[8725]ＭＳ＆ＡＤ:【損保】損保首位級、傘下に三井住友海上、あいおいニッセイ同和損保
Yahoo! 【プライム/30保険業】 売上高:66608130 当期純利益:6916570 総資産:262413000 時価:55731億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251029 | 3,233 | 3,242 | 3,183 | 3,186 | 3,989,000 | 47,800 | 98% | ▼▼ | 7777 | 0 | 13 | 94% | 0% |
| 20251030 | 3,197 | 3,204 | 3,167 | 3,204 | 15,596,600 | 11,607,600 | 101% | ▲ | 7771 | 0 | 12 | 95% | 1% |
| 20251031 | 3,223 | 3,232 | 3,183 | 3,186 | 4,767,100 | -10,829,500 | 99% | ▼ | 2228 | 0 | 11 | 94% | 0% |
| 20251104 | 3,172 | 3,187 | 3,138 | 3,167 | 3,881,200 | -885,900 | 99% | ▼▼ | 8888 | 0 | 9 | 94% | 0% |
| 20251105 | 3,179 | 3,199 | 3,108 | 3,142 | 5,222,700 | 1,341,500 | 99% | ▼▼▼ | 1717 | 24 | 8 | 93% | 0% |
| 20251106 | 3,123 | 3,195 | 3,121 | 3,192 | 3,713,600 | -1,509,100 | 102% | ▲ | 8282 | 0 | 5 | 95% | 2% |
| 20251107 | 3,177 | 3,200 | 3,161 | 3,200 | 2,886,400 | -827,200 | 100% | ▲▲ | 2222 | 0 | 6 | 95% | 2% |
| 20251110 | 3,224 | 3,239 | 3,211 | 3,239 | 2,560,800 | -325,600 | 101% | ▲▲▲ | 2222 | 51 | 6 | 96% | 3% |
| 20251111 | 3,249 | 3,250 | 3,211 | 3,225 | 2,440,400 | -120,400 | 100% | ▼ | 2528 | 51 | 9 | 96% | 3% |
| 20251112 | 3,228 | 3,281 | 3,226 | 3,281 | 4,259,500 | 1,819,100 | 102% | ▲ | 1171 | 0 | 4 | 97% | 4% |
| 20251113 | 3,294 | 3,306 | 3,285 | 3,306 | 3,195,100 | -1,064,400 | 101% | ▲▲ | 2222 | 0 | 11 | 99% | 5% |
| 20251114 | 3,305 | 3,346 | 3,276 | 3,346 | 4,069,600 | 874,500 | 101% | ▲▲▲ | 1711 | 0 | 0 | 100% | 6% |
| 20251117 | 3,358 | 3,398 | 3,345 | 3,398 | 5,566,000 | 1,496,400 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251118 | 3,377 | 3,384 | 3,288 | 3,288 | 5,177,200 | -388,800 | 97% | ▼ | 8828 | 0 | 0 | 97% | 5% |
| 20251119 | 3,329 | 3,340 | 3,265 | 3,293 | 5,156,000 | -21,200 | 100% | ▲ | 8882 | 0 | 0 | 97% | 5% |
| 20251120 | 3,328 | 3,429 | 3,328 | 3,403 | 8,289,300 | 3,133,300 | 103% | ▲▲ | 1171 | 0 | 0 | 100% | 8% |
| 20251121 | 3,306 | 3,453 | 3,292 | 3,434 | 8,927,800 | 638,500 | 101% | ▲▲▲ | 1771 | 0 | 0 | 100% | 9% |
| 20251125 | 3,470 | 3,470 | 3,340 | 3,359 | 6,551,700 | -2,376,100 | 98% | ▼ | 2228 | 0 | 0 | 98% | 7% |
| 20251126 | 3,397 | 3,428 | 3,366 | 3,417 | 4,562,700 | -1,989,000 | 102% | ▲ | 8282 | 0 | 0 | 100% | 9% |
| 20251127 | 3,424 | 3,462 | 3,413 | 3,442 | 3,761,700 | -801,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251128 | 3,461 | 3,484 | 3,437 | 3,465 | 5,033,400 | 1,271,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 2,608,000 | 173,900 | 1,238,100 | 74,800 | 1,369,900 | 99,100 |
| 2025-11-14 | 3,140,700 | 167,700 | 1,370,300 | 82,900 | 1,770,400 | 84,800 |
| 2025-11-07 | 3,565,500 | 164,800 | 1,502,200 | 86,900 | 2,063,300 | 77,900 |
| 2025-10-31 | 3,449,400 | 192,800 | 1,391,000 | 110,800 | 2,058,400 | 82,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-30 09:30 | S100WWGH | トヨタ自動車株式会社 | 変更報告書 |
| 2025-09-05 13:50 | S100WN1Z | 日本生命保険相互会社 | 変更報告書（特例対象株券等） |
| 2024-09-20 09:12 | S100UBJY | トヨタ自動車株式会社 | 変更報告書 |
| 2024-08-30 09:28 | S100U51C | トヨタ自動車株式会社 | 変更報告書 |
| 2024-02-22 15:03 | S100SXMI | 日本生命保険相互会社 | 変更報告書（特例対象株券等） |