[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:137217億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260325 | 7,507 | 7,857 | 7,298 | 7,857 | 33,295,700 | 31,075,900 | 115% | ▲▲ | 1111 | 40 | 0 | 100% | 34% |
| 20260326 | 7,642 | 7,870 | 7,497 | 7,587 | 22,606,800 | -10,688,900 | 97% | ▼ | 2228 | 0 | 0 | 97% | 30% |
| 20260327 | 7,509 | 7,575 | 7,379 | 7,511 | 12,118,700 | -10,488,100 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 28% |
| 20260331 | 7,322 | 7,578 | 7,268 | 7,308 | 10,584,100 | 908,700 | 101% | ▲ | 1111 | 0 | 0 | 93% | 25% |
| 20260330 | 7,256 | 7,370 | 7,150 | 7,268 | 9,675,400 | -2,443,300 | 97% | ▼▼▼ | 8888 | 24 | 0 | 93% | 24% |
| 20260401 | 7,453 | 7,527 | 7,333 | 7,490 | 8,388,900 | -2,195,200 | 102% | ▲▲ | 8222 | 0 | 0 | 95% | 28% |
| 20260319 | 5,971 | 6,095 | 5,955 | 6,032 | 7,465,900 | 3,873,300 | 99% | ▼ | 1777 | 0 | 3 | 92% | 3% |
| 20260402 | 7,452 | 7,515 | 7,237 | 7,262 | 6,895,000 | -1,493,900 | 97% | ▼ | 8888 | 0 | 0 | 92% | 24% |
| 20260410 | 7,200 | 7,220 | 7,025 | 7,095 | 6,839,400 | 81,800 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 21% |
| 20260408 | 7,577 | 7,580 | 7,370 | 7,370 | 6,779,900 | 3,241,800 | 101% | ▲ | 1111 | 0 | 0 | 94% | 26% |
| 20260409 | 7,285 | 7,422 | 7,202 | 7,250 | 6,757,600 | -22,300 | 98% | ▼ | 8888 | 0 | 0 | 92% | 24% |
| 20260309 | 5,783 | 6,053 | 5,781 | 6,023 | 6,719,700 | 2,545,300 | 98% | ▼▼ | 7777 | 0 | 2 | 92% | 0% |
| 20260323 | 5,880 | 5,907 | 5,788 | 5,857 | 5,707,400 | -1,758,500 | 97% | ▼▼ | 8888 | 0 | 2 | 90% | 0% |
| 20260312 | 6,000 | 6,002 | 5,804 | 5,878 | 5,666,100 | 1,334,000 | 98% | ▼▼ | 7777 | 0 | 8 | 90% | 0% |
| 20260313 | 5,790 | 5,935 | 5,790 | 5,905 | 5,612,700 | -53,400 | 100% | ▲ | 8882 | 0 | 7 | 90% | 0% |
| 20260310 | 6,099 | 6,160 | 6,037 | 6,089 | 5,037,800 | -1,681,900 | 101% | ▲ | 2222 | 0 | 10 | 93% | 1% |
| 20260311 | 6,131 | 6,166 | 6,016 | 6,016 | 4,332,100 | -705,700 | 99% | ▼ | 2828 | 0 | 9 | 92% | 0% |
| 20260316 | 5,937 | 5,940 | 5,843 | 5,896 | 4,316,100 | -1,296,600 | 100% | ▼ | 2228 | 51 | 6 | 90% | 0% |
| 20260318 | 5,999 | 6,087 | 5,978 | 6,071 | 3,592,600 | 697,800 | 102% | ▲▲ | 1111 | 51 | 4 | 93% | 3% |
| 20260403 | 7,290 | 7,349 | 7,223 | 7,243 | 3,548,000 | -3,347,000 | 100% | ▼▼ | 8888 | 51 | 0 | 92% | 24% |
| 20260407 | 7,377 | 7,448 | 7,277 | 7,277 | 3,538,100 | 115,400 | 100% | ▼ | 1117 | 51 | 0 | 93% | 24% |
| 20260406 | 7,307 | 7,379 | 7,268 | 7,308 | 3,422,700 | -125,300 | 101% | ▲ | 2222 | 51 | 0 | 93% | 25% |
| 20260317 | 5,973 | 6,012 | 5,906 | 5,944 | 2,894,800 | -1,421,300 | 101% | ▲ | 2222 | 0 | 5 | 91% | 1% |
| 20260324 | 6,857 | 6,857 | 6,857 | 6,857 | 2,219,800 | -3,487,600 | 117% | ▲ | 2222 | 0 | 2 | 100% | 17% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-25 | 8766 | BNP Paribas Financial Markets SNC | 10,925,726 | 1% | ▼ | -991,200 |
| 2026-03-30 | 8766 | BNP Paribas Financial Markets SNC | 7,324,909 | 0% | ▼ | -3,600,817 |
| 2026-04-01 | 8766 | J.P. MORGAN SECURITIES PLC | 15,661,846 | 1% | ▲ | 1,027,900 |
| 2026-03-19 | 8766 | BNP Paribas Financial Markets SNC | 10,873,926 | 1% | ▼ | -2,407,800 |
| 2026-04-02 | 8766 | J.P. MORGAN SECURITIES PLC | 6,666,683 | 0% | ▼ | -8,995,163 |
| 2026-03-23 | 8766 | BNP Paribas Financial Markets SNC | 11,916,926 | 1% | ▲ | 1,043,000 |
| 2026-03-23 | 8766 | J.P. MORGAN SECURITIES PLC | 13,211,399 | 1% | ▲ | |
| 2026-03-10 | 8766 | J.P. MORGAN SECURITIES PLC | 9,493,759 | 0% | ▼ | -237,674 |
| 2026-03-18 | 8766 | BNP Paribas Financial Markets SNC | 13,281,726 | 1% | ▲ | |
| 2026-03-17 | 8766 | BNP Paribas Financial Markets SNC | 9,911,926 | 1% | ▲ | |
| 2026-03-24 | 8766 | J.P. MORGAN SECURITIES PLC | 14,633,946 | 1% | ▲ | 1,422,547 |
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 |
| 2026-03-19 | 2,029,200 | 150,200 | 1,305,300 | 52,300 | 723,900 | 97,900 |
| 2026-03-27 | 2,152,000 | 569,500 | 1,221,200 | 73,900 | 930,800 | 495,600 |
| 2026-04-03 | 2,399,200 | 192,400 | 1,249,000 | 53,000 | 1,150,200 | 139,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-10-07 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） |
| 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） |
| 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） |