| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 930 | 930 | 916 | 916 | 13,000 | -14 | 98% | 98% | 47% | ▼ | 101% | 99% | 104% | 93% | 104% |
| 20240925 | 919 | 927 | 915 | 924 | 171,400 | 8 | 101% | 101% | 1318% | ▲ | 100% | 99% | 104% | 94% | 105% |
| 20240926 | 926 | 930 | 917 | 928 | 15,500 | 4 | 100% | 100% | 9% | ▲▲ | 98% | 98% | 103% | 94% | 105% |
| 20240927 | 935 | 935 | 918 | 918 | 17,200 | -10 | 99% | 98% | 111% | ▼ | 99% | 101% | 105% | 95% | 104% |
| 20240930 | 915 | 915 | 897 | 905 | 23,300 | -13 | 99% | 99% | 135% | ▼▼ | 100% | 102% | 106% | 94% | 103% |
| 20241001 | 909 | 916 | 903 | 913 | 18,400 | 8 | 101% | 100% | 79% | ▲ | 98% | 102% | 105% | 95% | 104% |
| 20241002 | 910 | 910 | 888 | 895 | 36,800 | -18 | 98% | 98% | 200% | ▼ | 102% | 100% | 105% | 93% | 102% |
| 20241003 | 905 | 920 | 905 | 920 | 23,500 | 25 | 103% | 102% | 64% | ▲ | 100% | 99% | 103% | 99% | 105% |
| 20241004 | 920 | 929 | 920 | 923 | 17,800 | 3 | 100% | 100% | 76% | ▲▲ | 100% | 98% | 102% | 99% | 105% |
| 20241007 | 930 | 930 | 923 | 926 | 14,200 | 3 | 100% | 100% | 80% | ▲▲▲ | 99% | 101% | 104% | 100% | 105% |
| 20241008 | 918 | 918 | 904 | 908 | 20,500 | -18 | 98% | 99% | 144% | ▼ | 100% | 104% | 105% | 98% | 103% |
| 20241009 | 908 | 909 | 900 | 909 | 23,200 | 1 | 100% | 100% | 113% | ▲ | 100% | 106% | 105% | 98% | 103% |
| 20241010 | 909 | 910 | 901 | 906 | 13,900 | -3 | 100% | 100% | 60% | ▼ | 100% | 106% | 105% | 97% | 103% |
| 20241011 | 908 | 912 | 902 | 907 | 21,000 | 1 | 100% | 100% | 151% | ▲ | 102% | 103% | 104% | 98% | 102% |
| 20241015 | 915 | 932 | 913 | 930 | 15,400 | 23 | 103% | 102% | 73% | ▲▲ | 101% | 101% | 102% | 100% | 105% |
| 20241016 | 929 | 941 | 925 | 941 | 33,900 | 11 | 101% | 101% | 220% | ▲▲▲ | 102% | 97% | 101% | 100% | 106% |
| 20241017 | 944 | 961 | 941 | 960 | 25,000 | 19 | 102% | 102% | 74% | ▲▲▲▲ | 98% | 94% | 98% | 100% | 107% |
| 20241018 | 961 | 963 | 940 | 941 | 49,800 | -19 | 98% | 98% | 199% | ▼ | 100% | 97% | 101% | 98% | 105% |
| 20241021 | 942 | 945 | 935 | 941 | 4,400 | 0 | 100% | 100% | 9% | -- | 97% | 98% | 104% | 98% | 105% |
| 20241022 | 940 | 940 | 908 | 915 | 22,100 | -26 | 97% | 97% | 502% | ▼ | 99% | 101% | 108% | 95% | 102% |
| 20241023 | 914 | 920 | 906 | 906 | 9,400 | -9 | 99% | 99% | 43% | ▼▼ | 100% | 105% | 110% | 94% | 101% |
