| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,180 | 1,180 | 1,148 | 1,150 | 44,700 | -20 | 98% | 97% | 90% | ▼ | 100% | 102% | 104% | 98% | 107% |
| 20250311 | 1,130 | 1,135 | 1,106 | 1,135 | 50,200 | -15 | 99% | 100% | 112% | ▼▼ | 100% | 101% | 103% | 97% | 105% |
| 20250312 | 1,134 | 1,147 | 1,130 | 1,138 | 20,500 | 3 | 100% | 100% | 41% | ▲ | 100% | 100% | 101% | 97% | 106% |
| 20250313 | 1,148 | 1,154 | 1,143 | 1,153 | 16,200 | 15 | 101% | 100% | 79% | ▲▲ | 99% | 99% | 97% | 99% | 107% |
| 20250314 | 1,155 | 1,167 | 1,147 | 1,149 | 33,600 | -4 | 100% | 99% | 207% | ▼ | 98% | 99% | 96% | 98% | 104% |
| 20250317 | 1,160 | 1,167 | 1,142 | 1,142 | 28,600 | -7 | 99% | 98% | 85% | ▼▼ | 100% | 102% | 97% | 98% | 103% |
| 20250318 | 1,143 | 1,160 | 1,138 | 1,147 | 33,400 | 5 | 100% | 100% | 117% | ▲ | 99% | 101% | 94% | 98% | 104% |
| 20250319 | 1,154 | 1,155 | 1,144 | 1,146 | 22,200 | -1 | 100% | 99% | 66% | ▼ | 100% | 102% | 91% | 98% | 104% |
| 20250321 | 1,147 | 1,151 | 1,138 | 1,146 | 46,000 | 0 | 100% | 100% | 207% | -- | 100% | 102% | 91% | 98% | 104% |
| 20250324 | 1,145 | 1,148 | 1,137 | 1,142 | 16,900 | -4 | 100% | 100% | 37% | ▼ | 100% | 99% | 90% | 98% | 103% |
| 20250325 | 1,165 | 1,221 | 1,148 | 1,164 | 112,900 | 22 | 102% | 100% | 668% | ▲ | 100% | 97% | 90% | 99% | 105% |
| 20250326 | 1,162 | 1,183 | 1,148 | 1,167 | 54,000 | 3 | 100% | 100% | 48% | ▲▲ | 100% | 95% | 89% | 100% | 104% |
| 20250327 | 1,171 | 1,185 | 1,166 | 1,171 | 48,400 | 4 | 100% | 100% | 90% | ▲▲▲ | 101% | 96% | 91% | 100% | 104% |
| 20250328 | 1,150 | 1,180 | 1,148 | 1,159 | 31,500 | -12 | 99% | 101% | 65% | ▼ | 98% | 95% | 96% | 99% | 102% |
| 20250331 | 1,150 | 1,154 | 1,118 | 1,122 | 62,100 | -37 | 97% | 98% | 197% | ▼▼ | 98% | 90% | 98% | 96% | 100% |
| 20250401 | 1,128 | 1,128 | 1,107 | 1,107 | 26,000 | -15 | 99% | 98% | 42% | ▼▼▼ | 100% | 88% | 100% | 95% | 100% |
| 20250402 | 1,107 | 1,109 | 1,091 | 1,108 | 31,200 | 1 | 100% | 100% | 120% | ▲ | 102% | 94% | 103% | 95% | 100% |
| 20250403 | 1,070 | 1,107 | 1,063 | 1,090 | 62,300 | -18 | 98% | 102% | 200% | ▼ | 95% | 94% | 103% | 93% | 100% |
| 20250404 | 1,070 | 1,074 | 991 | 1,016 | 100,700 | -74 | 93% | 95% | 162% | ▼▼ | 102% | 105% | 115% | 87% | 100% |
| 20250408 | 958 | 989 | 958 | 979 | 33,600 | -37 | 96% | 102% | 33% | ▼▼▼ | 98% | 105% | 128% | 84% | 100% |
| 20250409 | 953 | 970 | 929 | 938 | 40,700 | -41 | 96% | 98% | 121% | ▼▼▼▼ | 100% | 99% | 121% | 80% | 100% |
| 20250410 | 1,013 | 1,019 | 978 | 1,009 | 30,100 | 71 | 108% | 100% | 74% | ▲ | 102% | 102% | 124% | 86% | 108% |
| 20250411 | 985 | 1,007 | 965 | 1,006 | 14,400 | -3 | 100% | 102% | 48% | ▼ | 99% | 103% | 121% | 86% | 107% |
| 20250414 | 1,010 | 1,026 | 994 | 1,003 | 27,100 | -3 | 100% | 99% | 188% | ▼▼ | 100% | 104% | 122% | 86% | 107% |
| 20250415 | 1,003 | 1,010 | 1,000 | 1,001 | 15,400 | -2 | 100% | 100% | 57% | ▼▼▼ | 100% | 104% | 122% | 85% | 107% |
| 20250416 | 1,001 | 1,002 | 982 | 998 | 12,200 | -3 | 100% | 100% | 79% | ▼▼▼▼ | 100% | 104% | 121% | 85% | 106% |
