[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/保険業】 売上高:66608130 当期純利益:6916570 総資産:262413000 時価:56503億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250826 | 3,605 | 3,622 | 3,520 | 3,535 | 4,571,600 | 1,945,000 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 12% |
| 20250808 | 3,388 | 3,410 | 3,348 | 3,364 | 4,555,900 | 1,473,100 | 100% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 9% |
| 20250812 | 3,385 | 3,503 | 3,371 | 3,459 | 5,998,300 | 1,442,400 | 103% | ▲▲▲▲▲ | 1171 | 0 | 4 | 100% | 12% |
| 20250730 | 3,146 | 3,210 | 3,143 | 3,189 | 3,365,700 | 883,600 | 101% | ▲ | 1171 | 0 | 7 | 98% | 3% |
| 20250815 | 3,532 | 3,607 | 3,518 | 3,599 | 5,190,100 | 840,900 | 103% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20250820 | 3,565 | 3,615 | 3,542 | 3,593 | 3,514,300 | 682,700 | 100% | ▲ | 7771 | 0 | 0 | 100% | 14% |
| 20250804 | 3,172 | 3,223 | 3,171 | 3,210 | 3,526,900 | 450,400 | 98% | ▼ | 7777 | 0 | 4 | 98% | 4% |
| 20250806 | 3,261 | 3,312 | 3,253 | 3,300 | 3,130,600 | 338,700 | 101% | ▲▲ | 1111 | 40 | 4 | 100% | 7% |
| 20250731 | 3,193 | 3,250 | 3,192 | 3,244 | 3,685,300 | 319,600 | 102% | ▲▲ | 1111 | 40 | 6 | 100% | 5% |
| 20250822 | 3,557 | 3,650 | 3,556 | 3,631 | 3,075,500 | 151,500 | 102% | ▲ | 1471 | 0 | 0 | 100% | 15% |
| 20250807 | 3,319 | 3,364 | 3,301 | 3,353 | 3,082,800 | -47,800 | 102% | ▲▲▲ | 2222 | 0 | 5 | 100% | 9% |
| 20250728 | 3,199 | 3,200 | 3,161 | 3,166 | 2,913,700 | -97,000 | 99% | ▼▼ | 8888 | 0 | 10 | 98% | 3% |
| 20250828 | 3,473 | 3,522 | 3,458 | 3,513 | 3,617,300 | -343,800 | 101% | ▲ | 2582 | 0 | 0 | 97% | 9% |
| 20250729 | 3,153 | 3,159 | 3,130 | 3,146 | 2,482,100 | -431,600 | 99% | ▼▼▼ | 8888 | 24 | 8 | 97% | 2% |
| 20250825 | 3,640 | 3,654 | 3,588 | 3,609 | 2,626,600 | -448,900 | 99% | ▼ | 2228 | 51 | 0 | 99% | 15% |
| 20250821 | 3,593 | 3,619 | 3,556 | 3,563 | 2,924,000 | -590,300 | 99% | ▼ | 2228 | 51 | 0 | 99% | 13% |
| 20250801 | 3,245 | 3,294 | 3,238 | 3,269 | 3,076,500 | -608,800 | 101% | ▲▲▲ | 2222 | 0 | 7 | 100% | 6% |
| 20250827 | 3,499 | 3,515 | 3,458 | 3,474 | 3,961,100 | -610,500 | 98% | ▼▼▼ | 8888 | 24 | 0 | 96% | 9% |
| 20250813 | 3,445 | 3,507 | 3,440 | 3,460 | 5,339,500 | -658,800 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 8 | 100% | 12% |
| 20250805 | 3,229 | 3,279 | 3,213 | 3,269 | 2,791,900 | -735,000 | 102% | ▲ | 2222 | 0 | 5 | 100% | 6% |
| 20250819 | 3,615 | 3,617 | 3,566 | 3,577 | 2,831,600 | -905,900 | 99% | ▼▼ | 8228 | 0 | 0 | 99% | 16% |
| 20250814 | 3,434 | 3,505 | 3,418 | 3,490 | 4,349,200 | -990,300 | 101% | ▲▲▲▲▲▲▲ | 8882 | 0 | 7 | 100% | 13% |
| 20250818 | 3,580 | 3,630 | 3,550 | 3,598 | 3,737,500 | -1,452,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 17% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 2,133,500 | 152,100 | 1,232,100 | 24,000 | 901,400 | 128,100 |
| 2025-08-08 | 1,731,100 | 181,500 | 1,009,000 | 54,600 | 722,100 | 126,900 |
| 2025-08-15 | 1,358,700 | 307,600 | 823,500 | 80,800 | 535,200 | 226,800 |
| 2025-08-22 | 1,283,700 | 298,800 | 769,100 | 65,400 | 514,600 | 233,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 2024-08-30 09:28 | S100U51C | トヨタ自動車株式会社 | 変更報告書 |
| 2024-09-20 09:12 | S100UBJY | トヨタ自動車株式会社 | 変更報告書 |