[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:64014億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 3,731 | 3,759 | 3,646 | 3,665 | 5,304,600 | 2,145,700 | 97% | ▼ | 7717 | 0 | 12 | 97% | 6% |
| 20260123 | 3,999 | 4,003 | 3,950 | 3,980 | 3,440,100 | 369,200 | 101% | ▲ | 1111 | 0 | 0 | 98% | 10% |
| 20260121 | 4,000 | 4,013 | 3,921 | 3,955 | 5,044,200 | 1,754,100 | 98% | ▼ | 7777 | 0 | 0 | 97% | 9% |
| 20260116 | 4,015 | 4,075 | 4,003 | 4,057 | 3,417,300 | -1,313,400 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260108 | 3,798 | 3,852 | 3,794 | 3,824 | 3,851,400 | -808,600 | 100% | ▲ | 2222 | 0 | 5 | 100% | 7% |
| 20260107 | 3,788 | 3,817 | 3,778 | 3,806 | 4,660,000 | -655,700 | 99% | ▼ | 8888 | 0 | 6 | 99% | 7% |
| 20260106 | 3,800 | 3,863 | 3,798 | 3,838 | 5,315,700 | -641,100 | 102% | ▲▲▲▲ | 2222 | 0 | 7 | 100% | 9% |
| 20251230 | 3,691 | 3,713 | 3,682 | 3,683 | 3,830,700 | -7,802,000 | 100% | ▲▲ | 2222 | 0 | 7 | 97% | 5% |
| 20251229 | 3,630 | 3,694 | 3,621 | 3,677 | 11,632,700 | 8,651,800 | 101% | ▲ | 1171 | 0 | 4 | 97% | 5% |
| 20251223 | 3,722 | 3,769 | 3,715 | 3,769 | 3,158,900 | -116,600 | 101% | ▲ | 8282 | 0 | 13 | 100% | 10% |
| 20260105 | 3,698 | 3,785 | 3,698 | 3,777 | 5,956,800 | 2,126,100 | 103% | ▲▲▲ | 1111 | 41 | 6 | 100% | 7% |
| 20260113 | 3,950 | 3,958 | 3,881 | 3,908 | 4,618,600 | 503,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260115 | 3,970 | 4,035 | 3,965 | 4,019 | 4,730,700 | 667,700 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20260109 | 3,842 | 3,884 | 3,831 | 3,851 | 4,115,400 | 264,000 | 101% | ▲▲ | 1111 | 51 | 5 | 100% | 8% |
| 20260114 | 3,920 | 3,956 | 3,879 | 3,956 | 4,063,000 | -555,600 | 101% | ▲▲▲▲ | 8882 | 51 | 0 | 100% | 9% |
| 20251226 | 3,638 | 3,642 | 3,605 | 3,626 | 2,980,900 | 437,900 | 99% | ▼▼▼ | 7777 | 51 | 5 | 96% | 4% |
| 20260119 | 4,052 | 4,060 | 3,992 | 4,023 | 3,600,400 | 183,100 | 99% | ▼ | 7717 | 51 | 0 | 99% | 11% |
| 20260120 | 4,025 | 4,057 | 4,018 | 4,056 | 3,290,100 | -310,300 | 101% | ▲ | 8282 | 51 | 0 | 100% | 12% |
| 20251225 | 3,662 | 3,662 | 3,632 | 3,647 | 2,543,000 | -2,761,600 | 100% | ▼▼ | 8888 | 51 | 9 | 96% | 5% |
| 20260122 | 3,981 | 3,993 | 3,932 | 3,955 | 3,070,900 | -1,973,300 | 100% | -- | 8285 | 51 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 2,132,500 | 195,700 | 1,192,600 | 93,800 | 939,900 | 101,900 |
| 2026-01-09 | 1,746,800 | 243,100 | 996,500 | 98,700 | 750,300 | 144,400 |
| 2026-01-16 | 1,771,100 | 262,000 | 1,013,400 | 103,700 | 757,700 | 158,300 |
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） |