[8725]ＭＳ＆ＡＤ:【損保】損保首位級、傘下に三井住友海上、あいおいニッセイ同和損保
Yahoo! 【プライム/30保険業】 売上高:66608130 当期純利益:6916570 総資産:262413000 時価:64786億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 4,260 | 4,261 | 4,185 | 4,208 | 3,268,400 | -1,876,800 | 100% | ▲ | 8222 | 0 | 0 | 100% | 9% |
| 20260217 | 4,230 | 4,237 | 4,185 | 4,202 | 2,527,900 | -740,500 | 100% | ▼ | 8588 | 0 | 0 | 100% | 9% |
| 20260218 | 4,300 | 4,370 | 4,293 | 4,333 | 3,775,300 | 1,247,400 | 103% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20260219 | 4,322 | 4,327 | 4,266 | 4,306 | 3,203,600 | -571,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 12% |
| 20260220 | 4,260 | 4,320 | 4,231 | 4,320 | 2,687,700 | -515,900 | 100% | ▲ | 8882 | 51 | 0 | 100% | 12% |
| 20260224 | 4,320 | 4,320 | 4,222 | 4,231 | 4,067,600 | 1,379,900 | 98% | ▼ | 4717 | 0 | 0 | 98% | 10% |
| 20260225 | 4,234 | 4,252 | 4,187 | 4,236 | 3,349,100 | -718,500 | 100% | ▲ | 8882 | 0 | 0 | 98% | 10% |
| 20260226 | 4,294 | 4,322 | 4,274 | 4,289 | 5,163,500 | 1,814,400 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 11% |
| 20260227 | 4,354 | 4,401 | 4,334 | 4,376 | 5,382,900 | 219,400 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20260302 | 4,248 | 4,336 | 4,215 | 4,319 | 4,135,900 | -1,247,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 10% |
| 20260303 | 4,249 | 4,277 | 4,181 | 4,185 | 4,840,600 | 704,700 | 97% | ▼▼ | 7717 | 0 | 0 | 96% | 7% |
| 20260304 | 4,160 | 4,173 | 3,978 | 4,025 | 6,669,600 | 1,829,000 | 96% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260305 | 4,165 | 4,218 | 4,121 | 4,135 | 4,095,200 | -2,574,400 | 103% | ▲ | 2222 | 0 | 0 | 94% | 3% |
| 20260306 | 4,098 | 4,126 | 4,055 | 4,122 | 3,274,100 | -821,100 | 100% | ▼ | 8888 | 0 | 0 | 94% | 2% |
| 20260309 | 3,930 | 4,027 | 3,908 | 4,025 | 5,766,200 | 2,492,100 | 98% | ▼▼ | 7777 | 0 | 8 | 92% | 0% |
| 20260310 | 4,095 | 4,131 | 4,064 | 4,089 | 3,962,000 | -1,804,200 | 102% | ▲ | 2222 | 0 | 0 | 93% | 2% |
| 20260311 | 4,131 | 4,157 | 4,085 | 4,094 | 3,528,800 | -433,200 | 100% | ▲▲ | 2222 | 51 | 0 | 94% | 2% |
| 20260312 | 4,065 | 4,080 | 3,969 | 4,011 | 3,727,900 | 199,100 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260313 | 3,970 | 4,021 | 3,965 | 3,991 | 4,441,300 | 713,400 | 100% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260316 | 4,035 | 4,056 | 3,958 | 3,973 | 4,196,900 | -244,400 | 100% | ▼▼▼ | 2828 | 24 | 0 | 91% | 0% |
| 20260317 | 4,041 | 4,057 | 4,005 | 4,030 | 2,303,900 | -1,893,000 | 101% | ▲ | 2222 | 0 | 0 | 92% | 1% |
| 20260318 | 4,094 | 4,151 | 4,083 | 4,139 | 3,456,300 | 1,152,400 | 103% | ▲▲ | 1111 | 51 | 0 | 95% | 4% |
| 20260319 | 4,045 | 4,093 | 4,028 | 4,028 | 5,474,100 | 2,017,800 | 97% | ▼ | 7777 | 0 | 0 | 92% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-17 | 8725 | J.P. MORGAN SECURITIES PLC | 11,736,417 | 1% | ▼ | -1,189,344 |
| 2026-03-03 | 8725 | J.P. MORGAN SECURITIES PLC | 12,925,761 | 1% | ▲ |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 1,504,600 | 158,400 | 881,900 | 105,800 | 622,700 | 52,600 |
| 2026-03-06 | 1,414,000 | 160,100 | 819,300 | 100,800 | 594,700 | 59,300 |
| 2026-02-27 | 1,502,100 | 211,400 | 976,100 | 108,300 | 526,000 | 103,100 |
| 2026-02-20 | 1,608,700 | 209,400 | 1,012,100 | 106,800 | 596,600 | 102,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-22 13:35 | S100XBHE | 日本生命保険相互会社 | 変更報告書（特例対象株券等） |
| 2025-12-05 12:53 | S100X8CZ | 日本生命保険相互会社 | 変更報告書（特例対象株券等） |
| 2025-10-30 09:30 | S100WWGH | トヨタ自動車株式会社 | 変更報告書 |
| 2025-09-05 13:50 | S100WN1Z | 日本生命保険相互会社 | 変更報告書（特例対象株券等） |
| 2024-09-20 09:12 | S100UBJY | トヨタ自動車株式会社 | 変更報告書 |
| 2024-08-30 09:28 | S100U51C | トヨタ自動車株式会社 | 変更報告書 |
| 2024-02-22 15:03 | S100SXMI | 日本生命保険相互会社 | 変更報告書（特例対象株券等） |