[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:59140億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 3,461 | 3,484 | 3,437 | 3,465 | 5,033,400 | 1,271,700 | 101% | ▲▲▲ | 1111 | 41 | 11 | 100% | 10% |
| 20251201 | 3,461 | 3,488 | 3,434 | 3,480 | 5,531,900 | 498,500 | 100% | ▲▲▲▲ | 1741 | 0 | 10 | 100% | 11% |
| 20251202 | 3,545 | 3,555 | 3,500 | 3,521 | 7,309,000 | 1,777,100 | 101% | ▲▲▲▲▲ | 1111 | 41 | 10 | 100% | 12% |
| 20251203 | 3,530 | 3,541 | 3,472 | 3,502 | 4,499,300 | -2,809,700 | 99% | ▼ | 8888 | 0 | 8 | 99% | 11% |
| 20251204 | 3,484 | 3,577 | 3,476 | 3,561 | 6,359,600 | 1,860,300 | 102% | ▲ | 1171 | 0 | 7 | 100% | 12% |
| 20251205 | 3,520 | 3,538 | 3,507 | 3,520 | 4,791,100 | -1,568,500 | 99% | ▼ | 8228 | 0 | 6 | 99% | 10% |
| 20251208 | 3,513 | 3,583 | 3,511 | 3,583 | 5,254,200 | 463,100 | 102% | ▲ | 1171 | 0 | 5 | 100% | 11% |
| 20251209 | 3,610 | 3,622 | 3,568 | 3,588 | 4,744,100 | -510,100 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251210 | 3,605 | 3,613 | 3,525 | 3,563 | 4,775,700 | 31,600 | 99% | ▼ | 7777 | 0 | 4 | 99% | 9% |
| 20251211 | 3,608 | 3,642 | 3,581 | 3,596 | 5,006,100 | 230,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20251212 | 3,648 | 3,733 | 3,630 | 3,717 | 5,917,700 | 911,600 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20251215 | 3,723 | 3,812 | 3,712 | 3,786 | 4,572,900 | -1,344,800 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20251216 | 3,786 | 3,788 | 3,680 | 3,686 | 4,899,000 | 326,100 | 97% | ▼ | 7717 | 0 | 0 | 97% | 12% |
| 20251217 | 3,689 | 3,730 | 3,655 | 3,721 | 4,061,900 | -837,100 | 101% | ▲ | 8882 | 0 | 0 | 98% | 13% |
| 20251218 | 3,727 | 3,758 | 3,700 | 3,737 | 5,253,600 | 1,191,700 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 11% |
| 20251219 | 3,788 | 3,788 | 3,743 | 3,751 | 6,676,500 | 1,422,900 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 12% |
| 20251222 | 3,795 | 3,802 | 3,708 | 3,724 | 3,275,500 | -3,401,000 | 99% | ▼ | 2828 | 0 | 0 | 98% | 11% |
| 20251223 | 3,722 | 3,769 | 3,715 | 3,769 | 3,158,900 | -116,600 | 101% | ▲ | 8282 | 0 | 0 | 100% | 10% |
| 20251224 | 3,731 | 3,759 | 3,646 | 3,665 | 5,304,600 | 2,145,700 | 97% | ▼ | 7717 | 0 | 0 | 97% | 6% |
| 20251225 | 3,662 | 3,662 | 3,632 | 3,647 | 2,543,000 | -2,761,600 | 100% | ▼▼ | 8888 | 51 | 0 | 96% | 5% |
| 20251226 | 3,638 | 3,642 | 3,605 | 3,626 | 2,980,900 | 437,900 | 99% | ▼▼▼ | 7777 | 51 | 0 | 96% | 4% |
| 20251229 | 3,630 | 3,694 | 3,621 | 3,677 | 11,632,700 | 8,651,800 | 101% | ▲ | 1171 | 0 | 0 | 97% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 1,780,200 | 262,800 | 1,010,300 | 103,600 | 769,900 | 159,200 |
| 2025-12-12 | 1,799,600 | 342,200 | 1,028,800 | 152,700 | 770,800 | 189,500 |
| 2025-12-05 | 2,150,100 | 229,400 | 1,138,000 | 78,400 | 1,012,100 | 151,000 |
| 2025-11-28 | 2,414,600 | 162,200 | 1,241,500 | 72,300 | 1,173,100 | 89,900 |
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） |