| 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 | 723 | 723 | 710 | 712 | 250,000 | -5 | 99% | 98% | 60% | ▼▼ | 99% | 99% | 100% | 91% | 102% |
| 20240925 | 713 | 714 | 701 | 705 | 231,800 | -7 | 99% | 99% | 93% | ▼▼▼ | 102% | 99% | 100% | 90% | 101% |
| 20240926 | 711 | 728 | 708 | 723 | 357,400 | 18 | 103% | 102% | 154% | ▲ | 99% | 97% | 100% | 92% | 103% |
| 20240927 | 711 | 714 | 701 | 705 | 377,900 | -18 | 98% | 99% | 106% | ▼ | 99% | 98% | 101% | 90% | 101% |
| 20240930 | 705 | 715 | 697 | 700 | 360,000 | -5 | 99% | 99% | 95% | ▼▼ | 101% | 102% | 102% | 89% | 100% |
| 20241001 | 700 | 712 | 697 | 704 | 313,400 | 4 | 101% | 101% | 87% | ▲ | 99% | 102% | 102% | 90% | 101% |
| 20241002 | 697 | 700 | 686 | 690 | 354,400 | -14 | 98% | 99% | 113% | ▼ | 99% | 100% | 102% | 89% | 100% |
| 20241003 | 700 | 700 | 688 | 690 | 226,100 | 0 | 100% | 99% | 64% | -- | 99% | 99% | 100% | 93% | 100% |
| 20241004 | 698 | 704 | 689 | 689 | 320,300 | -1 | 100% | 99% | 142% | ▼ | 101% | 99% | 99% | 93% | 100% |
| 20241007 | 703 | 718 | 700 | 713 | 436,700 | 24 | 103% | 101% | 136% | ▲ | 98% | 100% | 102% | 96% | 103% |
| 20241008 | 709 | 710 | 692 | 697 | 399,900 | -16 | 98% | 98% | 92% | ▼ | 99% | 102% | 105% | 95% | 101% |
| 20241009 | 698 | 702 | 688 | 689 | 225,300 | -8 | 99% | 99% | 56% | ▼▼ | 100% | 102% | 107% | 94% | 100% |
| 20241010 | 695 | 695 | 686 | 692 | 186,100 | 3 | 100% | 100% | 83% | ▲ | 100% | 102% | 108% | 96% | 100% |
| 20241011 | 697 | 701 | 693 | 695 | 201,300 | 3 | 100% | 100% | 108% | ▲▲ | 101% | 101% | 108% | 96% | 101% |
| 20241015 | 704 | 714 | 699 | 712 | 478,400 | 17 | 102% | 101% | 238% | ▲▲▲ | 99% | 99% | 108% | 98% | 103% |
| 20241016 | 705 | 713 | 700 | 700 | 189,700 | -12 | 98% | 99% | 40% | ▼ | 101% | 98% | 109% | 97% | 102% |
| 20241017 | 700 | 719 | 700 | 708 | 294,800 | 8 | 101% | 101% | 155% | ▲ | 99% | 94% | 109% | 98% | 103% |
| 20241018 | 718 | 719 | 708 | 712 | 177,600 | 4 | 101% | 99% | 60% | ▲▲ | 98% | 95% | 110% | 98% | 103% |
| 20241021 | 712 | 712 | 695 | 695 | 405,500 | -17 | 98% | 98% | 228% | ▼ | 99% | 98% | 114% | 96% | 101% |
| 20241022 | 695 | 696 | 685 | 686 | 314,400 | -9 | 99% | 99% | 78% | ▼▼ | 99% | 100% | 115% | 95% | 100% |
| 20241023 | 686 | 689 | 678 | 678 | 197,200 | -8 | 99% | 99% | 63% | ▼▼▼ | 100% | 102% | 117% | 94% | 100% |
| 20241024 | 675 | 681 | 669 | 677 | 283,600 | -1 | 100% | 100% | 144% | ▼▼▼▼ | 100% | 102% | 117% | 94% | 100% |
| 20241025 | 677 | 677 | 668 | 675 | 212,600 | -2 | 100% | 100% | 75% | ▼▼▼▼▼ | 102% | 103% | 122% | 95% | 100% |
| 20241028 | 668 | 688 | 668 | 682 | 238,900 | 7 | 101% | 102% | 112% | ▲ | 101% | 102% | 119% | 96% | 101% |
| 20241029 | 683 | 694 | 678 | 688 | 189,800 | 6 | 101% | 101% | 79% | ▲▲ | 99% | 104% | 117% | 96% | 102% |
