[8630]ＳＯＭＰＯ:【損保】損保ジャパンと日本興亜の統合で誕生
Yahoo! 【プライム/30保険業】 売上高:0 当期純利益:2431320 総資産:158900000 時価:52129億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 4,570 | 4,574 | 4,477 | 4,483 | 2,886,600 | -179,100 | 98% | ▼▼▼ | 8888 | 24 | 2 | 95% | 0% |
| 20251120 | 4,880 | 4,998 | 4,814 | 4,955 | 6,931,500 | 4,044,900 | 111% | ▲ | 1111 | 0 | 10 | 100% | 11% |
| 20251121 | 4,848 | 5,115 | 4,846 | 5,028 | 13,339,000 | 6,407,500 | 101% | ▲▲ | 1171 | 0 | 9 | 100% | 12% |
| 20251125 | 4,954 | 4,981 | 4,847 | 4,868 | 3,212,400 | -10,126,600 | 97% | ▼ | 8228 | 0 | 15 | 97% | 9% |
| 20251126 | 4,848 | 4,981 | 4,846 | 4,968 | 3,040,600 | -171,800 | 102% | ▲ | 5882 | 0 | 7 | 99% | 11% |
| 20251127 | 4,965 | 4,984 | 4,874 | 4,915 | 1,702,800 | -1,337,800 | 99% | ▼ | 2228 | 0 | 13 | 98% | 10% |
| 20251128 | 4,947 | 4,977 | 4,896 | 4,953 | 1,778,000 | 75,200 | 101% | ▲ | 7171 | 0 | 11 | 99% | 10% |
| 20251201 | 4,955 | 5,009 | 4,945 | 4,993 | 2,074,900 | 296,900 | 101% | ▲▲ | 1111 | 40 | 11 | 99% | 11% |
| 20251202 | 5,050 | 5,120 | 5,036 | 5,080 | 2,880,900 | 806,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20251203 | 5,080 | 5,104 | 5,017 | 5,050 | 2,210,300 | -670,600 | 99% | ▼ | 8828 | 51 | 0 | 99% | 13% |
| 20251204 | 5,050 | 5,158 | 5,050 | 5,130 | 2,462,400 | 252,100 | 102% | ▲ | 1171 | 0 | 0 | 100% | 14% |
| 20251205 | 5,062 | 5,097 | 4,985 | 5,005 | 2,052,200 | -410,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 12% |
| 20251208 | 4,985 | 5,041 | 4,967 | 5,032 | 2,051,400 | -800 | 101% | ▲ | 8882 | 51 | 6 | 98% | 12% |
| 20251209 | 5,064 | 5,082 | 5,042 | 5,081 | 1,582,200 | -469,200 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 13% |
| 20251210 | 5,035 | 5,083 | 4,994 | 5,081 | 2,848,800 | 1,266,600 | 100% | -- | 1774 | 0 | 0 | 99% | 13% |
| 20251211 | 5,131 | 5,210 | 5,033 | 5,049 | 1,933,000 | -915,800 | 99% | ▼ | 2228 | 0 | 0 | 98% | 13% |
| 20251212 | 5,149 | 5,233 | 5,146 | 5,200 | 3,549,800 | 1,616,800 | 103% | ▲ | 1111 | 0 | 0 | 100% | 16% |
| 20251215 | 5,220 | 5,302 | 5,219 | 5,279 | 1,786,500 | -1,763,300 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20251216 | 5,300 | 5,313 | 5,179 | 5,180 | 2,326,600 | 540,100 | 98% | ▼ | 1717 | 0 | 0 | 98% | 16% |
| 20251217 | 5,171 | 5,287 | 5,158 | 5,274 | 1,736,000 | -590,600 | 102% | ▲ | 8882 | 0 | 0 | 100% | 18% |
| 20251218 | 5,310 | 5,345 | 5,253 | 5,271 | 2,135,100 | 399,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 8% |
| 20251219 | 5,320 | 5,330 | 5,263 | 5,263 | 3,403,900 | 1,268,800 | 100% | ▼▼ | 7117 | 0 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 272,200 | 116,000 | 176,400 | 43,200 | 95,800 | 72,800 |
| 2025-12-05 | 384,600 | 99,000 | 177,200 | 37,800 | 207,400 | 61,200 |
| 2025-11-28 | 343,900 | 97,200 | 153,700 | 37,600 | 190,200 | 59,600 |
| 2025-11-21 | 255,700 | 405,800 | 111,700 | 40,300 | 144,000 | 365,500 |