[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:57709億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 3,224 | 3,239 | 3,211 | 3,239 | 2,560,800 | -325,600 | 101% | ▲▲▲ | 2222 | 51 | 6 | 96% | 3% |
| 20251111 | 3,249 | 3,250 | 3,211 | 3,225 | 2,440,400 | -120,400 | 100% | ▼ | 2528 | 51 | 9 | 96% | 3% |
| 20251112 | 3,228 | 3,281 | 3,226 | 3,281 | 4,259,500 | 1,819,100 | 102% | ▲ | 1171 | 0 | 4 | 97% | 4% |
| 20251113 | 3,294 | 3,306 | 3,285 | 3,306 | 3,195,100 | -1,064,400 | 101% | ▲▲ | 2222 | 0 | 11 | 99% | 5% |
| 20251114 | 3,305 | 3,346 | 3,276 | 3,346 | 4,069,600 | 874,500 | 101% | ▲▲▲ | 1711 | 0 | 11 | 100% | 6% |
| 20251117 | 3,358 | 3,398 | 3,345 | 3,398 | 5,566,000 | 1,496,400 | 102% | ▲▲▲▲ | 1111 | 41 | 13 | 100% | 8% |
| 20251118 | 3,377 | 3,384 | 3,288 | 3,288 | 5,177,200 | -388,800 | 97% | ▼ | 8828 | 0 | 12 | 97% | 5% |
| 20251119 | 3,329 | 3,340 | 3,265 | 3,293 | 5,156,000 | -21,200 | 100% | ▲ | 8882 | 0 | 9 | 97% | 5% |
| 20251120 | 3,328 | 3,429 | 3,328 | 3,403 | 8,289,300 | 3,133,300 | 103% | ▲▲ | 1171 | 0 | 8 | 100% | 8% |
| 20251121 | 3,306 | 3,453 | 3,292 | 3,434 | 8,927,800 | 638,500 | 101% | ▲▲▲ | 1771 | 0 | 6 | 100% | 9% |
| 20251125 | 3,470 | 3,470 | 3,340 | 3,359 | 6,551,700 | -2,376,100 | 98% | ▼ | 2228 | 0 | 0 | 98% | 7% |
| 20251126 | 3,397 | 3,428 | 3,366 | 3,417 | 4,562,700 | -1,989,000 | 102% | ▲ | 8282 | 0 | 9 | 100% | 9% |
| 20251127 | 3,424 | 3,462 | 3,413 | 3,442 | 3,761,700 | -801,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251128 | 3,461 | 3,484 | 3,437 | 3,465 | 5,033,400 | 1,271,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20251201 | 3,461 | 3,488 | 3,434 | 3,480 | 5,531,900 | 498,500 | 100% | ▲▲▲▲ | 1741 | 0 | 0 | 100% | 11% |
| 20251202 | 3,545 | 3,555 | 3,500 | 3,521 | 7,309,000 | 1,777,100 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20251203 | 3,530 | 3,541 | 3,472 | 3,502 | 4,499,300 | -2,809,700 | 99% | ▼ | 8888 | 0 | 0 | 99% | 11% |
| 20251204 | 3,484 | 3,577 | 3,476 | 3,561 | 6,359,600 | 1,860,300 | 102% | ▲ | 1171 | 0 | 0 | 100% | 12% |
| 20251205 | 3,520 | 3,538 | 3,507 | 3,520 | 4,791,100 | -1,568,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20251208 | 3,513 | 3,583 | 3,511 | 3,583 | 5,254,200 | 463,100 | 102% | ▲ | 1171 | 0 | 0 | 100% | 11% |
| 20251209 | 3,610 | 3,622 | 3,568 | 3,588 | 4,744,100 | -510,100 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 2,414,600 | 162,200 | 1,241,500 | 72,300 | 1,173,100 | 89,900 |
| 2025-11-21 | 2,608,000 | 173,900 | 1,238,100 | 74,800 | 1,369,900 | 99,100 |
| 2025-11-14 | 3,140,700 | 167,700 | 1,370,300 | 82,900 | 1,770,400 | 84,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |