[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:54138億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 3,504 | 3,541 | 3,493 | 3,506 | 3,169,500 | 203,600 | 100% | ▲▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20250909 | 3,511 | 3,538 | 3,495 | 3,496 | 2,659,400 | -510,100 | 100% | ▼ | 8228 | 51 | 0 | 96% | 3% |
| 20250910 | 3,493 | 3,521 | 3,479 | 3,513 | 2,615,900 | -43,500 | 100% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20250911 | 3,513 | 3,523 | 3,470 | 3,479 | 3,581,400 | 965,500 | 99% | ▼ | 1717 | 0 | 0 | 96% | 2% |
| 20250912 | 3,508 | 3,518 | 3,492 | 3,492 | 3,438,300 | -143,100 | 100% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20250916 | 3,538 | 3,595 | 3,528 | 3,584 | 4,890,800 | 1,452,500 | 103% | ▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20250917 | 3,527 | 3,540 | 3,461 | 3,466 | 5,994,800 | 1,104,000 | 97% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20250918 | 3,480 | 3,486 | 3,433 | 3,433 | 4,013,300 | -1,981,500 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20250919 | 3,435 | 3,469 | 3,409 | 3,410 | 6,188,400 | 2,175,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20250922 | 3,429 | 3,443 | 3,408 | 3,408 | 3,103,500 | -3,084,900 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20250924 | 3,433 | 3,433 | 3,373 | 3,378 | 4,430,400 | 1,326,900 | 99% | ▼▼▼▼▼ | 7717 | 24 | 0 | 94% | 0% |
| 20250925 | 3,398 | 3,402 | 3,353 | 3,365 | 4,999,200 | 568,800 | 100% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20250926 | 3,369 | 3,416 | 3,365 | 3,413 | 6,456,700 | 1,457,500 | 101% | ▲ | 1171 | 0 | 0 | 95% | 1% |
| 20250929 | 3,336 | 3,341 | 3,287 | 3,293 | 4,779,500 | -1,677,200 | 96% | ▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250930 | 3,297 | 3,364 | 3,287 | 3,356 | 4,573,900 | -205,600 | 102% | ▲ | 2582 | 0 | 0 | 94% | 2% |
| 20251001 | 3,329 | 3,341 | 3,289 | 3,311 | 5,126,300 | 552,400 | 99% | ▼ | 7117 | 0 | 0 | 92% | 1% |
| 20251002 | 3,287 | 3,327 | 3,279 | 3,298 | 3,508,800 | -1,617,500 | 100% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251003 | 3,287 | 3,326 | 3,274 | 3,274 | 3,005,000 | -503,800 | 99% | ▼▼▼ | 8858 | 24 | 0 | 91% | 0% |
| 20251006 | 3,344 | 3,345 | 3,283 | 3,320 | 5,284,900 | 2,279,900 | 101% | ▲ | 1111 | 0 | 0 | 93% | 1% |
| 20251007 | 3,330 | 3,360 | 3,305 | 3,308 | 3,905,200 | -1,379,700 | 100% | ▼ | 2288 | 51 | 0 | 92% | 1% |
| 20251008 | 3,350 | 3,390 | 3,347 | 3,366 | 4,542,400 | 637,200 | 102% | ▲ | 1111 | 0 | 0 | 94% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 2,306,600 | 102,700 | 1,155,200 | 26,200 | 1,151,400 | 76,500 |
| 2025-09-26 | 2,191,900 | 1,535,000 | 1,165,700 | 29,500 | 1,026,200 | 1,505,500 |
| 2025-09-19 | 2,041,100 | 167,800 | 1,067,900 | 35,000 | 973,200 | 132,800 |
| 2025-09-12 | 1,699,300 | 185,500 | 914,500 | 38,700 | 784,800 | 146,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |