[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:66185億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260401 | 4,166 | 4,207 | 4,120 | 4,203 | 3,872,600 | -597,500 | 104% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 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% |
| 20260406 | 4,130 | 4,150 | 4,106 | 4,128 | 2,097,800 | 424,300 | 100% | ▼ | 1117 | 51 | 0 | 98% | 6% |
| 20260403 | 4,109 | 4,143 | 4,094 | 4,136 | 1,673,500 | -1,358,000 | 101% | ▲ | 8282 | 51 | 0 | 98% | 6% |
| 20260407 | 4,138 | 4,149 | 4,081 | 4,089 | 2,740,000 | 642,200 | 99% | ▼▼ | 7717 | 0 | 0 | 97% | 5% |
| 20260402 | 4,203 | 4,224 | 4,087 | 4,097 | 3,031,500 | -841,100 | 97% | ▼ | 2828 | 51 | 0 | 97% | 5% |
| 20260325 | 4,162 | 4,247 | 4,130 | 4,214 | 5,662,000 | 769,800 | 105% | ▲▲ | 1111 | 40 | 0 | 96% | 8% |
| 20260331 | 4,059 | 4,134 | 4,010 | 4,032 | 4,470,100 | -414,200 | 100% | ▲ | 2222 | 0 | 0 | 96% | 4% |
| 20260327 | 4,189 | 4,240 | 4,161 | 4,208 | 5,537,700 | 1,345,900 | 101% | ▲ | 1111 | 0 | 0 | 96% | 8% |
| 20260326 | 4,178 | 4,220 | 4,096 | 4,151 | 4,191,800 | -1,470,200 | 99% | ▼ | 8828 | 0 | 0 | 95% | 7% |
| 20260318 | 4,094 | 4,151 | 4,083 | 4,139 | 3,456,300 | 1,152,400 | 103% | ▲▲ | 1111 | 51 | 0 | 95% | 4% |
| 20260311 | 4,131 | 4,157 | 4,085 | 4,094 | 3,528,800 | -433,200 | 100% | ▲▲ | 2222 | 51 | 0 | 94% | 2% |
| 20260330 | 4,011 | 4,049 | 3,961 | 4,021 | 4,884,300 | -653,400 | 96% | ▼ | 8888 | 0 | 0 | 93% | 3% |
| 20260310 | 4,095 | 4,131 | 4,064 | 4,089 | 3,962,000 | -1,804,200 | 102% | ▲ | 2222 | 0 | 0 | 93% | 2% |
| 20260324 | 4,085 | 4,093 | 3,978 | 4,011 | 4,892,200 | 866,200 | 103% | ▲ | 1111 | 0 | 0 | 92% | 3% |
| 20260309 | 3,930 | 4,027 | 3,908 | 4,025 | 5,766,200 | 2,492,100 | 98% | ▼▼ | 7777 | 0 | 8 | 92% | 0% |
| 20260319 | 4,045 | 4,093 | 4,028 | 4,028 | 5,474,100 | 2,017,800 | 97% | ▼ | 7777 | 0 | 0 | 92% | 1% |
| 20260317 | 4,041 | 4,057 | 4,005 | 4,030 | 2,303,900 | -1,893,000 | 101% | ▲ | 2222 | 0 | 0 | 92% | 1% |
| 20260312 | 4,065 | 4,080 | 3,969 | 4,011 | 3,727,900 | 199,100 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260316 | 4,035 | 4,056 | 3,958 | 3,973 | 4,196,900 | -244,400 | 100% | ▼▼▼ | 2828 | 24 | 0 | 91% | 0% |
| 20260313 | 3,970 | 4,021 | 3,965 | 3,991 | 4,441,300 | 713,400 | 100% | ▼▼ | 7777 | 0 | 8 | 91% | 0% |
| 20260323 | 3,950 | 3,955 | 3,874 | 3,890 | 4,026,000 | -1,448,100 | 97% | ▼▼ | 8888 | 0 | 3 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-17 | 8725 | J.P. MORGAN SECURITIES PLC | 11,736,417 | 1% | ▼ | -1,189,344 |
| 2026-03-19 | 8725 | BNP Paribas Financial Markets SNC | 11,524,157 | 1% | ▲ | |
| 2026-03-23 | 8725 | J.P. MORGAN SECURITIES PLC | 20,964,644 | 1% | ▲ | 9,228,227 |
| 2026-03-25 | 8725 | BNP Paribas Financial Markets SNC | 8,694,057 | 1% | ▼ | -2,830,100 |
| 2026-03-30 | 8725 | BNP Paribas Financial Markets SNC | 6,244,657 | 0% | ▼ | -2,449,400 |
| 2026-04-01 | 8725 | J.P. MORGAN SECURITIES PLC | 22,467,857 | 2% | ▲ | 1,503,213 |
| 2026-04-02 | 8725 | J.P. MORGAN SECURITIES PLC | 9,136,657 | 1% | ▼ | -13,331,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 1,504,600 | 158,400 | 881,900 | 105,800 | 622,700 | 52,600 |
| 2026-03-19 | 1,477,800 | 145,800 | 886,900 | 93,100 | 590,900 | 52,700 |
| 2026-03-27 | 1,484,500 | 615,400 | 864,200 | 88,000 | 620,300 | 527,400 |
| 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 |
|---|---|---|---|
| 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） |