| 20241024 | 901 | 904 | 891 | 899 | 26,000 | -7 | 99% | 100% | 277% | ▼▼▼ | 102% | 106% | 110% | 94% | 100% |
| 20241025 | 899 | 913 | 890 | 913 | 19,500 | 14 | 102% | 102% | 75% | ▲ | 101% | 104% | 109% | 95% | 102% |
| 20241028 | 913 | 923 | 905 | 920 | 35,300 | 7 | 101% | 101% | 181% | ▲▲ | 101% | 101% | 108% | 96% | 103% |
| 20241029 | 918 | 934 | 915 | 925 | 10,100 | 5 | 101% | 101% | 29% | ▲▲▲ | 101% | 99% | 106% | 96% | 103% |
| 20241030 | 938 | 954 | 925 | 950 | 32,600 | 25 | 103% | 101% | 323% | ▲▲▲▲ | 100% | 97% | 104% | 99% | 106% |
| 20241031 | 954 | 956 | 936 | 952 | 17,800 | 2 | 100% | 100% | 55% | ▲▲▲▲▲ | 98% | 99% | 105% | 99% | 106% |
| 20241101 | 941 | 941 | 916 | 921 | 28,900 | -31 | 97% | 98% | 162% | ▼ | 100% | 101% | 108% | 96% | 102% |
| 20241105 | 929 | 940 | 915 | 930 | 41,800 | 9 | 101% | 100% | 145% | ▲ | 98% | 100% | 108% | 97% | 103% |
| 20241106 | 939 | 939 | 911 | 922 | 20,400 | -8 | 99% | 98% | 49% | ▼ | 99% | 101% | 108% | 96% | 103% |
| 20241107 | 935 | 940 | 923 | 925 | 20,500 | 3 | 100% | 99% | 100% | ▲ | 100% | 100% | 109% | 96% | 103% |
| 20241108 | 933 | 940 | 932 | 935 | 17,900 | 10 | 101% | 100% | 87% | ▲▲ | 100% | 101% | 109% | 97% | 104% |
| 20241111 | 930 | 931 | 921 | 926 | 16,600 | -9 | 99% | 100% | 93% | ▼ | 101% | 102% | 108% | 96% | 103% |
| 20241112 | 935 | 941 | 934 | 941 | 10,900 | 15 | 102% | 101% | 66% | ▲ | 99% | 104% | 108% | 98% | 105% |
| 20241113 | 936 | 939 | 928 | 929 | 45,700 | -12 | 99% | 99% | 419% | ▼ | 100% | 106% | 110% | 97% | 103% |
| 20241114 | 925 | 933 | 923 | 929 | 37,900 | 0 | 100% | 100% | 83% | -- | 102% | 107% | 109% | 97% | 103% |
| 20241115 | 927 | 943 | 922 | 943 | 18,600 | 14 | 102% | 102% | 49% | ▲ | 102% | 105% | 108% | 99% | 105% |
| 20241118 | 940 | 961 | 940 | 956 | 25,200 | 13 | 101% | 102% | 135% | ▲▲ | 102% | 103% | 107% | 100% | 106% |
| 20241119 | 956 | 974 | 950 | 973 | 24,700 | 17 | 102% | 102% | 98% | ▲▲▲ | 101% | 100% | 104% | 100% | 108% |
| 20241120 | 980 | 999 | 976 | 985 | 48,900 | 12 | 101% | 101% | 198% | ▲▲▲▲ | 101% | 99% | 105% | 100% | 110% |
| 20241121 | 983 | 997 | 983 | 991 | 19,300 | 6 | 101% | 101% | 39% | ▲▲▲▲▲ | 100% | 99% | 104% | 100% | 110% |
| 20241122 | 990 | 1,004 | 981 | 988 | 42,400 | -3 | 100% | 100% | 220% | ▼ | 99% | 98% | 104% | 100% | 108% |
| 20241125 | 990 | 990 | 980 | 980 | 15,900 | -8 | 99% | 99% | 38% | ▼▼ | 99% | 102% | 104% | 99% | 107% |
| 20241126 | 987 | 988 | 971 | 976 | 13,700 | -4 | 100% | 99% | 86% | ▼▼▼ | 99% | 103% | 105% | 98% | 106% |
| 20241127 | 983 | 993 | 976 | 976 | 16,700 | 0 | 100% | 99% | 122% | -- | 100% | 105% | 106% | 98% | 106% |
| 20241128 | 970 | 973 | 964 | 967 | 19,900 | -9 | 99% | 100% | 119% | ▼ | 101% | 103% | 107% | 98% | 105% |
| 20241129 | 967 | 978 | 965 | 975 | 6,400 | 8 | 101% | 101% | 32% | ▲ | 103% | 102% | 105% | 98% | 106% |
| 20241202 | 980 | 1,010 | 980 | 1,005 | 77,800 | 30 | 103% | 103% | 1216% | ▲▲ | 100% | 98% | 102% | 100% | 109% |
| 20241203 | 1,014 | 1,016 | 997 | 1,014 | 35,400 | 9 | 101% | 100% | 46% | ▲▲▲ | 99% | 100% | 102% | 100% | 110% |
| 20241204 | 1,010 | 1,014 | 994 | 995 | 28,000 | -19 | 98% | 99% | 79% | ▼ | 99% | 101% | 102% | 98% | 108% |
| 20241205 | 1,005 | 1,005 | 991 | 998 | 19,800 | 3 | 100% | 99% | 71% | ▲ | 99% | 101% | 101% | 98% | 108% |
| 20241206 | 998 | 998 | 985 | 989 | 20,800 | -9 | 99% | 99% | 105% | ▼ | 101% | 103% | 0% | 98% | 107% |
| 20241209 | 985 | 1,001 | 985 | 996 | 21,100 | 7 | 101% | 101% | 101% | ▲ | 101% | 102% | 0% | 98% | 107% |
| 20241210 | 1,001 | 1,018 | 996 | 1,013 | 26,500 | 17 | 102% | 101% | 126% | ▲▲ | 99% | 100% | 0% | 100% | 109% |
| 20241211 | 1,019 | 1,019 | 1,004 | 1,007 | 16,800 | -6 | 99% | 99% | 63% | ▼ | 99% | 102% | 0% | 99% | 108% |
| 20241212 | 1,007 | 1,011 | 998 | 1,001 | 17,100 | -6 | 99% | 99% | 102% | ▼▼ | 102% | 103% | 0% | 99% | 106% |
| 20241213 | 999 | 1,019 | 995 | 1,019 | 39,600 | 18 | 102% | 102% | 232% | ▲ | 100% | 100% | 0% | 100% | 107% |
| 20241216 | 1,019 | 1,038 | 1,019 | 1,023 | 53,400 | 4 | 100% | 100% | 135% | ▲▲ | 99% | 99% | 0% | 100% | 106% |
| 20241217 | 1,021 | 1,041 | 1,012 | 1,012 | 31,900 | -11 | 99% | 99% | 60% | ▼ | 102% | 0% | 0% | 99% | 105% |
| 20241218 | 1,012 | 1,045 | 1,012 | 1,030 | 29,500 | 18 | 102% | 102% | 92% | ▲ | 100% | 0% | 0% | 100% | 107% |
| 20241219 | 1,021 | 1,030 | 1,019 | 1,021 | 19,700 | -9 | 99% | 100% | 67% | ▼ | 99% | 0% | 0% | 99% | 106% |
