[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/保険業】 売上高:84401140 当期純利益:10552760 総資産:312373000 時価:124820億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 6,350 | 6,519 | 6,350 | 6,512 | 6,423,400 | 142,800 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250815 | 6,480 | 6,667 | 6,462 | 6,642 | 4,590,100 | 211,500 | 103% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20250822 | 6,452 | 6,602 | 6,443 | 6,567 | 3,607,800 | 315,900 | 102% | ▲ | 1171 | 51 | 0 | 99% | 10% |
| 20250828 | 6,405 | 6,471 | 6,381 | 6,464 | 3,637,600 | 114,300 | 101% | ▲ | 1171 | 0 | 0 | 97% | 7% |
| 20250902 | 6,403 | 6,498 | 6,367 | 6,462 | 2,988,300 | 505,500 | 101% | ▲ | 1771 | 51 | 0 | 97% | 6% |
| 20250812 | 6,300 | 6,446 | 6,270 | 6,385 | 6,280,600 | -479,100 | 102% | ▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 10% |
| 20250908 | 6,495 | 6,576 | 6,452 | 6,514 | 2,671,900 | -130,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20250905 | 6,493 | 6,536 | 6,434 | 6,472 | 2,802,200 | -772,900 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20250818 | 6,681 | 6,710 | 6,558 | 6,558 | 4,228,600 | -361,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 11% |
| 20250821 | 6,480 | 6,569 | 6,422 | 6,425 | 3,291,900 | -547,900 | 99% | ▼ | 2228 | 51 | 0 | 97% | 7% |
| 20250825 | 6,599 | 6,622 | 6,514 | 6,548 | 2,591,900 | -1,015,900 | 100% | ▼ | 2228 | 51 | 0 | 99% | 9% |
| 20250901 | 6,410 | 6,491 | 6,372 | 6,380 | 2,482,800 | -601,200 | 100% | ▼▼ | 2288 | 0 | 0 | 96% | 6% |
| 20250909 | 6,541 | 6,573 | 6,453 | 6,454 | 3,269,100 | 597,200 | 99% | ▼ | 7117 | 0 | 0 | 97% | 3% |
| 20250903 | 6,436 | 6,479 | 6,277 | 6,293 | 4,241,900 | 1,253,600 | 97% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20250826 | 6,514 | 6,588 | 6,446 | 6,447 | 3,827,400 | 1,235,500 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 8% |
| 20250819 | 6,609 | 6,625 | 6,442 | 6,451 | 4,285,400 | 56,800 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 9% |
| 20250814 | 6,437 | 6,472 | 6,385 | 6,430 | 4,378,600 | -2,044,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20250904 | 6,345 | 6,473 | 6,326 | 6,440 | 3,575,100 | -666,800 | 102% | ▲ | 8282 | 0 | 0 | 97% | 3% |
| 20250829 | 6,459 | 6,465 | 6,361 | 6,401 | 3,084,000 | -553,600 | 99% | ▼ | 8828 | 0 | 0 | 96% | 6% |
| 20250820 | 6,446 | 6,524 | 6,416 | 6,480 | 3,839,800 | -445,600 | 100% | ▲ | 8882 | 0 | 0 | 98% | 8% |
| 20250827 | 6,417 | 6,446 | 6,345 | 6,385 | 3,523,300 | -304,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 753,500 | 543,300 | 401,000 | 111,200 | 352,500 | 432,100 |
| 2025-08-22 | 848,400 | 373,700 | 441,800 | 102,900 | 406,600 | 270,800 |
| 2025-08-29 | 1,077,200 | 280,700 | 566,400 | 98,100 | 510,800 | 182,600 |
| 2025-09-05 | 1,051,200 | 347,200 | 549,000 | 96,400 | 502,200 | 250,800 |
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） |