| 20241030 | 693 | 696 | 689 | 689 | 780,600 | 1 | 100% | 99% | 411% | ▲▲▲ | 100% | 106% | 118% | 97% | 102% |
| 20241031 | 691 | 695 | 687 | 691 | 201,600 | 2 | 100% | 100% | 26% | ▲▲▲▲ | 101% | 109% | 119% | 97% | 102% |
| 20241101 | 682 | 692 | 680 | 690 | 237,500 | -1 | 100% | 101% | 118% | ▼ | 100% | 109% | 118% | 97% | 102% |
| 20241105 | 693 | 696 | 686 | 695 | 176,500 | 5 | 101% | 100% | 74% | ▲ | 104% | 109% | 120% | 97% | 103% |
| 20241106 | 696 | 723 | 695 | 723 | 445,300 | 28 | 104% | 104% | 252% | ▲▲ | 99% | 103% | 113% | 100% | 107% |
| 20241107 | 738 | 746 | 727 | 734 | 541,800 | 11 | 102% | 99% | 122% | ▲▲▲ | 101% | 104% | 114% | 100% | 109% |
| 20241108 | 735 | 774 | 732 | 741 | 888,800 | 7 | 101% | 101% | 164% | ▲▲▲▲ | 101% | 104% | 112% | 100% | 110% |
| 20241111 | 748 | 759 | 738 | 755 | 376,700 | 14 | 102% | 101% | 42% | ▲▲▲▲▲ | 99% | 102% | 109% | 100% | 112% |
| 20241112 | 767 | 775 | 757 | 762 | 437,300 | 7 | 101% | 99% | 116% | ▲▲▲▲▲▲ | 100% | 104% | 110% | 100% | 113% |
| 20241113 | 761 | 771 | 758 | 759 | 370,500 | -3 | 100% | 100% | 85% | ▼ | 101% | 104% | 110% | 100% | 112% |
| 20241114 | 759 | 774 | 759 | 766 | 309,900 | 7 | 101% | 101% | 84% | ▲ | 101% | 101% | 108% | 100% | 113% |
| 20241115 | 774 | 784 | 761 | 780 | 342,300 | 14 | 102% | 101% | 110% | ▲▲ | 99% | 100% | 107% | 100% | 116% |
| 20241118 | 784 | 788 | 778 | 779 | 172,600 | -1 | 100% | 99% | 50% | ▼ | 101% | 104% | 107% | 100% | 115% |
| 20241119 | 780 | 794 | 778 | 789 | 306,800 | 10 | 101% | 101% | 178% | ▲ | 98% | 104% | 106% | 100% | 117% |
| 20241120 | 782 | 785 | 765 | 768 | 249,700 | -21 | 97% | 98% | 81% | ▼ | 102% | 104% | 109% | 97% | 114% |
| 20241121 | 766 | 780 | 766 | 779 | 232,300 | 11 | 101% | 102% | 93% | ▲ | 101% | 101% | 107% | 99% | 115% |
| 20241122 | 779 | 792 | 779 | 784 | 248,700 | 5 | 101% | 101% | 107% | ▲▲ | 103% | 100% | 105% | 99% | 116% |
| 20241125 | 793 | 817 | 793 | 813 | 513,900 | 29 | 104% | 103% | 207% | ▲▲▲ | 98% | 100% | 102% | 100% | 119% |
| 20241126 | 813 | 818 | 792 | 798 | 400,700 | -15 | 98% | 98% | 78% | ▼ | 98% | 105% | 104% | 98% | 116% |
| 20241127 | 797 | 801 | 783 | 785 | 280,400 | -13 | 98% | 98% | 70% | ▼▼ | 100% | 106% | 105% | 97% | 114% |
| 20241128 | 785 | 790 | 780 | 782 | 262,400 | -3 | 100% | 100% | 94% | ▼▼▼ | 102% | 106% | 104% | 96% | 113% |
| 20241129 | 782 | 798 | 782 | 795 | 355,700 | 13 | 102% | 102% | 136% | ▲ | 102% | 104% | 101% | 98% | 115% |
| 20241202 | 801 | 817 | 800 | 816 | 358,800 | 21 | 103% | 102% | 101% | ▲▲ | 102% | 101% | 98% | 100% | 117% |
| 20241203 | 822 | 850 | 822 | 836 | 747,200 | 20 | 102% | 102% | 208% | ▲▲▲ | 99% | 100% | 96% | 100% | 116% |
