 |
| 2024-05-17 | 28,200 | 189,400 | 1,400 | 54,400 | 26,800 | 135,000 |
| 2024-05-10 | 22,900 | 258,400 | 200 | 60,500 | 22,700 | 197,900 |
| 2024-05-02 | 23,000 | 219,300 | 200 | 53,500 | 22,800 | 165,800 |
| 2024-04-26 | 23,400 | 210,800 | 300 | 54,100 | 23,100 | 156,700 |
| 2024-04-19 | 24,700 | 210,000 | 400 | 49,000 | 24,300 | 161,000 |
| 2024-04-12 | 30,400 | 196,800 | 1,200 | 52,600 | 29,200 | 144,200 |
| 2024-04-05 | 23,300 | 239,500 | 2,000 | 54,300 | 21,300 | 185,200 |
| 2024-03-29 | 25,700 | 212,600 | 2,400 | 52,800 | 23,300 | 159,800 |
| 2024-03-22 | 226,500 | 194,200 | 198,800 | 51,900 | 27,700 | 142,300 |
| 2024-03-15 | 95,000 | 219,700 | 70,400 | 54,400 | 24,600 | 165,300 |
| 2024-03-08 | 68,100 | 189,300 | 22,600 | 48,000 | 45,500 | 141,300 |
| 2024-03-01 | 36,900 | 199,400 | 10,500 | 47,600 | 26,400 | 151,800 |
| 2024-02-22 | 30,200 | 172,300 | 2,300 | 46,600 | 27,900 | 125,700 |
| 2024-02-16 | 30,700 | 167,200 | 1,600 | 48,700 | 29,100 | 118,500 |
| 2024-02-09 | 21,700 | 184,000 | 500 | 54,700 | 21,200 | 129,300 |
| 2024-02-02 | 21,000 | 225,500 | 500 | 55,300 | 20,500 | 170,200 |
| 2024-01-26 | 21,300 | 222,100 | 400 | 59,200 | 20,900 | 162,900 |
| 2024-01-19 | 20,400 | 223,200 | 400 | 54,800 | 20,000 | 168,400 |
| 2024-01-12 | 20,600 | 222,300 | 600 | 59,000 | 20,000 | 163,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-05 | モルガン・スタンレーMUFG証券株式会社 | 1,145,344 | 0.48% | ▼ | -84,906 | 1,595 | 1,650 | 1,586 | 1,618 | 905,000 |
| 2024-08-13 | モルガン・スタンレーMUFG証券株式会社 | 1,230,250 | 0.52% | ▲ | 1,563 | 1,626 | 1,547 | 1,626 | 780,000 | |
| 2024-03-25 | GOLDMAN SACHS INTERNATIONAL | 1,169,002 | 0.49% | ▼ | -13,600 | 1,628 | 1,628 | 1,596 | 1,608 | 795,600 |
| 2024-03-21 | GOLDMAN SACHS INTERNATIONAL | 1,182,602 | 0.50% | ▲ | 8,950 | 1,587 | 1,654 | 1,572 | 1,642 | 1,016,400 |
| 2024-03-14 | GOLDMAN SACHS INTERNATIONAL | 1,173,652 | 0.49% | ▼ | -19,000 | 1,574 | 1,592 | 1,548 | 1,559 | 627,900 |
| 2024-03-07 | GOLDMAN SACHS INTERNATIONAL | 1,192,652 | 0.50% | ▲ | 1,577 | 1,644 | 1,574 | 1,637 | 1,001,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 15:30 | 山口ＦＧ | 自己株式の取得状況に関するお知らせ |
| 20241101 | 15:00 | 山口ＦＧ | 自己株式の取得状況に関するお知らせ |
| 20241001 | 15:00 | 山口ＦＧ | 自己株式の取得状況に関するお知らせ |
| 20240924 | 16:00 | 山口ＦＧ | 組織改編及び執行役員の委嘱変更に関するお知らせ |
| 20240902 | 15:00 | 山口ＦＧ | 自己株式の取得状況に関するお知らせ |
| 20240830 | 12:00 | 山口ＦＧ | 期限前償還条項付無担保社債（実質破綻時免除特約及び劣後特約付）（グリーンボンド）の発行条件決定に関するお知らせ |
| 20240809 | 13:30 | 山口ＦＧ | 期限前償還条項付無担保社債（実質破綻時免除特約及び劣後特約付）（グリーンボンド）の訂正発行登録書の提出に関するお知らせ |
| 20240802 | 15:00 | 山口ＦＧ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240801 | 15:00 | 山口ＦＧ | 自己株式の取得状況に関するお知らせ |
| 20240731 | 15:00 | 山口ＦＧ | 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 |
| 20240722 | 15:30 | 山口ＦＧ | 期限前償還条項付無担保社債（実質破綻時免除特約及び劣後特約付）（グリーンボンド）の発行に関するお知らせ |
| 20240701 | 15:00 | 山口ＦＧ | 自己株式の取得状況に関するお知らせ |
| 20240603 | 15:00 | 山口ＦＧ | 自己株式の取得状況に関するお知らせ |
| 20240326 | 15:30 | 山口ＦＧ | 株式会社ドリームインキュベータとの資本業務提携（持分法適用会社化）に関するお知らせ |
| 20240315 | 15:00 | 山口ＦＧ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240301 | 15:00 | 山口ＦＧ | 自己株式の取得状況に関するお知らせ |
| 20240226 | 15:00 | 山口ＦＧ | 当社およびグループ内銀行における役員異動に関するお知らせ |
| 20240202 | 15:00 | 山口ＦＧ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240201 | 15:00 | 山口ＦＧ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8418 | 1 | 山口フィナンシャルグループ | 2024-12-21 13:24:54 |
| 8418 | 2 | 株主優待情報 - 山口フィナンシャルグループ | 2024-06-21 20:37:50 |
| 8418 | 2 | 株主総会情報 - 山口フィナンシャルグループ | 2024-06-21 20:37:49 |
| 8418 | 2 | 資料編 | 2024-06-18 22:58:35 |
| 8418 | 2 | グループ戦略 | 2024-06-18 22:58:33 |
| 8418 | 2 | 業績概要 | 2024-06-18 22:58:32 |
| 8418 | 2 | 表紙・目次 | 2024-06-18 22:58:31 |
| 8418 | 2 | 説明会資料（2012年12月3日開催） | 2024-06-18 22:58:30 |
| 8418 | 2 | 資料編 | 2024-06-18 22:58:28 |
| 8418 | 2 | グループ戦略 | 2024-06-18 22:58:27 |