[8766]東京海上:【損保】東京海上日動のほか、生保子会社なども傘下に
Yahoo! 【プライム/30保険業】 売上高:84401140 当期純利益:10552760 総資産:312373000 時価:116658億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 6,345 | 6,385 | 6,252 | 6,252 | 6,045,200 | -2,170,600 | 99% | ▼ | 2828 | 0 | 0 | 99% | 12% |
| 20260217 | 6,271 | 6,299 | 6,205 | 6,248 | 5,114,200 | -931,000 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 12% |
| 20260218 | 6,360 | 6,515 | 6,347 | 6,478 | 6,159,200 | 1,045,000 | 104% | ▲ | 1111 | 0 | 0 | 100% | 16% |
| 20260219 | 6,514 | 6,514 | 6,380 | 6,421 | 5,167,400 | -991,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 15% |
| 20260220 | 6,302 | 6,475 | 6,293 | 6,475 | 7,205,200 | 2,037,800 | 101% | ▲ | 7771 | 0 | 0 | 100% | 16% |
| 20260224 | 6,470 | 6,470 | 6,275 | 6,340 | 7,063,500 | -141,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 14% |
| 20260225 | 6,347 | 6,386 | 6,254 | 6,373 | 4,849,100 | -2,214,400 | 101% | ▲ | 8882 | 0 | 0 | 98% | 14% |
| 20260226 | 6,538 | 6,613 | 6,459 | 6,481 | 6,525,300 | 1,676,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
| 20260227 | 6,567 | 6,567 | 6,457 | 6,527 | 5,594,200 | -931,100 | 101% | ▲▲▲ | 8822 | 0 | 0 | 100% | 16% |
| 20260302 | 6,290 | 6,377 | 6,218 | 6,361 | 5,608,100 | 13,900 | 97% | ▼ | 7777 | 0 | 0 | 97% | 11% |
| 20260303 | 6,261 | 6,267 | 6,097 | 6,119 | 5,856,100 | 248,000 | 96% | ▼▼ | 7777 | 0 | 0 | 94% | 6% |
| 20260304 | 6,097 | 6,118 | 5,944 | 6,023 | 7,741,700 | 1,885,600 | 98% | ▼▼▼ | 7777 | 24 | 0 | 92% | 3% |
| 20260305 | 6,223 | 6,313 | 6,192 | 6,192 | 7,626,700 | -115,000 | 103% | ▲ | 2222 | 0 | 0 | 95% | 5% |
| 20260306 | 6,157 | 6,189 | 6,086 | 6,169 | 4,174,400 | -3,452,300 | 100% | ▼ | 8888 | 0 | 0 | 95% | 3% |
| 20260309 | 5,783 | 6,053 | 5,781 | 6,023 | 6,719,700 | 2,545,300 | 98% | ▼▼ | 7777 | 0 | 2 | 92% | 0% |
| 20260310 | 6,099 | 6,160 | 6,037 | 6,089 | 5,037,800 | -1,681,900 | 101% | ▲ | 2222 | 0 | 0 | 93% | 1% |
| 20260311 | 6,131 | 6,166 | 6,016 | 6,016 | 4,332,100 | -705,700 | 99% | ▼ | 2828 | 0 | 0 | 92% | 0% |
| 20260312 | 6,000 | 6,002 | 5,804 | 5,878 | 5,666,100 | 1,334,000 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260313 | 5,790 | 5,935 | 5,790 | 5,905 | 5,612,700 | -53,400 | 100% | ▲ | 8882 | 0 | 0 | 90% | 0% |
| 20260316 | 5,937 | 5,940 | 5,843 | 5,896 | 4,316,100 | -1,296,600 | 100% | ▼ | 2228 | 51 | 0 | 90% | 0% |
| 20260317 | 5,973 | 6,012 | 5,906 | 5,944 | 2,894,800 | -1,421,300 | 101% | ▲ | 2222 | 0 | 0 | 91% | 1% |
| 20260318 | 5,999 | 6,087 | 5,978 | 6,071 | 3,592,600 | 697,800 | 102% | ▲▲ | 1111 | 51 | 0 | 93% | 3% |
| 20260319 | 5,971 | 6,095 | 5,955 | 6,032 | 7,465,900 | 3,873,300 | 99% | ▼ | 1777 | 0 | 0 | 92% | 3% |
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 | 8766 | BNP Paribas Financial Markets SNC | 9,911,926 | 1% | ▲ | |
| 2026-03-10 | 8766 | J.P. MORGAN SECURITIES PLC | 9,493,759 | 0% | ▼ | -237,674 |
| 2026-03-03 | 8766 | J.P. MORGAN SECURITIES PLC | 9,731,433 | 1% | ▲ |
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 | 2,166,700 | 89,000 | 1,337,400 | 24,500 | 829,300 | 64,500 |
| 2026-03-06 | 1,890,400 | 101,900 | 1,282,600 | 26,100 | 607,800 | 75,800 |
| 2026-02-27 | 1,728,400 | 142,200 | 1,211,200 | 45,200 | 517,200 | 97,000 |
| 2026-02-20 | 1,881,200 | 151,100 | 1,278,000 | 49,000 | 603,200 | 102,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-01-05 11:53 | S100XCTO | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2025-09-19 10:40 | S100WP9U | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-10-07 10:24 | S100UH2M | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| 2024-07-29 15:28 | S100U3QV | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-06-06 15:46 | S100TKMR | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |