| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 3,785 | 3,806 | 3,756 | 3,759 | 3,450,500 | 14 | 100% | 99% | 64% | ▲ | 101% | 100% | 92% | 96% | 120% |
| 20240718 | 3,704 | 3,788 | 3,682 | 3,739 | 4,019,300 | -20 | 99% | 101% | 116% | ▼ | 101% | 97% | 92% | 95% | 119% |
| 20240719 | 3,691 | 3,732 | 3,687 | 3,726 | 3,103,500 | -13 | 100% | 101% | 77% | ▼ | 98% | 92% | 91% | 95% | 118% |
| 20240722 | 3,725 | 3,759 | 3,632 | 3,664 | 4,416,100 | -62 | 98% | 98% | 142% | ▼ | 100% | 94% | 91% | 93% | 115% |
| 20240723 | 3,705 | 3,719 | 3,670 | 3,693 | 3,885,600 | 29 | 101% | 100% | 88% | ▲ | 98% | 96% | 92% | 94% | 110% |
| 20240724 | 3,661 | 3,674 | 3,564 | 3,588 | 6,548,900 | -105 | 97% | 98% | 169% | ▼ | 99% | 103% | 97% | 91% | 106% |
| 20240725 | 3,470 | 3,475 | 3,396 | 3,425 | 6,759,000 | -163 | 95% | 99% | 103% | ▼ | 99% | 105% | 99% | 87% | 100% |
| 20240726 | 3,403 | 3,414 | 3,331 | 3,361 | 5,826,000 | -64 | 98% | 99% | 86% | ▼ | 101% | 99% | 97% | 86% | 100% |
| 20240729 | 3,471 | 3,524 | 3,447 | 3,495 | 4,583,300 | 134 | 104% | 101% | 79% | ▲ | 101% | 89% | 98% | 89% | 104% |
| 20240730 | 3,450 | 3,539 | 3,438 | 3,497 | 4,297,500 | 2 | 100% | 101% | 94% | ▲ | 104% | 87% | 98% | 89% | 104% |
| 20240731 | 3,457 | 3,607 | 3,451 | 3,582 | 6,645,400 | 85 | 102% | 104% | 155% | ▲ | 97% | 86% | 96% | 91% | 107% |
| 20240801 | 3,525 | 3,545 | 3,400 | 3,425 | 5,832,500 | -157 | 96% | 97% | 88% | ▼ | 95% | 95% | 105% | 87% | 102% |
| 20240802 | 3,215 | 3,290 | 3,070 | 3,070 | 10,088,100 | -355 | 90% | 95% | 173% | ▼ | 91% | 104% | 117% | 78% | 100% |
| 20240805 | 2,900 | 2,910 | 2,595 | 2,648 | 15,279,100 | -422 | 86% | 91% | 151% | ▼ | 98% | 105% | 115% | 67% | 100% |
| 20240806 | 3,048 | 3,094 | 2,876 | 3,000 | 11,018,900 | 352 | 113% | 98% | 72% | ▲ | 104% | 112% | 119% | 76% | 113% |
| 20240807 | 2,943 | 3,214 | 2,915 | 3,049 | 11,984,300 | 49 | 102% | 104% | 109% | ▲ | 100% | 109% | 116% | 78% | 115% |
| 20240808 | 3,021 | 3,114 | 2,991 | 3,028 | 6,576,900 | -21 | 99% | 100% | 55% | ▼ | 97% | 109% | 113% | 78% | 114% |
| 20240809 | 3,098 | 3,148 | 2,940 | 3,013 | 9,714,900 | -15 | 100% | 97% | 148% | ▼▼ | 103% | 109% | 113% | 80% | 114% |
| 20240813 | 3,104 | 3,221 | 3,072 | 3,211 | 8,978,200 | 198 | 107% | 103% | 92% | ▲ | 100% | 102% | 106% | 85% | 121% |
| 20240814 | 3,298 | 3,348 | 3,222 | 3,284 | 6,925,000 | 73 | 102% | 100% | 77% | ▲▲ | 99% | 102% | 106% | 87% | 124% |
| 20240815 | 3,286 | 3,315 | 3,234 | 3,254 | 5,652,800 | -30 | 99% | 99% | 82% | ▼ | 101% | 100% | 104% | 87% | 123% |