| 20250417 | 1,006 | 1,017 | 992 | 1,007 | 18,700 | 9 | 101% | 100% | 153% | ▲ | 102% | 103% | 120% | 86% | 107% |
| 20250418 | 1,016 | 1,042 | 1,015 | 1,039 | 17,300 | 32 | 103% | 102% | 93% | ▲▲ | 101% | 101% | 118% | 89% | 111% |
| 20250421 | 1,037 | 1,046 | 1,026 | 1,046 | 7,500 | 7 | 101% | 101% | 43% | ▲▲▲ | 98% | 106% | 116% | 89% | 112% |
| 20250422 | 1,046 | 1,054 | 1,011 | 1,027 | 18,700 | -19 | 98% | 98% | 249% | ▼ | 100% | 106% | 115% | 88% | 109% |
| 20250423 | 1,039 | 1,046 | 1,028 | 1,044 | 18,400 | 17 | 102% | 100% | 98% | ▲ | 99% | 104% | 114% | 89% | 111% |
| 20250424 | 1,050 | 1,063 | 1,044 | 1,044 | 9,800 | 0 | 100% | 99% | 53% | -- | 99% | 102% | 113% | 89% | 111% |
| 20250425 | 1,054 | 1,060 | 1,042 | 1,046 | 21,700 | 2 | 100% | 99% | 221% | ▲ | 105% | 103% | 113% | 90% | 112% |
| 20250428 | 1,056 | 1,190 | 1,056 | 1,104 | 63,700 | 58 | 106% | 105% | 294% | ▲▲ | 99% | 110% | 108% | 98% | 118% |
| 20250430 | 1,105 | 1,173 | 1,059 | 1,097 | 97,800 | -7 | 99% | 99% | 154% | ▼ | 99% | 112% | 110% | 99% | 117% |
| 20250501 | 1,094 | 1,191 | 1,040 | 1,078 | 283,000 | -19 | 98% | 99% | 289% | ▼▼ | 101% | 113% | 116% | 97% | 115% |
| 20250502 | 1,071 | 1,110 | 1,062 | 1,079 | 93,100 | 1 | 100% | 101% | 33% | ▲ | 100% | 109% | 117% | 98% | 115% |
| 20250507 | 1,094 | 1,122 | 1,060 | 1,089 | 50,000 | 10 | 101% | 100% | 54% | ▲▲ | 112% | 109% | 118% | 99% | 116% |
| 20250508 | 1,089 | 1,250 | 1,070 | 1,221 | 299,700 | 132 | 112% | 112% | 599% | ▲▲▲ | 99% | 97% | 105% | 100% | 130% |
| 20250509 | 1,222 | 1,225 | 1,177 | 1,209 | 114,100 | -12 | 99% | 99% | 38% | ▼ | 99% | 98% | 107% | 99% | 129% |
| 20250512 | 1,208 | 1,222 | 1,191 | 1,192 | 42,800 | -17 | 99% | 99% | 38% | ▼▼ | 99% | 100% | 108% | 98% | 119% |
| 20250513 | 1,198 | 1,208 | 1,185 | 1,191 | 37,900 | -1 | 100% | 99% | 89% | ▼▼▼ | 100% | 101% | 110% | 98% | 119% |
| 20250514 | 1,180 | 1,186 | 1,156 | 1,184 | 79,000 | -7 | 99% | 100% | 208% | ▼▼▼▼ | 101% | 100% | 110% | 97% | 119% |
| 20250515 | 1,171 | 1,184 | 1,164 | 1,180 | 19,100 | -4 | 100% | 101% | 24% | ▼▼▼▼▼ | 99% | 98% | 109% | 97% | 118% |
| 20250516 | 1,189 | 1,189 | 1,161 | 1,179 | 36,400 | -1 | 100% | 99% | 191% | ▼▼▼▼▼▼ | 101% | 99% | 110% | 97% | 118% |
| 20250519 | 1,179 | 1,201 | 1,171 | 1,195 | 26,700 | 16 | 101% | 101% | 73% | ▲ | 99% | 98% | 109% | 98% | 119% |
| 20250520 | 1,188 | 1,199 | 1,174 | 1,176 | 35,500 | -19 | 98% | 99% | 133% | ▼ | 100% | 100% | 110% | 96% | 115% |
| 20250521 | 1,172 | 1,184 | 1,169 | 1,169 | 11,500 | -7 | 99% | 100% | 32% | ▼▼ | 100% | 101% | 111% | 96% | 114% |
| 20250522 | 1,160 | 1,171 | 1,155 | 1,162 | 16,900 | -7 | 99% | 100% | 147% | ▼▼▼ | 100% | 102% | 110% | 95% | 113% |
| 20250523 | 1,171 | 1,240 | 1,141 | 1,170 | 104,900 | 8 | 101% | 100% | 621% | ▲ | 100% | 103% | 0% | 96% | 112% |
| 20250526 | 1,170 | 1,173 | 1,165 | 1,168 | 8,500 | -2 | 100% | 100% | 8% | ▼ | 100% | 106% | 0% | 96% | 112% |
| 20250527 | 1,170 | 1,174 | 1,163 | 1,169 | 14,700 | 1 | 100% | 100% | 173% | ▲ | 101% | 109% | 0% | 96% | 112% |
| 20250528 | 1,170 | 1,177 | 1,166 | 1,176 | 20,600 | 7 | 101% | 101% | 140% | ▲▲ | 102% | 110% | 0% | 96% | 109% |
| 20250529 | 1,171 | 1,209 | 1,171 | 1,190 | 49,100 | 14 | 101% | 102% | 238% | ▲▲▲ | 100% | 106% | 0% | 97% | 110% |
| 20250530 | 1,210 | 1,235 | 1,197 | 1,205 | 169,800 | 15 | 101% | 100% | 346% | ▲▲▲▲ | 102% | 106% | 0% | 99% | 112% |
| 20250602 | 1,215 | 1,262 | 1,215 | 1,243 | 65,800 | 38 | 103% | 102% | 39% | ▲▲▲▲▲ | 102% | 103% | 0% | 100% | 115% |
| 20250603 | 1,251 | 1,278 | 1,245 | 1,276 | 72,000 | 33 | 103% | 102% | 109% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 117% |
| 20250604 | 1,285 | 1,290 | 1,271 | 1,287 | 44,600 | 11 | 101% | 100% | 62% | ▲▲▲▲▲▲▲ | 98% | 0% | 0% | 100% | 111% |
| 20250605 | 1,305 | 1,323 | 1,280 | 1,280 | 70,800 | -7 | 99% | 98% | 159% | ▼ | 101% | 0% | 0% | 99% | 110% |
| 20250606 | 1,285 | 1,308 | 1,284 | 1,293 | 52,100 | 13 | 101% | 101% | 74% | ▲ | % | % | % | 100% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 468,400 | 0 | 405,100 | 0 | 63,300 |
| 2025-05-23 | 0 | 465,200 | 0 | 402,000 | 0 | 63,200 |
| 2025-05-16 | 0 | 459,500 | 0 | 399,500 | 0 | 60,000 |
| 2025-05-09 | 0 | 503,900 | 0 | 435,600 | 0 | 68,300 |
| 2025-05-02 | 0 | 475,600 | 0 | 424,300 | 0 | 51,300 |
| 2025-04-25 | 0 | 433,900 | 0 | 391,400 | 0 | 42,500 |
| 2025-04-18 | 0 | 436,400 | 0 | 395,200 | 0 | 41,200 |
| 2025-04-11 | 0 | 426,500 | 0 | 388,300 | 0 | 38,200 |
| 2025-04-04 | 0 | 460,100 | 0 | 413,100 | 0 | 47,000 |
| 2025-03-28 | 0 | 453,100 | 0 | 405,300 | 0 | 47,800 |
| 2025-03-21 | 0 | 481,200 | 0 | 414,900 | 0 | 66,300 |
| 2025-03-14 | 0 | 489,500 | 0 | 420,500 | 0 | 69,000 |
| 2025-03-07 | 0 | 489,600 | 0 | 424,600 | 0 | 65,000 |
| 2025-02-28 | 0 | 493,000 | 0 | 414,800 | 0 | 78,200 |
| 2025-02-21 | 0 | 515,700 | 0 | 423,600 | 0 | 92,100 |
| 2025-02-14 | 0 | 557,200 | 0 | 487,000 | 0 | 70,200 |
| 2025-02-07 | 0 | 552,700 | 0 | 476,000 | 0 | 76,700 |
| 2025-01-31 | 0 | 547,200 | 0 | 478,200 | 0 | 69,000 |
| 2025-01-24 | 0 | 552,800 | 0 | 476,600 | 0 | 76,200 |
| 2025-01-17 | 0 | 558,600 | 0 | 475,800 | 0 | 82,800 |
| 2025-01-10 | 0 | 538,400 | 0 | 450,900 | 0 | 87,500 |
| 2024-12-27 | 0 | 527,800 | 0 | 437,500 | 0 | 90,300 |
| 2024-12-20 | 0 | 528,100 | 0 | 435,800 | 0 | 92,300 |
| 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 |
|---|---|---|---|
| 20250508 | 11:30 | Ｇ－ＳＢＩインシュ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250508 | 11:30 | Ｇ－ＳＢＩインシュ | 剰余金の配当および配当方針の変更に関するお知らせ |
| 20250508 | 11:30 | Ｇ－ＳＢＩインシュ | 事業計画及び成長可能性に関する事項 |
| 20250425 | 11:30 | Ｇ－ＳＢＩインシュ | 2025年３月期 決算速報のお知らせ |
| 20250212 | 10:30 | Ｇ－ＳＢＩインシュ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250131 | 11:30 | Ｇ－ＳＢＩインシュ | 2025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 |
| 20250131 | 11:30 | Ｇ－ＳＢＩインシュ | 2025年３月期 通期連結業績予想の修正（上方修正）および期末配当予想の修正（増配）に関するお知らせ |
| 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 | 2025-06-06 22:27:03 |
| 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 |