| 20241204 | 836 | 844 | 824 | 824 | 465,300 | -12 | 99% | 99% | 62% | ▼ | 100% | 100% | 96% | 99% | 112% |
| 20241205 | 830 | 837 | 825 | 831 | 344,400 | 7 | 101% | 100% | 74% | ▲ | 100% | 99% | 93% | 99% | 112% |
| 20241206 | 834 | 839 | 826 | 832 | 189,600 | 1 | 100% | 100% | 55% | ▲▲ | 100% | 99% | 0% | 100% | 110% |
| 20241209 | 835 | 842 | 820 | 832 | 333,300 | 0 | 100% | 100% | 176% | -- | 99% | 97% | 0% | 100% | 110% |
| 20241210 | 839 | 842 | 827 | 827 | 224,900 | -5 | 99% | 99% | 67% | ▼ | 100% | 98% | 0% | 99% | 109% |
| 20241211 | 826 | 833 | 819 | 826 | 278,900 | -1 | 100% | 100% | 124% | ▼▼ | 100% | 97% | 0% | 99% | 108% |
| 20241212 | 831 | 835 | 826 | 827 | 332,400 | 1 | 100% | 100% | 119% | ▲ | 99% | 98% | 0% | 99% | 108% |
| 20241213 | 821 | 827 | 804 | 809 | 484,300 | -18 | 98% | 99% | 146% | ▼ | 100% | 99% | 0% | 97% | 105% |
| 20241216 | 808 | 816 | 798 | 811 | 344,400 | 2 | 100% | 100% | 71% | ▲ | 98% | 95% | 0% | 97% | 106% |
| 20241217 | 816 | 820 | 798 | 802 | 294,200 | -9 | 99% | 98% | 85% | ▼ | 101% | 0% | 0% | 96% | 104% |
| 20241218 | 795 | 807 | 792 | 801 | 313,100 | -1 | 100% | 101% | 106% | ▼▼ | 101% | 0% | 0% | 96% | 103% |
| 20241219 | 787 | 799 | 780 | 796 | 408,800 | -5 | 99% | 101% | 131% | ▼▼▼ | 97% | 0% | 0% | 95% | 102% |
| 20241220 | 801 | 802 | 776 | 776 | 642,500 | -20 | 97% | 97% | 157% | ▼▼▼▼ | % | % | % | 93% | 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 | 22,700 | 977,000 | 200 | 692,900 | 22,500 | 284,100 |
| 2024-12-06 | 18,900 | 997,900 | 400 | 720,400 | 18,500 | 277,500 |
| 2024-11-29 | 12,700 | 957,000 | 100 | 698,400 | 12,600 | 258,600 |
| 2024-11-22 | 13,400 | 990,500 | 300 | 683,800 | 13,100 | 306,700 |
| 2024-11-15 | 11,900 | 1,032,100 | 300 | 722,400 | 11,600 | 309,700 |
| 2024-11-08 | 13,300 | 1,164,000 | 200 | 827,000 | 13,100 | 337,000 |
| 2024-11-01 | 24,000 | 1,176,600 | 100 | 823,200 | 23,900 | 353,400 |
| 2024-10-25 | 22,500 | 1,115,900 | 100 | 785,200 | 22,400 | 330,700 |
| 2024-10-18 | 21,900 | 995,700 | 200 | 687,300 | 21,700 | 308,400 |
| 2024-10-11 | 19,900 | 1,072,500 | 200 | 737,800 | 19,700 | 334,700 |
| 2024-10-04 | 20,100 | 1,020,100 | 200 | 714,100 | 19,900 | 306,000 |
| 2024-09-27 | 20,100 | 991,200 | 200 | 670,100 | 19,900 | 321,100 |
| 2024-09-20 | 23,600 | 938,100 | 2,600 | 655,400 | 21,000 | 282,700 |
| 2024-09-13 | 19,400 | 931,600 | 200 | 661,400 | 19,200 | 270,200 |
| 2024-09-06 | 27,300 | 920,900 | 300 | 662,900 | 27,000 | 258,000 |
| 2024-08-30 | 53,000 | 803,600 | 400 | 570,900 | 52,600 | 232,700 |
| 2024-08-23 | 37,500 | 734,200 | 300 | 548,500 | 37,200 | 185,700 |
| 2024-08-16 | 34,500 | 636,100 | 200 | 496,100 | 34,300 | 140,000 |
| 2024-08-09 | 37,600 | 667,200 | 200 | 499,600 | 37,400 | 167,600 |
