[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:64641億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260330 | 4,011 | 4,049 | 3,961 | 4,021 | 4,884,300 | -653,400 | 96% | ▼ | 8888 | 0 | 0 | 93% | 3% |
| 20260331 | 4,059 | 4,134 | 4,010 | 4,032 | 4,470,100 | -414,200 | 100% | ▲ | 2222 | 0 | 0 | 96% | 4% |
| 20260401 | 4,166 | 4,207 | 4,120 | 4,203 | 3,872,600 | -597,500 | 104% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260402 | 4,203 | 4,224 | 4,087 | 4,097 | 3,031,500 | -841,100 | 97% | ▼ | 2828 | 51 | 0 | 97% | 5% |
| 20260403 | 4,109 | 4,143 | 4,094 | 4,136 | 1,673,500 | -1,358,000 | 101% | ▲ | 8282 | 51 | 0 | 98% | 6% |
| 20260406 | 4,130 | 4,150 | 4,106 | 4,128 | 2,097,800 | 424,300 | 100% | ▼ | 1117 | 51 | 0 | 98% | 6% |
| 20260407 | 4,138 | 4,149 | 4,081 | 4,089 | 2,740,000 | 642,200 | 99% | ▼▼ | 7717 | 0 | 0 | 97% | 5% |
| 20260408 | 4,244 | 4,245 | 4,154 | 4,158 | 4,235,300 | 1,495,300 | 102% | ▲ | 1111 | 0 | 0 | 99% | 7% |
| 20260409 | 4,152 | 4,167 | 4,090 | 4,115 | 3,839,400 | -395,900 | 99% | ▼ | 8888 | 0 | 0 | 98% | 6% |
| 20260410 | 4,112 | 4,123 | 4,069 | 4,077 | 2,916,700 | -922,700 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20260413 | 4,040 | 4,099 | 4,035 | 4,064 | 2,951,100 | 34,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 96% | 4% |
| 20260414 | 4,112 | 4,112 | 4,024 | 4,046 | 2,703,800 | -247,300 | 100% | ▼▼▼▼ | 2828 | 24 | 0 | 96% | 4% |
| 20260415 | 4,074 | 4,090 | 4,033 | 4,046 | 3,169,100 | 465,300 | 100% | -- | 7174 | 0 | 0 | 96% | 4% |
| 20260416 | 4,090 | 4,134 | 4,082 | 4,121 | 2,705,400 | -463,700 | 102% | ▲ | 2222 | 0 | 0 | 98% | 6% |
| 20260417 | 4,130 | 4,134 | 4,052 | 4,055 | 2,839,800 | 134,400 | 98% | ▼ | 4717 | 51 | 0 | 96% | 4% |
| 20260420 | 4,088 | 4,102 | 4,026 | 4,026 | 2,132,400 | -707,400 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20260421 | 4,057 | 4,057 | 4,014 | 4,014 | 2,710,200 | 577,800 | 100% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260422 | 4,029 | 4,036 | 3,996 | 3,996 | 2,525,600 | -184,600 | 100% | ▼▼▼▼ | 8888 | 51 | 0 | 95% | 0% |
| 20260423 | 3,950 | 3,979 | 3,916 | 3,974 | 3,230,500 | 704,900 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260424 | 3,997 | 4,001 | 3,946 | 3,946 | 2,257,500 | -973,000 | 99% | ▼▼▼▼▼▼ | 2228 | 24 | 0 | 94% | 0% |
| 20260427 | 3,910 | 3,939 | 3,886 | 3,931 | 2,940,800 | 683,300 | 100% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260428 | 3,970 | 4,028 | 3,939 | 4,019 | 2,895,400 | -45,400 | 102% | ▲ | 2222 | 0 | 0 | 96% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8725 | J.P. MORGAN SECURITIES PLC | 6,418,359 | 0% | ▼ | -2,166,912 |
| 2026-04-09 | 8725 | J.P. MORGAN SECURITIES PLC | 8,585,271 | 1% | ▼ | -551,386 |
| 2026-04-02 | 8725 | J.P. MORGAN SECURITIES PLC | 9,136,657 | 1% | ▼ | -13,331,200 |
| 2026-04-01 | 8725 | J.P. MORGAN SECURITIES PLC | 22,467,857 | 2% | ▲ | 1,503,213 |
| 2026-03-30 | 8725 | BNP Paribas Financial Markets SNC | 6,244,657 | 0% | ▼ | -2,449,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1,672,600 | 109,200 | 1,007,900 | 68,200 | 664,700 | 41,000 |
| 2026-04-17 | 1,530,800 | 122,100 | 921,200 | 85,100 | 609,600 | 37,000 |
| 2026-04-10 | 1,541,300 | 135,700 | 928,100 | 88,000 | 613,200 | 47,700 |
| 2026-04-03 | 1,493,500 | 153,300 | 862,400 | 87,900 | 631,100 | 65,400 |
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） |