| 20240816 | 3,350 | 3,390 | 3,312 | 3,381 | 5,755,100 | 127 | 104% | 101% | 102% | ▲ | 98% | 98% | 104% | 91% | 128% |
| 20240819 | 3,376 | 3,405 | 3,309 | 3,323 | 3,973,600 | -58 | 98% | 98% | 69% | ▼ | 100% | 98% | 104% | 90% | 125% |
| 20240820 | 3,365 | 3,378 | 3,338 | 3,365 | 2,883,800 | 42 | 101% | 100% | 73% | ▲ | 101% | 99% | 102% | 91% | 127% |
| 20240821 | 3,300 | 3,351 | 3,285 | 3,345 | 3,055,600 | -20 | 99% | 101% | 106% | ▼ | 99% | 99% | 99% | 93% | 126% |
| 20240822 | 3,342 | 3,352 | 3,295 | 3,301 | 3,151,600 | -44 | 99% | 99% | 103% | ▼▼ | 100% | 101% | 101% | 92% | 125% |
| 20240823 | 3,312 | 3,332 | 3,261 | 3,300 | 4,617,000 | -1 | 100% | 100% | 146% | ▼▼▼ | 98% | 102% | 104% | 92% | 125% |
| 20240826 | 3,276 | 3,280 | 3,217 | 3,226 | 3,052,300 | -74 | 98% | 98% | 66% | ▼▼▼▼ | 101% | 106% | 105% | 90% | 122% |
| 20240827 | 3,222 | 3,304 | 3,215 | 3,270 | 3,538,400 | 44 | 101% | 101% | 116% | ▲ | 101% | 108% | 105% | 91% | 123% |
| 20240828 | 3,250 | 3,308 | 3,245 | 3,298 | 3,082,600 | 28 | 101% | 101% | 87% | ▲▲ | 101% | 105% | 103% | 92% | 125% |
| 20240829 | 3,321 | 3,353 | 3,291 | 3,347 | 3,851,500 | 49 | 101% | 101% | 125% | ▲▲▲ | 100% | 100% | 101% | 98% | 126% |
| 20240830 | 3,360 | 3,388 | 3,319 | 3,345 | 6,630,200 | -2 | 100% | 100% | 172% | ▼ | 100% | 97% | 100% | 99% | 126% |
| 20240902 | 3,397 | 3,407 | 3,348 | 3,400 | 3,161,600 | 55 | 102% | 100% | 48% | ▲ | 102% | 96% | 100% | 100% | 128% |
| 20240903 | 3,418 | 3,498 | 3,415 | 3,495 | 3,897,700 | 95 | 103% | 102% | 123% | ▲▲ | 100% | 96% | 102% | 100% | 117% |
| 20240904 | 3,355 | 3,437 | 3,337 | 3,350 | 5,592,400 | -145 | 96% | 100% | 143% | ▼ | 100% | 98% | 104% | 96% | 111% |
| 20240905 | 3,280 | 3,390 | 3,260 | 3,283 | 5,279,700 | -67 | 98% | 100% | 94% | ▼▼ | 100% | 99% | 108% | 94% | 109% |
| 20240906 | 3,273 | 3,300 | 3,244 | 3,271 | 4,008,700 | -12 | 100% | 100% | 76% | ▼▼▼ | 104% | 104% | 113% | 94% | 109% |
| 20240909 | 3,104 | 3,230 | 3,080 | 3,217 | 5,216,200 | -54 | 98% | 104% | 130% | ▼▼▼▼ | 98% | 98% | 108% | 92% | 100% |
| 20240910 | 3,249 | 3,295 | 3,200 | 3,200 | 3,853,000 | -17 | 99% | 98% | 74% | ▼▼▼▼▼ | 99% | 100% | 111% | 92% | 100% |
| 20240911 | 3,164 | 3,179 | 3,082 | 3,124 | 5,536,600 | -76 | 98% | 99% | 144% | ▼▼▼▼▼▼ | 101% | 104% | 110% | 89% | 100% |
| 20240912 | 3,201 | 3,236 | 3,160 | 3,229 | 5,067,600 | 105 | 103% | 101% | 92% | ▲ | 99% | 104% | 110% | 92% | 103% |
