[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:70383億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 3,889 | 3,930 | 3,851 | 3,919 | 3,217,500 | -1,562,500 | 100% | ▲ | 8882 | 51 | 8 | 97% | 8% |
| 20260128 | 3,853 | 3,871 | 3,828 | 3,852 | 4,534,300 | 1,316,800 | 98% | ▼ | 7777 | 0 | 6 | 95% | 6% |
| 20260129 | 3,825 | 3,909 | 3,805 | 3,891 | 3,737,200 | -797,100 | 101% | ▲ | 2882 | 0 | 4 | 96% | 6% |
| 20260130 | 3,910 | 3,942 | 3,901 | 3,932 | 3,599,100 | -138,100 | 101% | ▲▲ | 2222 | 0 | 5 | 97% | 7% |
| 20260202 | 4,010 | 4,038 | 3,905 | 3,912 | 4,345,800 | 746,700 | 99% | ▼ | 1117 | 0 | 12 | 96% | 4% |
| 20260203 | 4,009 | 4,053 | 3,995 | 4,041 | 3,819,200 | -526,600 | 103% | ▲ | 2282 | 0 | 11 | 100% | 6% |
| 20260204 | 4,027 | 4,128 | 3,988 | 4,082 | 3,531,500 | -287,700 | 101% | ▲▲ | 2822 | 0 | 10 | 100% | 7% |
| 20260205 | 4,150 | 4,187 | 4,099 | 4,130 | 3,294,900 | -236,600 | 101% | ▲▲▲ | 2222 | 0 | 15 | 100% | 8% |
| 20260206 | 4,150 | 4,170 | 4,129 | 4,159 | 3,666,600 | 371,700 | 101% | ▲▲▲▲ | 7141 | 0 | 14 | 100% | 8% |
| 20260209 | 4,268 | 4,283 | 4,151 | 4,155 | 4,020,900 | 354,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 8% |
| 20260210 | 4,200 | 4,220 | 4,153 | 4,179 | 3,671,500 | -349,400 | 101% | ▲ | 8282 | 0 | 0 | 100% | 8% |
| 20260212 | 4,146 | 4,214 | 4,143 | 4,207 | 3,801,700 | 130,200 | 101% | ▲▲ | 7771 | 0 | 11 | 100% | 9% |
| 20260213 | 4,207 | 4,264 | 4,182 | 4,190 | 5,145,200 | 1,343,500 | 100% | ▼ | 1117 | 0 | 0 | 100% | 9% |
| 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% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 1,608,700 | 209,400 | 1,012,100 | 106,800 | 596,600 | 102,600 |
| 2026-02-13 | 1,646,600 | 217,800 | 1,029,300 | 106,100 | 617,300 | 111,700 |
| 2026-02-06 | 1,660,600 | 216,300 | 984,400 | 104,200 | 676,200 | 112,100 |
| 2026-01-30 | 1,824,800 | 208,200 | 1,045,400 | 101,400 | 779,400 | 106,800 |
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） |