| 2024-08-02 | 34,500 | 809,300 | 200 | 597,100 | 34,300 | 212,200 |
| 2024-07-26 | 47,400 | 817,500 | 400 | 576,700 | 47,000 | 240,800 |
| 2024-07-19 | 50,400 | 845,800 | 400 | 588,400 | 50,000 | 257,400 |
| 2024-07-12 | 49,800 | 814,600 | 500 | 575,800 | 49,300 | 238,800 |
| 2024-07-05 | 49,600 | 785,100 | 400 | 570,500 | 49,200 | 214,600 |
| 2024-06-28 | 52,500 | 718,800 | 900 | 579,500 | 51,600 | 139,300 |
| 2024-06-21 | 66,200 | 711,300 | 800 | 580,900 | 65,400 | 130,400 |
| 2024-06-14 | 54,800 | 757,300 | 900 | 630,400 | 53,900 | 126,900 |
| 2024-06-07 | 50,700 | 735,000 | 900 | 610,400 | 49,800 | 124,600 |
| 2024-05-31 | 40,900 | 719,300 | 3,000 | 600,700 | 37,900 | 118,600 |
| 2024-05-24 | 56,600 | 729,600 | 3,000 | 632,900 | 53,600 | 96,700 |
| 2024-05-17 | 46,400 | 669,200 | 2,600 | 583,100 | 43,800 | 86,100 |
| 2024-05-10 | 56,700 | 765,500 | 2,500 | 641,500 | 54,200 | 124,000 |
| 2024-05-02 | 55,700 | 867,200 | 1,300 | 745,100 | 54,400 | 122,100 |
| 2024-04-26 | 59,500 | 880,500 | 1,300 | 745,800 | 58,200 | 134,700 |
| 2024-04-19 | 11,000 | 962,800 | 1,200 | 773,500 | 9,800 | 189,300 |
| 2024-04-12 | 18,900 | 954,300 | 1,200 | 769,900 | 17,700 | 184,400 |
| 2024-04-05 | 13,300 | 934,300 | 1,200 | 768,000 | 12,100 | 166,300 |
| 2024-03-29 | 38,300 | 854,900 | 1,300 | 705,000 | 37,000 | 149,900 |
| 2024-03-22 | 33,600 | 804,100 | 2,200 | 626,200 | 31,400 | 177,900 |
| 2024-03-15 | 26,600 | 866,500 | 1,800 | 663,500 | 24,800 | 203,000 |
| 2024-03-08 | 33,800 | 855,400 | 1,300 | 693,300 | 32,500 | 162,100 |
| 2024-03-01 | 47,300 | 840,200 | 1,500 | 681,600 | 45,800 | 158,600 |
| 2024-02-22 | 13,900 | 871,700 | 1,300 | 686,700 | 12,600 | 185,000 |
| 2024-02-16 | 19,700 | 838,400 | 1,200 | 659,100 | 18,500 | 179,300 |
| 2024-02-09 | 26,700 | 897,000 | 1,100 | 653,900 | 25,600 | 243,100 |
| 2024-02-02 | 35,000 | 814,600 | 1,200 | 638,900 | 33,800 | 175,700 |
| 2024-01-26 | 20,100 | 791,700 | 1,200 | 632,700 | 18,900 | 159,000 |
| 2024-01-19 | 10,000 | 870,900 | 1,100 | 668,300 | 8,900 | 202,600 |
| 2024-01-12 | 7,100 | 809,400 | 1,100 | 654,900 | 6,000 | 154,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,191,379 | 0.90% | ▲ | 139,100 | 785 | 790 | 780 | 782 | 262,400 |
| 2024-11-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,052,279 | 0.80% | ▲ | 113,537 | 761 | 771 | 758 | 759 | 370,500 |
| 2024-10-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 938,742 | 0.71% | ▲ | 145,900 | 704 | 714 | 699 | 712 | 478,400 |
| 2024-10-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 792,842 | 0.60% | ▲ | 130,836 | 698 | 704 | 689 | 689 | 320,300 |
| 2024-09-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 662,006 | 0.50% | ▲ | 11,250 | 732 | 765 | 728 | 744 | 469,500 |