| 20240913 | 3,203 | 3,221 | 3,154 | 3,181 | 4,472,100 | -48 | 99% | 99% | 88% | ▼ | 94% | 102% | 106% | 91% | 102% |
| 20240917 | 3,321 | 3,321 | 3,054 | 3,117 | 6,219,100 | -64 | 98% | 94% | 139% | ▼▼ | 100% | 107% | 111% | 89% | 100% |
| 20240918 | 3,171 | 3,174 | 3,122 | 3,166 | 3,875,800 | 49 | 102% | 100% | 62% | ▲ | 101% | 104% | 107% | 91% | 102% |
| 20240919 | 3,284 | 3,350 | 3,258 | 3,317 | 5,930,800 | 151 | 105% | 101% | 153% | ▲▲ | 99% | 101% | 105% | 95% | 106% |
| 20240920 | 3,369 | 3,391 | 3,307 | 3,338 | 7,145,400 | 21 | 101% | 99% | 120% | ▲▲▲ | 100% | 99% | 103% | 96% | 107% |
| 20240924 | 3,408 | 3,418 | 3,360 | 3,398 | 4,414,200 | 60 | 102% | 100% | 62% | ▲▲▲▲ | 98% | 101% | 104% | 97% | 109% |
| 20240925 | 3,370 | 3,389 | 3,298 | 3,298 | 4,582,000 | -100 | 97% | 98% | 104% | ▼ | 102% | 101% | 105% | 94% | 106% |
| 20240926 | 3,340 | 3,406 | 3,320 | 3,406 | 6,123,800 | 108 | 103% | 102% | 134% | ▲ | 100% | 101% | 104% | 97% | 109% |
| 20240927 | 3,358 | 3,380 | 3,292 | 3,359 | 5,443,600 | -47 | 99% | 100% | 89% | ▼ | 101% | 103% | 0% | 96% | 108% |
| 20240930 | 3,289 | 3,345 | 3,250 | 3,330 | 6,371,200 | -29 | 99% | 101% | 117% | ▼▼ | 101% | 105% | 0% | 95% | 107% |
| 20241001 | 3,353 | 3,417 | 3,322 | 3,389 | 3,754,000 | 59 | 102% | 101% | 59% | ▲ | 98% | 106% | 0% | 97% | 109% |
| 20241002 | 3,319 | 3,344 | 3,255 | 3,269 | 4,814,500 | -120 | 96% | 98% | 128% | ▼ | 101% | 103% | 0% | 94% | 105% |
| 20241003 | 3,355 | 3,392 | 3,338 | 3,379 | 4,867,400 | 110 | 103% | 101% | 101% | ▲ | 100% | 102% | 0% | 99% | 108% |
| 20241004 | 3,397 | 3,424 | 3,375 | 3,399 | 4,113,900 | 20 | 101% | 100% | 85% | ▲▲ | 100% | 99% | 0% | 100% | 109% |
| 20241007 | 3,520 | 3,544 | 3,501 | 3,522 | 4,893,400 | 123 | 104% | 100% | 119% | ▲▲▲ | 99% | 100% | 0% | 100% | 113% |
| 20241008 | 3,500 | 3,518 | 3,441 | 3,448 | 4,472,600 | -74 | 98% | 99% | 91% | ▼ | 97% | 0% | 0% | 98% | 111% |
| 20241009 | 3,495 | 3,506 | 3,393 | 3,405 | 3,433,900 | -43 | 99% | 97% | 77% | ▼▼ | 101% | 0% | 0% | 97% | 109% |
| 20241010 | 3,448 | 3,483 | 3,439 | 3,470 | 3,503,300 | 65 | 102% | 101% | 102% | ▲ | 99% | 0% | 0% | 99% | 111% |
| 20241011 | 3,516 | 3,541 | 3,491 | 3,494 | 4,492,600 | 24 | 101% | 99% | 128% | ▲▲ | % | % | % | 99% | 112% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 128,300 | 2,390,500 | 27,000 | 997,900 | 101,300 | 1,392,600 |
| 2024-09-27 | 117,700 | 2,640,300 | 18,800 | 1,130,400 | 98,900 | 1,509,900 |
| 2024-09-20 | 118,200 | 2,935,200 | 21,200 | 1,151,100 | 97,000 | 1,784,100 |