| 20241220 | 1,019 | 1,019 | 1,007 | 1,008 | 38,700 | -13 | 99% | 99% | 196% | ▼▼ | % | % | % | 98% | 104% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 520,400 | 0 | 430,700 | 0 | 89,700 |
| 2024-12-06 | 0 | 527,800 | 0 | 432,800 | 0 | 95,000 |
| 2024-11-29 | 0 | 507,500 | 0 | 419,700 | 0 | 87,800 |
| 2024-11-22 | 0 | 497,100 | 0 | 409,000 | 0 | 88,100 |
| 2024-11-15 | 0 | 524,500 | 0 | 432,500 | 0 | 92,000 |
| 2024-11-08 | 0 | 529,200 | 0 | 422,800 | 0 | 106,400 |
| 2024-11-01 | 0 | 520,600 | 0 | 421,200 | 0 | 99,400 |
| 2024-10-25 | 0 | 522,500 | 0 | 419,400 | 0 | 103,100 |
| 2024-10-18 | 0 | 535,600 | 0 | 415,800 | 0 | 119,800 |
| 2024-10-11 | 0 | 516,800 | 0 | 417,600 | 0 | 99,200 |
| 2024-10-04 | 0 | 507,100 | 0 | 411,100 | 0 | 96,000 |
| 2024-09-27 | 0 | 501,400 | 0 | 405,400 | 0 | 96,000 |
| 2024-09-20 | 0 | 501,900 | 0 | 403,600 | 0 | 98,300 |
| 2024-09-13 | 0 | 501,500 | 0 | 401,300 | 0 | 100,200 |
| 2024-09-06 | 0 | 496,400 | 0 | 397,800 | 0 | 98,600 |
| 2024-08-30 | 0 | 498,300 | 0 | 391,500 | 0 | 106,800 |
| 2024-08-23 | 0 | 503,800 | 0 | 392,200 | 0 | 111,600 |
| 2024-08-16 | 0 | 503,900 | 0 | 389,100 | 0 | 114,800 |
| 2024-08-09 | 0 | 527,300 | 0 | 393,000 | 0 | 134,300 |
| 2024-08-02 | 0 | 585,800 | 0 | 426,700 | 0 | 159,100 |
| 2024-07-26 | 0 | 606,000 | 0 | 435,800 | 0 | 170,200 |
| 2024-07-19 | 0 | 599,600 | 0 | 434,500 | 0 | 165,100 |
| 2024-07-12 | 0 | 573,900 | 0 | 424,900 | 0 | 149,000 |
| 2024-07-05 | 0 | 564,500 | 0 | 405,900 | 0 | 158,600 |
| 2024-06-28 | 0 | 570,900 | 0 | 405,600 | 0 | 165,300 |
| 2024-06-21 | 0 | 565,500 | 0 | 409,900 | 0 | 155,600 |
| 2024-06-14 | 0 | 561,700 | 0 | 405,500 | 0 | 156,200 |
| 2024-06-07 | 0 | 567,200 | 0 | 406,000 | 0 | 161,200 |
| 2024-05-31 | 0 | 608,600 | 0 | 416,100 | 0 | 192,500 |
| 2024-05-24 | 0 | 616,500 | 0 | 423,400 | 0 | 193,100 |
| 2024-05-17 | 0 | 622,600 | 0 | 431,500 | 0 | 191,100 |
| 2024-05-10 | 0 | 651,600 | 0 | 442,800 | 0 | 208,800 |
| 2024-05-02 | 0 | 727,500 | 0 | 488,500 | 0 | 239,000 |
| 2024-04-26 | 0 | 732,100 | 0 | 489,500 | 0 | 242,600 |
| 2024-04-19 | 0 | 713,400 | 0 | 484,200 | 0 | 229,200 |
| 2024-04-12 | 0 | 640,800 | 0 | 438,900 | 0 | 201,900 |
| 2024-04-05 | 0 | 671,600 | 0 | 446,100 | 0 | 225,500 |
| 2024-03-29 | 0 | 619,200 | 0 | 423,700 | 0 | 195,500 |
| 2024-03-22 | 0 | 599,900 | 0 | 412,700 | 0 | 187,200 |
| 2024-03-15 | 21,000 | 522,900 | 21,000 | 386,500 | 0 | 136,400 |
| 2024-03-08 | 0 | 464,800 | 0 | 374,500 | 0 | 90,300 |
| 2024-03-01 | 0 | 445,700 | 0 | 372,800 | 0 | 72,900 |
| 2024-02-22 | 0 | 442,400 | 0 | 366,600 | 0 | 75,800 |
| 2024-02-16 | 0 | 441,800 | 0 | 372,500 | 0 | 69,300 |
| 2024-02-09 | 0 | 453,500 | 0 | 383,400 | 0 | 70,100 |
| 2024-02-02 | 0 | 450,400 | 0 | 375,500 | 0 | 74,900 |
| 2024-01-26 | 0 | 447,400 | 0 | 369,300 | 0 | 78,100 |
| 2024-01-19 | 0 | 461,200 | 0 | 367,800 | 0 | 93,400 |
| 2024-01-12 | 0 | 456,400 | 0 | 366,000 | 0 | 90,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241029 | 15:30 | Ｇ－ＳＢＩインシュ | 2025年３月期中間連結会計期間の決算速報のお知らせ |
| 20240808 | 15:30 | Ｇ－ＳＢＩインシュ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240730 | 15:30 | Ｇ－ＳＢＩインシュ | 2025年３月期第１四半期連結累計期間の決算速報のお知らせ |
| 20240624 | 15:30 | Ｇ－ＳＢＩインシュ | 支配株主等に関する事項について |
| 20240624 | 15:30 | Ｇ－ＳＢＩインシュ | 事業計画及び成長可能性に関する事項 |
| 20240513 | 11:30 | Ｇ－ＳＢＩインシュ | 上場維持基準への適合に関するお知らせ |
| 20240509 | 15:30 | Ｇ－ＳＢＩインシュ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240509 | 15:30 | Ｇ－ＳＢＩインシュ | 剰余金の配当（普通配当及び記念配当）に関するお知らせ |
| 20240430 | 15:30 | Ｇ－ＳＢＩインシュ | 2024年３月期 決算速報のお知らせ |
| 20240430 | 15:30 | Ｇ－ＳＢＩインシュ | 役員の異動に関するお知らせ |
| 20240311 | 17:00 | Ｇ－ＳＢＩインシュ | 売出価格等の決定に関するお知らせ |
| 20240301 | 15:15 | Ｇ－ＳＢＩインシュ | 株式売出しに関するお知らせ |
| 20240301 | 15:15 | Ｇ－ＳＢＩインシュ | 株式売出しに関する補足説明資料 |
| 20240301 | 15:15 | Ｇ－ＳＢＩインシュ | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240207 | 15:30 | Ｇ－ＳＢＩインシュ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240129 | 15:30 | Ｇ－ＳＢＩインシュ | 2024年３月期第３四半期連結累計期間の決算速報のお知らせ |
| 20240129 | 15:30 | Ｇ－ＳＢＩインシュ | 配当予想の修正（記念配当実施）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7326 | 1 | SBIインシュアランスグループ株式会社 | 2024-12-21 23:28:23 |
| 7326 | 2 | 2024年10月30日 お知らせ ログミーファイナンス主催「個人投資家向けIRセミナー」への参加について PDF | 2024-10-30 17:31:41 |
| 7326 | 2 | FAQ（PDF） | 2024-06-18 19:43:27 |
| 7326 | 2 | 投影資料（PDF） | 2024-06-18 19:43:26 |
| 7326 | 2 | FAQ（PDF） | 2024-06-18 19:43:25 |
| 7326 | 2 | 投影資料（PDF） | 2024-06-18 19:43:23 |
| 7326 | 2 | 免責事項 | SBIインシュアランスグループ株式会社 | 2024-06-18 19:22:56 |
| 7326 | 2 | 株式情報 | SBIインシュアランスグループ株式会社 | 2024-06-18 19:22:55 |
| 7326 | 2 | Top Message | SBIインシュアランスグループ株式会社 | 2024-06-18 19:22:54 |
| 7326 | 2 | IR資料 | SBIインシュアランスグループ株式会社 | 2024-06-18 19:22:53 |