| 2024-08-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 650,756 | 0.49% | ▼ | -7,377 | 783 | 783 | 774 | 779 | 209,300 |
| 2024-08-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 658,133 | 0.50% | ▲ | 41,036 | 801 | 803 | 787 | 794 | 245,700 |
| 2024-08-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 617,097 | 0.46% | ▼ | -41,822 | 869 | 879 | 847 | 868 | 695,700 |
| 2024-07-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 658,919 | 0.50% | ▲ | 2,000 | 836 | 844 | 833 | 838 | 167,400 |
| 2024-07-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 656,919 | 0.49% | ▼ | -5,800 | 848 | 851 | 837 | 840 | 145,100 |
| 2024-07-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 662,719 | 0.50% | ▲ | 22,100 | 838 | 839 | 827 | 831 | 234,600 |
| 2024-07-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 640,619 | 0.48% | ▼ | -17,684 | 841 | 846 | 835 | 836 | 198,600 |
| 2024-07-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 658,303 | 0.50% | ▲ | 53,924 | 860 | 862 | 841 | 841 | 308,800 |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 604,379 | 0.45% | ▼ | -53,312 | 879 | 880 | 859 | 860 | 410,500 |
| 2024-06-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 657,691 | 0.50% | ▲ | 868 | 876 | 858 | 865 | 281,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 11:20 | 京葉銀 | 自己株式の取得状況に関するお知らせ |
| 20241111 | 09:45 | 京葉銀 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果のお知らせ |
| 20241108 | 16:15 | 京葉銀 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20241108 | 13:30 | 京葉銀 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 13:30 | 京葉銀 | 剰余金の配当（中間配当）及び期末配当予想の修正に関するお知らせ |
| 20241108 | 13:30 | 京葉銀 | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240808 | 10:20 | 京葉銀 | 「業績連動型株式報酬制度」の継続および追加拠出に際して信託が行う当行株式の終値取引（ToSTNeT-2）による取得結果に関するお知らせ |
| 20240807 | 15:45 | 京葉銀 | 「業績連動型株式報酬制度」の継続および追加拠出に際して信託が行う当行株式の終値取引（ToSTNeT-2）による買付けに関するお知らせ |
| 20240731 | 15:00 | 京葉銀 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | 京葉銀 | 業績連動型株式報酬制度の継続および追加拠出に関するお知らせ |
| 20240328 | 15:00 | 京葉銀 | 企業理念および長期ビジョン、第20次中期経営計画について |
| 20240206 | 15:00 | 京葉銀 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240115 | 16:40 | 京葉銀 | 自己株式の取得状況及び取得終了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8544 | 1 | 京葉銀行 | 2024-12-22 01:24:56 |
| 8544 | 2 | 定款・株式取扱規則 | 京葉銀行 | 2024-06-19 08:37:28 |
| 8544 | 2 | 株主優待 | 京葉銀行 | 2024-06-19 08:37:27 |
| 8544 | 2 | 配当 | 京葉銀行 | 2024-06-19 08:37:25 |
| 8544 | 2 | 株式事務のご案内 | 京葉銀行 | 2024-06-19 08:37:24 |
| 8544 | 2 | 株式の状況 | 京葉銀行 | 2024-06-19 08:37:23 |
| 8544 | 2 | IRカレンダー | 京葉銀行 | 2024-06-19 08:37:18 |
| 8544 | 2 | 有価証券報告書 | 京葉銀行 | 2024-06-19 08:37:17 |
| 8544 | 2 | 格付の状況 | 京葉銀行 | 2024-06-19 08:37:15 |
| 8544 | 2 | 統合報告書・ディスクロージャー誌 | 京葉銀行 | 2024-06-19 08:37:13 |