[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:111495億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 16 | 89% | 0% |
| 20251121 | 5,300 | 5,541 | 5,300 | 5,541 | 16,550,800 | -2,105,000 | 104% | ▲ | 2882 | 0 | 9 | 92% | 4% |
| 20251125 | 5,538 | 5,568 | 5,420 | 5,456 | 8,219,200 | -8,331,600 | 98% | ▼ | 2228 | 0 | 0 | 91% | 2% |
| 20251126 | 5,478 | 5,574 | 5,463 | 5,554 | 6,557,900 | -1,661,300 | 102% | ▲ | 2282 | 0 | 13 | 93% | 4% |
| 20251127 | 5,555 | 5,557 | 5,486 | 5,507 | 5,202,600 | -1,355,300 | 99% | ▼ | 8228 | 0 | 0 | 92% | 3% |
| 20251128 | 5,530 | 5,534 | 5,470 | 5,509 | 5,534,400 | 331,800 | 100% | ▲ | 7771 | 0 | 0 | 92% | 3% |
| 20251201 | 5,537 | 5,537 | 5,451 | 5,485 | 4,703,700 | -830,700 | 100% | ▼ | 2828 | 0 | 0 | 91% | 3% |
| 20251202 | 5,518 | 5,533 | 5,463 | 5,463 | 5,465,300 | 761,600 | 100% | ▼▼ | 7177 | 0 | 0 | 91% | 2% |
| 20251203 | 5,500 | 5,521 | 5,443 | 5,479 | 4,607,800 | -857,500 | 100% | ▲ | 8882 | 51 | 0 | 91% | 2% |
| 20251204 | 5,500 | 5,615 | 5,487 | 5,612 | 5,091,000 | 483,200 | 102% | ▲▲ | 1141 | 0 | 0 | 94% | 5% |
| 20251205 | 5,520 | 5,546 | 5,495 | 5,529 | 4,206,500 | -884,500 | 99% | ▼ | 8228 | 51 | 0 | 92% | 3% |
| 20251208 | 5,485 | 5,604 | 5,463 | 5,604 | 4,153,300 | -53,200 | 101% | ▲ | 2882 | 51 | 5 | 93% | 5% |
| 20251209 | 5,654 | 5,654 | 5,543 | 5,546 | 3,338,700 | -814,600 | 99% | ▼ | 2228 | 51 | 0 | 92% | 4% |
| 20251210 | 5,531 | 5,595 | 5,515 | 5,580 | 3,926,600 | 587,900 | 101% | ▲ | 7771 | 0 | 0 | 93% | 4% |
| 20251211 | 5,640 | 5,685 | 5,552 | 5,554 | 4,202,800 | 276,200 | 100% | ▼ | 1117 | 0 | 0 | 93% | 4% |
| 20251212 | 5,654 | 5,789 | 5,637 | 5,765 | 5,804,800 | 1,602,000 | 104% | ▲ | 1111 | 0 | 0 | 96% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3,980,900 | 200,900 | 1,868,600 | 36,500 | 2,112,300 | 164,400 |
| 2025-11-28 | 4,216,300 | 200,000 | 1,957,700 | 36,500 | 2,258,600 | 163,500 |
| 2025-11-21 | 3,955,500 | 217,500 | 1,727,600 | 38,000 | 2,227,900 | 179,500 |
| 2025-11-14 | 2,749,000 | 258,900 | 1,229,300 | 66,700 | 1,519,700 | 192,200 |
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） |