| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,024 | 1,027 | 1,012 | 1,018 | 48,600 | -16 | 98% | 99% | 198% | ▼▼ | 99% | 102% | 94% | 96% | 100% |
| 20240726 | 1,028 | 1,028 | 1,013 | 1,014 | 18,100 | -4 | 100% | 99% | 37% | ▼▼▼ | 101% | 99% | 95% | 95% | 100% |
| 20240729 | 1,029 | 1,035 | 1,022 | 1,035 | 15,700 | 21 | 102% | 101% | 87% | ▲ | 101% | 92% | 96% | 97% | 102% |
| 20240730 | 1,031 | 1,038 | 1,028 | 1,038 | 17,100 | 3 | 100% | 101% | 109% | ▲▲ | 102% | 85% | 96% | 98% | 102% |
| 20240731 | 1,032 | 1,049 | 1,024 | 1,049 | 39,600 | 11 | 101% | 102% | 232% | ▲▲▲ | 98% | 86% | 96% | 99% | 103% |
| 20240801 | 1,033 | 1,035 | 1,016 | 1,016 | 40,800 | -33 | 97% | 98% | 103% | ▼ | 96% | 90% | 99% | 95% | 100% |
| 20240802 | 993 | 997 | 945 | 950 | 173,300 | -66 | 94% | 96% | 425% | ▼▼ | 88% | 98% | 109% | 89% | 100% |
| 20240805 | 909 | 911 | 800 | 800 | 200,100 | -150 | 84% | 88% | 115% | ▼▼▼ | 95% | 98% | 107% | 75% | 100% |
| 20240806 | 920 | 920 | 851 | 877 | 63,100 | 77 | 110% | 95% | 32% | ▲ | 102% | 107% | 113% | 82% | 110% |
| 20240807 | 876 | 919 | 870 | 893 | 64,000 | 16 | 102% | 102% | 101% | ▲▲ | 99% | 106% | 111% | 84% | 112% |
| 20240808 | 891 | 902 | 871 | 881 | 55,800 | -12 | 99% | 99% | 87% | ▼ | 100% | 106% | 111% | 83% | 110% |
| 20240809 | 889 | 907 | 873 | 890 | 98,000 | 9 | 101% | 100% | 176% | ▲ | 99% | 107% | 109% | 84% | 111% |
| 20240813 | 906 | 915 | 896 | 900 | 26,400 | 10 | 101% | 99% | 27% | ▲▲ | 102% | 106% | 108% | 85% | 113% |
| 20240814 | 915 | 945 | 915 | 934 | 35,200 | 34 | 104% | 102% | 133% | ▲▲▲ | 100% | 102% | 103% | 88% | 117% |
| 20240815 | 940 | 959 | 935 | 944 | 51,200 | 10 | 101% | 100% | 145% | ▲▲▲▲ | 99% | 101% | 101% | 89% | 118% |
| 20240816 | 953 | 959 | 936 | 945 | 22,300 | 1 | 100% | 99% | 44% | ▲▲▲▲▲ | 101% | 101% | 101% | 90% | 118% |
| 20240819 | 955 | 990 | 955 | 967 | 206,300 | 22 | 102% | 101% | 925% | ▲▲▲▲▲▲ | 99% | 101% | 99% | 92% | 121% |
| 20240820 | 968 | 972 | 957 | 960 | 26,800 | -7 | 99% | 99% | 13% | ▼ | 99% | 102% | 97% | 92% | 120% |
| 20240821 | 961 | 968 | 949 | 951 | 28,000 | -9 | 99% | 99% | 104% | ▼▼ | 101% | 103% | 96% | 91% | 119% |
| 20240822 | 960 | 979 | 951 | 966 | 26,000 | 15 | 102% | 101% | 93% | ▲ | 99% | 102% | 96% | 92% | 121% |
| 20240823 | 965 | 968 | 948 | 953 | 21,800 | -13 | 99% | 99% | 84% | ▼ | 102% | 101% | 97% | 91% | 119% |
| 20240826 | 955 | 976 | 953 | 973 | 36,800 | 20 | 102% | 102% | 169% | ▲ | 100% | 98% | 95% | 93% | 122% |
| 20240827 | 981 | 988 | 978 | 985 | 11,300 | 12 | 101% | 100% | 31% | ▲▲ | 100% | 97% | 94% | 94% | 123% |
| 20240828 | 988 | 992 | 966 | 987 | 19,000 | 2 | 100% | 100% | 168% | ▲▲▲ | 99% | 98% | 95% | 94% | 123% |
| 20240829 | 980 | 981 | 968 | 968 | 15,300 | -19 | 98% | 99% | 81% | ▼ | 99% | 96% | 96% | 95% | 121% |
| 20240830 | 967 | 970 | 960 | 962 | 12,200 | -6 | 99% | 99% | 80% | ▼▼ | 99% | 95% | 96% | 97% | 120% |
| 20240902 | 967 | 967 | 955 | 960 | 15,600 | -2 | 100% | 99% | 128% | ▼▼▼ | 100% | 96% | 97% | 97% | 120% |
| 20240903 | 959 | 971 | 959 | 961 | 177,600 | 1 | 100% | 100% | 1138% | ▲ | 98% | 96% | 98% | 97% | 110% |
| 20240904 | 953 | 957 | 923 | 930 | 42,000 | -31 | 97% | 98% | 24% | ▼ | 99% | 99% | 100% | 94% | 106% |
| 20240905 | 928 | 951 | 919 | 922 | 28,700 | -8 | 99% | 99% | 68% | ▼▼ | 99% | 97% | 100% | 93% | 105% |
| 20240906 | 930 | 945 | 917 | 917 | 23,900 | -5 | 99% | 99% | 83% | ▼▼▼ | 102% | 100% | 103% | 93% | 103% |
| 20240909 | 900 | 920 | 892 | 917 | 31,000 | 0 | 100% | 102% | 130% | -- | 100% | 98% | 101% | 93% | 102% |
| 20240910 | 915 | 927 | 911 | 916 | 15,800 | -1 | 100% | 100% | 51% | ▼ | 97% | 98% | 102% | 93% | 100% |
| 20240911 | 910 | 910 | 871 | 880 | 41,800 | -36 | 96% | 97% | 265% | ▼▼ | 101% | 104% | 104% | 89% | 100% |
| 20240912 | 890 | 905 | 890 | 903 | 15,400 | 23 | 103% | 101% | 37% | ▲ | 100% | 103% | 103% | 91% | 103% |
| 20240913 | 901 | 905 | 897 | 901 | 7,400 | -2 | 100% | 100% | 48% | ▼ | 97% | 102% | 102% | 91% | 102% |
| 20240917 | 912 | 912 | 883 | 888 | 26,600 | -13 | 99% | 97% | 359% | ▼▼ | 100% | 104% | 108% | 90% | 101% |
| 20240918 | 892 | 904 | 891 | 895 | 13,800 | 7 | 101% | 100% | 52% | ▲ | 102% | 103% | 106% | 91% | 102% |
| 20240919 | 905 | 926 | 901 | 926 | 11,600 | 31 | 103% | 102% | 84% | ▲▲ | 100% | 100% | 103% | 94% | 105% |
| 20240920 | 931 | 932 | 910 | 930 | 27,800 | 4 | 100% | 100% | 240% | ▲▲▲ | 98% | 99% | 103% | 94% | 106% |
| 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% | 104% | 93% | 102% |
| 20241003 | 905 | 920 | 905 | 920 | 23,500 | 25 | 103% | 102% | 64% | ▲ | 100% | 99% | 102% | 99% | 105% |
| 20241004 | 920 | 929 | 920 | 923 | 17,800 | 3 | 100% | 100% | 76% | ▲▲ | 100% | 98% | 98% | 99% | 105% |
| 20241007 | 930 | 930 | 923 | 926 | 14,200 | 3 | 100% | 100% | 80% | ▲▲▲ | 99% | 101% | 0% | 100% | 105% |
| 20241008 | 918 | 918 | 904 | 908 | 20,500 | -18 | 98% | 99% | 144% | ▼ | 100% | 104% | 0% | 98% | 103% |
| 20241009 | 908 | 909 | 900 | 909 | 23,200 | 1 | 100% | 100% | 113% | ▲ | 100% | 106% | 0% | 98% | 103% |
| 20241010 | 909 | 910 | 901 | 906 | 13,900 | -3 | 100% | 100% | 60% | ▼ | 100% | 106% | 0% | 97% | 103% |
| 20241011 | 908 | 912 | 902 | 907 | 21,000 | 1 | 100% | 100% | 151% | ▲ | 102% | 103% | 0% | 98% | 102% |
| 20241015 | 915 | 932 | 913 | 930 | 15,400 | 23 | 103% | 102% | 73% | ▲▲ | 101% | 101% | 0% | 100% | 105% |
| 20241016 | 929 | 941 | 925 | 941 | 33,900 | 11 | 101% | 101% | 220% | ▲▲▲ | 102% | 97% | 0% | 100% | 106% |
| 20241017 | 944 | 961 | 941 | 960 | 25,000 | 19 | 102% | 102% | 74% | ▲▲▲▲ | 98% | 0% | 0% | 100% | 107% |
| 20241018 | 961 | 963 | 940 | 941 | 49,800 | -19 | 98% | 98% | 199% | ▼ | 100% | 0% | 0% | 98% | 105% |
| 20241021 | 942 | 945 | 935 | 941 | 4,400 | 0 | 100% | 100% | 9% | -- | 97% | 0% | 0% | 98% | 105% |
| 20241022 | 940 | 940 | 908 | 915 | 22,100 | -26 | 97% | 97% | 502% | ▼ | % | % | % | 95% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 02:21:51 |
| 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 |
| 7326 | 2 | ディスクロージャー誌 | SBIインシュアランスグループ株式会社 | 2024-06-18 19:22:52 |