[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:126232億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 5,650 | 5,673 | 5,593 | 5,638 | 5,362,100 | -1,276,200 | 99% | ▼▼ | 8888 | 0 | 6 | 93% | 0% |
| 20260128 | 5,580 | 5,599 | 5,547 | 5,581 | 4,696,000 | -666,100 | 99% | ▼▼▼ | 8888 | 24 | 5 | 92% | 0% |
| 20260129 | 5,560 | 5,680 | 5,529 | 5,651 | 4,698,600 | 2,600 | 101% | ▲ | 1771 | 0 | 4 | 93% | 1% |
| 20260130 | 5,720 | 5,740 | 5,664 | 5,727 | 4,792,200 | 93,600 | 101% | ▲▲ | 1111 | 40 | 6 | 95% | 3% |
| 20260202 | 5,827 | 5,857 | 5,740 | 5,755 | 5,238,400 | 446,200 | 100% | ▲▲▲ | 1111 | 40 | 6 | 95% | 3% |
| 20260203 | 5,895 | 5,974 | 5,869 | 5,950 | 5,922,700 | 684,300 | 103% | ▲▲▲▲ | 1111 | 40 | 6 | 98% | 7% |
| 20260204 | 5,900 | 5,935 | 5,841 | 5,871 | 5,467,900 | -454,800 | 99% | ▼ | 8828 | 0 | 5 | 97% | 5% |
| 20260205 | 5,955 | 6,005 | 5,918 | 5,970 | 5,770,300 | 302,400 | 102% | ▲ | 1111 | 0 | 4 | 99% | 7% |
| 20260206 | 5,995 | 6,041 | 5,950 | 6,041 | 3,761,100 | -2,009,200 | 101% | ▲▲ | 2222 | 0 | 5 | 100% | 8% |
| 20260209 | 6,215 | 6,215 | 6,098 | 6,128 | 6,374,300 | 2,613,200 | 101% | ▲▲▲ | 1111 | 41 | 13 | 100% | 10% |
| 20260210 | 6,190 | 6,275 | 6,144 | 6,262 | 6,636,800 | 262,500 | 102% | ▲▲▲▲ | 1171 | 0 | 12 | 100% | 12% |
| 20260212 | 6,238 | 6,337 | 6,220 | 6,249 | 5,013,700 | -1,623,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 12% |
| 20260213 | 6,338 | 6,363 | 6,259 | 6,297 | 8,215,800 | 3,202,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 1,881,200 | 151,100 | 1,278,000 | 49,000 | 603,200 | 102,100 |
| 2026-02-13 | 2,133,800 | 230,500 | 1,386,500 | 38,300 | 747,300 | 192,200 |
| 2026-02-06 | 2,745,600 | 187,700 | 1,603,800 | 34,900 | 1,141,800 | 152,800 |
| 2026-01-30 | 3,531,600 | 125,300 | 1,804,800 | 38,400 | 1,726,800 | 86,900 |
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） |