[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:55747億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 3,470 | 3,517 | 3,465 | 3,511 | 2,305,500 | 185,300 | 101% | ▲ | 1111 | 0 | 0 | 97% | 7% |
| 20250917 | 3,527 | 3,540 | 3,461 | 3,466 | 5,994,800 | 1,104,000 | 97% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20250912 | 3,508 | 3,518 | 3,492 | 3,492 | 3,438,300 | -143,100 | 100% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20250911 | 3,513 | 3,523 | 3,470 | 3,479 | 3,581,400 | 965,500 | 99% | ▼ | 1717 | 0 | 0 | 96% | 2% |
| 20250910 | 3,493 | 3,521 | 3,479 | 3,513 | 2,615,900 | -43,500 | 100% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20250905 | 3,495 | 3,518 | 3,475 | 3,496 | 2,965,900 | -363,900 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20250904 | 3,431 | 3,470 | 3,420 | 3,447 | 3,329,800 | -1,607,600 | 101% | ▲ | 8282 | 0 | 0 | 95% | 3% |
| 20250903 | 3,511 | 3,523 | 3,398 | 3,407 | 4,937,400 | 2,631,900 | 97% | ▼ | 1717 | 0 | 0 | 94% | 3% |
| 20250818 | 3,580 | 3,630 | 3,550 | 3,598 | 3,737,500 | -1,452,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 17% |
| 20250901 | 3,468 | 3,511 | 3,451 | 3,461 | 2,120,200 | -1,140,900 | 100% | ▼▼ | 2888 | 0 | 0 | 95% | 8% |
| 20250829 | 3,501 | 3,503 | 3,462 | 3,462 | 3,261,100 | -356,200 | 99% | ▼ | 8228 | 0 | 0 | 95% | 8% |
| 20250828 | 3,473 | 3,522 | 3,458 | 3,513 | 3,617,300 | -343,800 | 101% | ▲ | 2582 | 0 | 0 | 97% | 9% |
| 20250826 | 3,605 | 3,622 | 3,520 | 3,535 | 4,571,600 | 1,945,000 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 12% |
| 20250822 | 3,557 | 3,650 | 3,556 | 3,631 | 3,075,500 | 151,500 | 102% | ▲ | 1471 | 0 | 0 | 100% | 15% |
| 20250820 | 3,565 | 3,615 | 3,542 | 3,593 | 3,514,300 | 682,700 | 100% | ▲ | 7771 | 0 | 0 | 100% | 14% |
| 20250819 | 3,615 | 3,617 | 3,566 | 3,577 | 2,831,600 | -905,900 | 99% | ▼▼ | 8228 | 0 | 0 | 99% | 16% |
| 20250827 | 3,499 | 3,515 | 3,458 | 3,474 | 3,961,100 | -610,500 | 98% | ▼▼▼ | 8888 | 24 | 0 | 96% | 9% |
| 20250908 | 3,504 | 3,541 | 3,493 | 3,506 | 3,169,500 | 203,600 | 100% | ▲▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20250916 | 3,538 | 3,595 | 3,528 | 3,584 | 4,890,800 | 1,452,500 | 103% | ▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20250825 | 3,640 | 3,654 | 3,588 | 3,609 | 2,626,600 | -448,900 | 99% | ▼ | 2228 | 51 | 0 | 99% | 15% |
| 20250909 | 3,511 | 3,538 | 3,495 | 3,496 | 2,659,400 | -510,100 | 100% | ▼ | 8228 | 51 | 0 | 96% | 3% |
| 20250821 | 3,593 | 3,619 | 3,556 | 3,563 | 2,924,000 | -590,300 | 99% | ▼ | 2228 | 51 | 0 | 99% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,283,700 | 298,800 | 769,100 | 65,400 | 514,600 | 233,400 |
| 2025-08-29 | 1,710,000 | 187,100 | 926,100 | 48,800 | 783,900 | 138,300 |
| 2025-09-05 | 1,728,400 | 191,200 | 941,300 | 39,200 | 787,100 | 152,000 |
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） |