[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:103469億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 6,075 | 6,107 | 6,053 | 6,101 | 3,889,200 | -3,764,000 | 102% | ▲ | 2222 | 51 | 0 | 95% | 2% |
| 20251021 | 6,070 | 6,089 | 5,980 | 5,980 | 6,778,300 | 2,889,100 | 98% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251022 | 5,971 | 5,999 | 5,941 | 5,941 | 6,502,300 | -276,000 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251023 | 5,920 | 5,997 | 5,887 | 5,992 | 4,168,300 | -2,334,000 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20251024 | 5,992 | 6,006 | 5,941 | 5,941 | 3,159,300 | -1,009,000 | 99% | ▼ | 2228 | 0 | 0 | 93% | 0% |
| 20251027 | 6,011 | 6,034 | 5,987 | 6,018 | 3,415,000 | 255,700 | 101% | ▲ | 1111 | 51 | 0 | 94% | 1% |
| 20251028 | 6,033 | 6,035 | 5,913 | 5,913 | 4,288,300 | 873,300 | 98% | ▼ | 1717 | 0 | 0 | 92% | 0% |
| 20251029 | 5,861 | 5,874 | 5,766 | 5,771 | 6,419,000 | 2,130,700 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251030 | 5,804 | 5,842 | 5,759 | 5,791 | 15,905,200 | 9,486,200 | 100% | ▲ | 7771 | 0 | 0 | 91% | 0% |
| 20251031 | 5,792 | 5,808 | 5,743 | 5,782 | 6,032,200 | -9,873,000 | 100% | ▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251104 | 5,750 | 5,754 | 5,633 | 5,717 | 6,839,200 | 807,000 | 99% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251105 | 5,782 | 5,829 | 5,635 | 5,762 | 6,556,600 | -282,600 | 101% | ▲ | 2222 | 0 | 0 | 90% | 1% |
| 20251106 | 5,756 | 5,863 | 5,752 | 5,860 | 4,962,500 | -1,594,100 | 102% | ▲▲ | 2282 | 0 | 0 | 92% | 3% |
| 20251107 | 5,790 | 5,854 | 5,771 | 5,839 | 3,892,600 | -1,069,900 | 100% | ▼ | 8228 | 0 | 0 | 91% | 2% |
| 20251110 | 5,865 | 5,878 | 5,818 | 5,868 | 3,041,500 | -851,100 | 100% | ▲ | 2222 | 51 | 0 | 93% | 3% |
| 20251111 | 5,898 | 5,898 | 5,795 | 5,803 | 2,889,100 | -152,400 | 99% | ▼ | 2828 | 51 | 0 | 93% | 2% |
| 20251112 | 5,839 | 5,890 | 5,827 | 5,855 | 4,520,600 | 1,631,500 | 101% | ▲ | 7171 | 0 | 0 | 94% | 2% |
| 20251113 | 5,930 | 5,935 | 5,890 | 5,916 | 3,001,400 | -1,519,200 | 101% | ▲▲ | 2222 | 51 | 0 | 96% | 3% |
| 20251114 | 5,902 | 5,929 | 5,857 | 5,922 | 4,164,000 | 1,162,600 | 100% | ▲▲▲ | 7771 | 0 | 0 | 97% | 4% |
| 20251117 | 5,929 | 6,027 | 5,924 | 6,000 | 4,514,100 | 350,100 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20251118 | 5,994 | 6,010 | 5,790 | 5,800 | 5,947,000 | 1,432,900 | 97% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20251119 | 5,870 | 5,887 | 5,783 | 5,811 | 4,942,400 | -1,004,600 | 100% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20251120 | 5,409 | 5,493 | 5,332 | 5,350 | 18,655,800 | 13,713,400 | 92% | ▼ | 7777 | 0 | 0 | 89% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 2,749,000 | 258,900 | 1,229,300 | 66,700 | 1,519,700 | 192,200 |
| 2025-11-07 | 2,769,300 | 262,000 | 1,187,600 | 65,300 | 1,581,700 | 196,700 |
| 2025-10-31 | 2,864,700 | 257,900 | 1,218,500 | 70,600 | 1,646,200 | 187,300 |
| 2025-10-24 | 2,475,100 | 243,100 | 1,028,900 | 71,300 | 1,446,200 | 171,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |