7164--全国保証-【その他金融業】【住宅ローン保証】地銀や信金など全国の金融機関と提携して展開
売上高:516380-当期純利益:287960-総資産:4666180-時価:221353965----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503105,6605,6775,6135,646179,800-3499%100%94%100%101%108%99%103%
202503115,6355,6685,5905,651203,3005100%100%113%100%108%109%99%103%
202503125,6105,6465,5995,631181,100-20100%100%89%100%108%54%99%103%
202503135,6315,6725,6215,623135,100-8100%100%75%▼▼100%108%54%99%103%
202503145,6225,6575,6205,641134,50018100%100%100%100%107%53%99%103%
202503175,6835,6955,6665,685169,10044101%100%126%▲▲104%104%52%100%104%
202503185,7956,0615,7836,039477,500354106%104%282%▲▲▲101%101%50%100%111%
202503196,0066,0816,0066,058309,90019100%101%65%▲▲▲▲101%102%51%100%111%
202503215,9996,0585,9906,056341,600-2100%101%110%99%101%51%100%111%
202503246,0686,0755,9546,020320,900-3699%99%94%▼▼100%49%51%99%110%
202503256,0406,0646,0106,025229,0005100%100%71%100%50%51%99%110%
202503266,0446,1156,0296,049299,40024100%100%131%▲▲101%50%52%100%109%
202503276,0296,1076,0256,107516,30058101%101%172%▲▲▲101%103%105%100%109%
202503282,9493,0212,9392,985809,600-3,12249%101%157%101%102%106%49%100%
202503312,9462,9832,9302,963649,600-2399%101%80%▼▼100%96%102%49%100%
202504013,0363,0982,9703,025850,10063102%100%131%98%93%101%50%102%
202504023,0833,0903,0003,034546,1009100%98%64%▲▲101%99%104%50%102%
202504032,9903,0372,9803,013384,000-2199%101%70%98%100%105%49%102%
202504042,9582,9722,8822,912527,000-10197%98%137%▼▼101%104%110%48%100%
202504082,8352,8792,7802,859563,800-5398%101%107%▼▼▼100%104%111%47%100%
202504092,8482,8622,7942,842489,500-1799%100%87%▼▼▼▼98%99%105%47%100%
202504103,0003,0002,9122,954457,700112104%98%94%103%106%114%48%104%
202504112,8422,9322,8352,928363,100-2699%103%79%101%104%110%48%103%
202504142,9272,9732,9152,948296,00021101%101%82%99%104%108%48%104%
202504152,9832,9832,9422,964192,20016101%99%65%▲▲100%104%108%49%104%
202504162,9822,9962,9652,985187,10021101%100%97%▲▲▲100%104%108%49%105%
202504173,0003,0232,9892,999204,50014100%100%109%▲▲▲▲101%102%107%49%106%
202504183,0273,0563,0243,056224,00058102%101%110%▲▲▲▲▲101%101%106%50%108%
202504213,0543,0903,0403,090246,00034101%101%110%▲▲▲▲▲▲100%100%104%51%109%
202504223,1003,1233,0773,110232,50020101%100%95%▲▲▲▲▲▲▲99%99%103%51%109%
202504233,1253,1403,1023,102299,800-8100%99%129%99%100%103%51%109%
202504243,1053,1103,0593,077265,800-2599%99%89%▼▼100%101%105%50%108%
202504253,0403,0813,0283,050230,200-2799%100%87%▼▼▼102%101%105%98%107%
202504283,0453,0983,0453,094255,70044101%102%111%100%100%103%99%109%
202504303,1013,1123,0823,091248,200-3100%100%97%100%103%104%99%109%
202505013,0693,0803,0393,056368,700-3599%100%149%▼▼100%106%106%98%108%
202505023,0573,0803,0443,057299,9001100%100%81%100%105%105%98%108%
202505073,0683,0993,0573,078432,10021101%100%144%▲▲102%105%106%99%108%
202505083,0493,1193,0363,108644,50030101%102%149%▲▲▲101%103%103%100%109%
202505093,1253,1963,1253,153822,20045101%101%128%▲▲▲▲102%101%102%100%111%
202505123,1753,2303,1683,230370,20077102%102%45%▲▲▲▲▲99%98%100%100%110%
202505133,2333,2433,1723,194314,200-3699%99%85%100%99%101%99%109%
202505143,1943,2173,1623,206360,60012100%100%115%101%99%101%99%109%
202505153,1883,2253,1833,206359,1000100%101%100%--99%98%101%99%108%
202505163,2063,2123,1493,180291,000-2699%99%81%101%100%102%98%107%
202505193,1513,1863,1423,175302,000-5100%101%104%▼▼100%99%101%98%106%
202505203,1853,1943,1513,170367,600-5100%100%122%▼▼▼99%99%101%98%104%
202505213,1823,1883,1313,137223,600-3399%99%61%▼▼▼▼100%101%103%97%103%
202505223,1173,1473,1113,132214,200-5100%100%96%▼▼▼▼▼101%101%103%97%103%
202505233,1323,1513,1323,148165,20016101%101%77%99%101%0%97%103%
202505263,1653,1663,1433,143140,900-5100%99%85%100%103%0%97%103%
202505273,1473,1533,1333,149129,6006100%100%92%100%102%0%97%103%
202505283,1603,1793,1493,153254,3004100%100%196%▲▲100%102%0%98%103%
202505293,1503,1673,1363,151266,000-2100%100%105%101%101%0%98%103%
202505303,1593,2063,1513,196365,90045101%101%138%101%101%0%99%105%
202506023,1963,2333,1923,227311,50031101%101%85%▲▲100%100%0%100%106%
202506033,2123,2203,1983,199234,200-2899%100%75%101%0%0%99%104%
202506043,1833,2143,1733,200259,8001100%101%111%100%0%0%99%103%
202506053,2003,2313,1933,197245,900-3100%100%95%100%0%0%99%102%
202506063,2283,2333,2013,214233,40017101%100%95%%%%100%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3034,70068,10022,40031,20012,30036,900
2025-05-2334,50063,50022,70030,90011,80032,600
2025-05-1636,10064,40022,80030,10013,30034,300
2025-05-0935,00076,90023,00031,00012,00045,900
2025-05-0215,90070,0005,40029,20010,50040,800
2025-04-2517,10071,1005,80028,60011,30042,500
2025-04-1813,10073,9003,60031,8009,50042,100
2025-04-1116,50084,2004,70030,90011,80053,300
2025-04-0426,60081,9008,50027,20018,10054,700
2025-03-2899,50087,50067,80039,30031,70048,200
2025-03-21368,60045,800347,50018,80021,10027,000
2025-03-14207,90067,100203,60035,5004,30031,600
2025-03-07129,40065,900125,10035,8004,30030,100
2025-02-2857,40074,90054,40037,9003,00037,000
2025-02-2123,20082,40021,70039,4001,50043,000
2025-02-1420,00079,80018,20039,1001,80040,700
2025-02-0717,30080,00015,70039,2001,60040,800
2025-01-3115,70081,50014,20039,2001,50042,300
2025-01-2414,70092,20013,50041,5001,20050,700
2025-01-1716,50086,40014,30040,3002,20046,100
2025-01-1017,30082,10014,10037,5003,20044,600
2024-12-2718,40064,00013,90031,6004,50032,400
2024-12-2018,00064,20013,90033,1004,10031,100
2024-12-1317,90065,60014,00033,6003,90032,000
2024-12-0618,60068,40014,00034,6004,60033,800
2024-11-2918,30056,30013,90022,6004,40033,700
2024-11-227,70054,4003,60022,2004,10032,200
2024-11-1525,20059,50020,10021,4005,10038,100
2024-11-0827,40057,00022,10020,7005,30036,300
2024-11-0125,80050,40020,10019,0005,70031,400
2024-10-2527,20051,20020,50019,3006,70031,900
2024-10-1826,00038,70020,50014,7005,50024,000
2024-10-1126,60039,20020,70015,8005,90023,400
2024-10-0426,30037,50020,40015,2005,90022,300
2024-09-2730,10037,00024,40014,9005,70022,100
2024-09-2047,10043,50040,30018,2006,80025,300
2024-09-1337,20041,90030,20017,1007,00024,800
2024-09-0634,30033,90024,90014,5009,40019,400
2024-08-3029,40036,20021,60016,2007,80020,000
2024-08-2329,20035,70020,80016,1008,40019,600
2024-08-1632,80036,60025,40015,6007,40021,000
2024-08-0933,10038,20025,30014,4007,80023,800
2024-08-0233,50049,60025,00020,2008,50029,400
2024-07-2633,80045,00025,30019,7008,50025,300
2024-07-1938,20041,40030,50021,6007,70019,800
2024-07-1239,90039,30030,50020,1009,40019,200
2024-07-0540,90041,40030,40021,10010,50020,300
2024-06-2839,60040,40030,60019,3009,00021,100
2024-06-2137,00043,00027,90019,0009,10024,000
2024-06-1435,50045,60027,90021,5007,60024,100
2024-06-0734,50049,00027,90020,1006,60028,900
2024-05-3134,20047,00027,90020,8006,30026,200
2024-05-2436,40050,10029,70020,9006,70029,200
2024-05-1740,40050,40033,30022,1007,10028,300
2024-05-1042,50054,70033,30022,4009,20032,300
2024-05-0241,40042,40033,40017,8008,00024,600
2024-04-2641,60043,10033,50019,1008,10024,000
2024-04-1942,10054,90033,60020,8008,50034,100
2024-04-1245,00061,30035,60022,0009,40039,300
2024-04-0547,90056,00036,10023,60011,80032,400
2024-03-2961,60077,30042,50028,20019,10049,100
2024-03-22720,80066,800696,30020,90024,50045,900
2024-03-15430,30069,700416,80019,10013,50050,600
2024-03-08263,80069,200250,20018,00013,60051,200
2024-03-01144,30069,300129,00020,50015,30048,800
2024-02-2238,20058,80022,70019,40015,50039,400
2024-02-1631,80058,00015,70018,60016,10039,400
2024-02-0930,50074,70014,00021,40016,50053,300
2024-02-0229,70064,20014,60019,30015,10044,900
2024-01-2628,10061,10013,60020,00014,50041,100
2024-01-1926,80071,40012,80021,40014,00050,000
2024-01-1224,90063,50012,10023,40012,80040,100

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-05-22 モルガン・スタンレーMUFG証券株式会社685,3720.49%-5,5003,1173,1473,1113,132214,200
2025-05-21 モルガン・スタンレーMUFG証券株式会社690,8720.50%-142,5363,1823,1883,1313,137223,600
2025-05-12 モルガン・スタンレーMUFG証券株式会社833,4080.60%12,0003,1753,2303,1683,230370,200
2025-05-09 モルガン・スタンレーMUFG証券株式会社821,4080.59%-138,3003,1253,1963,1253,153822,200
2025-05-02 モルガン・スタンレーMUFG証券株式会社959,7080.69%-101,4003,0573,0803,0443,057299,900
2025-04-24 モルガン・スタンレーMUFG証券株式会社1,061,1080.77%-175,0003,1053,1103,0593,077265,800
2025-04-18 モルガン・スタンレーMUFG証券株式会社1,236,1080.89%-30,4003,0273,0563,0243,056224,000
2025-04-07 モルガン・スタンレーMUFG証券株式会社1,266,5080.91%-201,5002,6622,8272,6592,745745,600
2025-04-04 モルガン・スタンレーMUFG証券株式会社1,468,0081.06%-99,8002,9582,9722,8822,912527,000
2025-04-01 モルガン・スタンレーMUFG証券株式会社1,567,8081.13%821,3043,0363,0982,9703,025850,100
2025-03-28 モルガン・スタンレーMUFG証券株式会社746,5041.08%-18,0002,9493,0212,9392,985809,600
2025-03-26 モルガン・スタンレーMUFG証券株式会社764,5041.11%45,3006,0446,1156,0296,049299,400
2025-03-25 Nomura International plc338,3990.49%-12,4586,0406,0646,0106,025229,000
2025-03-21 Nomura International plc350,8570.50%12,9585,9996,0585,9906,056341,600
2025-03-21 モルガン・スタンレーMUFG証券株式会社719,2041.04%5,9996,0585,9906,056341,600
2025-03-18 Nomura International plc337,8990.49%-23,3325,7956,0615,7836,039477,500
2025-03-12 Nomura International plc361,2310.52%24,6235,6105,6465,5995,631181,100
2025-03-10 Nomura International plc336,6080.48%-11,4745,6605,6775,6135,646179,800
2025-03-05 Nomura International plc348,0820.50%10,1405,6885,6985,6615,664136,100
2025-03-04 Nomura International plc337,9420.49%-17,4025,7325,7395,6615,680181,700
2025-02-20 Nomura International plc355,3440.51%5,4625,4915,4495,464125,200
2025-02-18 Integrated Core Strategies (Asia) Pte. Ltd.63,5660.09%-482,4495,4805,4835,4385,460130,300
2025-02-06 モルガン・スタンレーMUFG証券株式会社190,9130.27%-156,5005,3935,4955,3755,476534,800
2025-02-06 モルガン・スタンレーMUFG証券株式会社190,9130.27%-156,5005,3935,4955,3755,476534,800
2025-02-03 モルガン・スタンレーMUFG証券株式会社347,4130.50%12,7005,4955,5145,4635,463221,300
2025-02-03 モルガン・スタンレーMUFG証券株式会社347,4130.50%5,4955,5145,4635,463221,300
2025-01-24 Integrated Core Strategies (Asia) Pte. Ltd.546,0150.79%-7,0555,3515,3875,3475,352229,700
2025-01-23 モルガン・スタンレーMUFG証券株式会社334,7130.48%-137,7035,3505,3575,3295,347127,100
2025-01-10 Integrated Core Strategies (Asia) Pte. Ltd.553,0700.80%70,9005,4005,4155,3505,350153,300
2024-12-26 Integrated Core Strategies (Asia) Pte. Ltd.482,1700.70%67,9705,4405,4615,4345,461112,200
2024-12-23 モルガン・スタンレーMUFG証券株式会社472,4160.68%-10,2005,4065,4565,4015,452158,800
2024-12-20 モルガン・スタンレーMUFG証券株式会社482,6160.70%61,9005,4995,4995,3875,387504,700
2024-12-19 モルガン・スタンレーMUFG証券株式会社420,7160.61%7,7005,4005,4475,3925,432143,900
2024-12-13 モルガン・スタンレーMUFG証券株式会社413,0160.59%-18,8625,3925,4665,3905,458154,000
2024-12-12 Integrated Core Strategies (Asia) Pte. Ltd.414,2000.60%25,3005,3955,4725,3835,433199,300
2024-12-04 モルガン・スタンレーMUFG証券株式会社431,8780.62%86,1425,3915,4455,3915,415177,900
2024-11-28 モルガン・スタンレーMUFG証券株式会社345,7360.50%5,3705,4125,3525,401102,500
2024-11-18 モルガン・スタンレーMUFG証券株式会社180,6030.26%-193,1005,3655,4025,3365,390121,100
2024-11-13 モルガン・スタンレーMUFG証券株式会社373,7030.54%5,4575,4775,4075,422153,600
2024-11-06 Integrated Core Strategies (Asia) Pte. Ltd.388,9000.56%-33,6005,5525,7145,3995,474453,600
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.422,5000.61%-62,4245,5705,5855,5365,555150,100
2024-10-25 Integrated Core Strategies (Asia) Pte. Ltd.484,9240.70%66,1135,5125,5165,4235,481110,900
2024-10-21 Integrated Core Strategies (Asia) Pte. Ltd.418,8110.60%73,0895,6995,6995,6015,60194,800
2024-10-07 Integrated Core Strategies (Asia) Pte. Ltd.345,7220.50%5,6775,7085,6355,688118,300
2024-05-23 MERRILL LYNCH INTERNATIONAL278,6560.40%-67,3005,4805,5475,4555,54481,900
2024-05-22 MERRILL LYNCH INTERNATIONAL345,9560.50%4,5895,4605,5215,4405,488183,500
2024-04-15 MERRILL LYNCH INTERNATIONAL341,3670.49%-23,2005,3735,4355,3505,416184,500
2024-04-11 MERRILL LYNCH INTERNATIONAL364,5670.52%-3,6755,4205,4205,3785,409156,300
2024-04-08 MERRILL LYNCH INTERNATIONAL368,2420.53%3,9005,4505,4905,4455,46393,900
2024-04-04 MERRILL LYNCH INTERNATIONAL364,3420.52%-2,3605,4505,4875,4235,443162,400
2024-04-02 MERRILL LYNCH INTERNATIONAL366,7020.53%1,8005,5305,5325,4195,441230,300
2024-04-01 MERRILL LYNCH INTERNATIONAL364,9020.52%-7,9005,5495,5685,5015,528213,900
2024-03-28 MERRILL LYNCH INTERNATIONAL372,8020.54%14,1755,4715,5235,4005,407389,100
2024-03-26 MERRILL LYNCH INTERNATIONAL358,6270.52%8,9505,6505,6735,5475,580387,900
2024-03-25 MERRILL LYNCH INTERNATIONAL349,6770.50%6,2005,6775,7095,6455,650392,400
2024-03-22 MERRILL LYNCH INTERNATIONAL343,4770.49%-26,9535,5965,6985,5705,690351,300
2024-03-19 MERRILL LYNCH INTERNATIONAL370,4300.53%-2,7005,4505,5025,4245,461213,700
2024-03-18 MERRILL LYNCH INTERNATIONAL373,1300.54%8,0005,4725,4775,4395,456235,400
2024-03-15 MERRILL LYNCH INTERNATIONAL365,1300.53%4,1005,3845,4545,3825,428213,100
2024-03-14 MERRILL LYNCH INTERNATIONAL361,0300.52%4,0045,3965,4085,3615,407118,000
2024-03-13 MERRILL LYNCH INTERNATIONAL357,0260.51%-1,3005,4225,4245,3685,382139,900
2024-03-12 MERRILL LYNCH INTERNATIONAL358,3260.52%-14,3005,3585,3765,3065,376211,400
2024-03-11 MERRILL LYNCH INTERNATIONAL372,6260.54%4,8435,4105,4255,3645,399274,300
2024-03-08 MERRILL LYNCH INTERNATIONAL367,7830.53%9,7005,4255,4445,3925,436228,600
2024-03-07 MERRILL LYNCH INTERNATIONAL358,0830.51%-6,3005,4015,4305,3965,415186,300
2024-03-06 MERRILL LYNCH INTERNATIONAL364,3830.52%-8,3005,3605,3885,3455,368207,400
2024-03-05 MERRILL LYNCH INTERNATIONAL372,6830.54%-12,2005,3195,3725,2725,361259,000
2024-03-04 MERRILL LYNCH INTERNATIONAL384,8830.55%-9,0005,4615,4615,3605,368289,600

TDnet更新情報

報告日strtime銘柄タイトル
2025060515:30全国保証 自己株式の取得状況に関するお知らせ
2025051915:30全国保証 剰余金の配当に関するお知らせ
2025050815:30全国保証 自己株式取得に係る事項の決定に関するお知らせ
2025050815:30全国保証 2025年3月期 決算短信〔日本基準〕(連結)
2025050815:30全国保証 2025年3月期 決算短信補足資料
2025050815:30全国保証 2025年3月期配当予想の修正に関するお知らせ
2025031715:45全国保証 2025年3月期通期連結業績予想の修正及び期末配当予想の修正(増配)に関するお知らせ
2025020515:30全国保証 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025020515:30全国保証 2025年3月期第3四半期 決算短信補足資料
2025013115:30全国保証 株式の取得(子会社化)に関するお知らせ
2024122515:40全国保証 株式の取得(子会社化)に関するお知らせ
2024110515:00全国保証 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110515:00全国保証 2025年3月期第2四半期(中間期) 決算短信補足資料
2024110515:00全国保証 株式分割及び株式分割に伴う定款の一部変更、株主優待制度の廃止に関するお知らせ
2024091015:45全国保証 自己株式の取得状況及び取得終了に関するお知らせ
2024090515:00全国保証 自己株式の取得状況に関するお知らせ
2024080615:00全国保証 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080615:00全国保証 2025年3月期第1四半期 決算短信補足資料
2024080515:00全国保証 自己株式の取得状況に関するお知らせ
2024070815:00全国保証 自己株式の取得状況に関するお知らせ
2024061815:00全国保証 投資単位の引下げに関する考え方及び方針について
2024060515:00全国保証 自己株式の取得状況に関するお知らせ
2024052916:30全国保証 株式の取得(子会社化)に関するお知らせ
2024051417:00全国保証 剰余金の配当に関するお知らせ
2024051417:00全国保証 取締役候補者および監査役候補者の選任に関するお知らせ
2024022815:00全国保証 株式の取得(子会社化)に向けた基本合意書締結のお知らせ
2024020515:00全国保証 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020515:00全国保証 2024年3月期第3四半期 決算短信補足資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TAPC3502024-04-22 11:53全国保証株式会社FMR LLC大量保有報告書(特例対象株券等)

企業サイト更新情報