[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:67665億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260122 | 3,981 | 3,993 | 3,932 | 3,955 | 3,070,900 | -1,973,300 | 100% | -- | 8285 | 51 | 15 | 97% | 9% |
| 20260127 | 3,889 | 3,930 | 3,851 | 3,919 | 3,217,500 | -1,562,500 | 100% | ▲ | 8882 | 51 | 8 | 97% | 8% |
| 20260120 | 4,025 | 4,057 | 4,018 | 4,056 | 3,290,100 | -310,300 | 101% | ▲ | 8282 | 51 | 0 | 100% | 12% |
| 20260205 | 4,150 | 4,187 | 4,099 | 4,130 | 3,294,900 | -236,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260116 | 4,015 | 4,075 | 4,003 | 4,057 | 3,417,300 | -1,313,400 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260123 | 3,999 | 4,003 | 3,950 | 3,980 | 3,440,100 | 369,200 | 101% | ▲ | 1111 | 0 | 14 | 98% | 10% |
| 20260204 | 4,027 | 4,128 | 3,988 | 4,082 | 3,531,500 | -287,700 | 101% | ▲▲ | 2822 | 0 | 0 | 100% | 7% |
| 20260130 | 3,910 | 3,942 | 3,901 | 3,932 | 3,599,100 | -138,100 | 101% | ▲▲ | 2222 | 0 | 5 | 97% | 7% |
| 20260119 | 4,052 | 4,060 | 3,992 | 4,023 | 3,600,400 | 183,100 | 99% | ▼ | 7717 | 51 | 0 | 99% | 11% |
| 20260206 | 4,150 | 4,170 | 4,129 | 4,159 | 3,666,600 | 371,700 | 101% | ▲▲▲▲ | 7141 | 0 | 0 | 100% | 8% |
| 20260210 | 4,200 | 4,220 | 4,153 | 4,179 | 3,671,500 | -349,400 | 101% | ▲ | 8282 | 0 | 0 | 100% | 8% |
| 20260129 | 3,825 | 3,909 | 3,805 | 3,891 | 3,737,200 | -797,100 | 101% | ▲ | 2882 | 0 | 4 | 96% | 6% |
| 20260212 | 4,146 | 4,214 | 4,143 | 4,207 | 3,801,700 | 130,200 | 101% | ▲▲ | 7771 | 0 | 0 | 100% | 9% |
| 20260203 | 4,009 | 4,053 | 3,995 | 4,041 | 3,819,200 | -526,600 | 103% | ▲ | 2282 | 0 | 0 | 100% | 6% |
| 20260209 | 4,268 | 4,283 | 4,151 | 4,155 | 4,020,900 | 354,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 8% |
| 20260114 | 3,920 | 3,956 | 3,879 | 3,956 | 4,063,000 | -555,600 | 101% | ▲▲▲▲ | 8882 | 51 | 17 | 100% | 9% |
| 20260202 | 4,010 | 4,038 | 3,905 | 3,912 | 4,345,800 | 746,700 | 99% | ▼ | 1117 | 0 | 0 | 96% | 4% |
| 20260128 | 3,853 | 3,871 | 3,828 | 3,852 | 4,534,300 | 1,316,800 | 98% | ▼ | 7777 | 0 | 6 | 95% | 6% |
| 20260113 | 3,950 | 3,958 | 3,881 | 3,908 | 4,618,600 | 503,200 | 101% | ▲▲▲ | 1111 | 41 | 19 | 100% | 9% |
| 20260115 | 3,970 | 4,035 | 3,965 | 4,019 | 4,730,700 | 667,700 | 102% | ▲▲▲▲▲ | 1111 | 41 | 19 | 100% | 11% |
| 20260126 | 3,912 | 3,931 | 3,879 | 3,900 | 4,780,000 | 1,339,900 | 98% | ▼ | 7777 | 0 | 9 | 96% | 8% |
| 20260121 | 4,000 | 4,013 | 3,921 | 3,955 | 5,044,200 | 1,754,100 | 98% | ▼ | 7777 | 0 | 16 | 97% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,771,100 | 262,000 | 1,013,400 | 103,700 | 757,700 | 158,300 |
| 2026-01-23 | 1,806,700 | 212,400 | 1,049,100 | 103,000 | 757,600 | 109,400 |
| 2026-01-30 | 1,824,800 | 208,200 | 1,045,400 | 101,400 | 779,400 | 106,800 |
| 2026-02-06 | 1,660,600 | 216,300 | 984,400 | 104,200 | 676,200 | 112,100 |
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 |
| 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） |
| 2025-10-30 09:30 | S100WWGH | トヨタ自動車株式会社 | 変更報告書 |
| 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） |
| 2025-12-22 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） |