| 2024-09-13 | 133,600 | 3,282,000 | 21,100 | 1,214,800 | 112,500 | 2,067,200 |
| 2024-09-06 | 109,200 | 3,176,800 | 15,200 | 1,183,400 | 94,000 | 1,993,400 |
| 2024-08-30 | 172,900 | 3,548,400 | 15,700 | 1,238,300 | 157,200 | 2,310,100 |
| 2024-08-23 | 141,600 | 3,544,600 | 12,300 | 1,182,800 | 129,300 | 2,361,800 |
| 2024-08-16 | 832,100 | 3,182,100 | 629,100 | 1,132,900 | 203,000 | 2,049,200 |
| 2024-08-09 | 933,100 | 4,055,200 | 813,000 | 1,657,300 | 120,100 | 2,397,900 |
| 2024-08-02 | 133,400 | 4,158,600 | 13,300 | 1,511,200 | 120,100 | 2,647,400 |
| 2024-07-26 | 173,200 | 3,839,000 | 18,700 | 1,379,900 | 154,500 | 2,459,100 |
| 2024-07-19 | 228,000 | 3,840,000 | 41,900 | 1,738,700 | 186,100 | 2,101,300 |
| 2024-07-12 | 247,000 | 4,027,900 | 41,600 | 1,804,400 | 205,400 | 2,223,500 |
| 2024-07-05 | 355,600 | 3,599,500 | 45,900 | 1,592,700 | 309,700 | 2,006,800 |
| 2024-06-28 | 266,700 | 3,590,400 | 35,700 | 1,649,400 | 231,000 | 1,941,000 |
| 2024-06-21 | 146,700 | 5,064,500 | 12,300 | 2,446,300 | 134,400 | 2,618,200 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-01 | Barclays Bank PLC | 19,271,247 | 1.19% | ▼ | -69,200 | 3,353 | 3,417 | 3,322 | 3,389 | 3,754,000 |
| 2024-09-30 | Barclays Bank PLC | 19,340,447 | 1.20% | ▲ | 51,700 | 3,289 | 3,345 | 3,250 | 3,330 | 6,371,200 |
| 2024-07-18 | Barclays Bank PLC | 19,288,747 | 1.19% | ▼ | -55,500 | 3,704 | 3,788 | 3,682 | 3,739 | 4,019,300 |
| 2024-07-02 | Barclays Bank PLC | 19,344,247 | 1.20% | ▲ | 73,100 | 3,744 | 3,878 | 3,726 | 3,824 | 10,767,100 |
| 2024-05-30 | Barclays Bank PLC | 19,271,147 | 1.19% | ▼ | -42,000 | 3,272 | 3,317 | 3,241 | 3,286 | 5,456,700 |
| 2024-05-28 | Barclays Bank PLC | 19,313,147 | 1.20% | ▲ | 51,400 | 3,372 | 3,380 | 3,311 | 3,331 | 6,326,200 |
| 2024-05-15 | Barclays Bank PLC | 19,261,747 | 1.19% | ▼ | -88,900 | 2,780 | 2,802 | 2,756 | 2,764 | 3,650,300 |
| 2024-04-24 | Barclays Bank PLC | 19,350,647 | 1.20% | ▲ | 12,932,398 | 2,773 | 2,840 | 2,762 | 2,831 | 5,454,400 |
| 2024-03-15 | Barclays Bank PLC | 6,418,249 | 1.19% | ▼ | -55,600 | 7,562 | 7,681 | 7,534 | 7,668 | 3,898,500 |
| 2024-03-08 | Barclays Bank PLC | 6,473,849 | 1.20% | ▲ | 62,100 | 7,955 | 8,135 | 7,843 | 8,011 | 3,306,500 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8725 | 1 | MS&ADホールディングス | 2024-10-15 01:25:23 |
| 8725 | 2 | CFOメッセージ | 投資家情報 | MS&ADホールディングス | 2024-10-01 17:30:24 |
| 8725 | 2 | 2024年09月19日 日本自然保護協会とネイチャーポジティブ実現を目的とした協定を締結（364KB） | 2024-09-19 20:31:25 |
| 8725 | 2 | 2024年09月13日 当社子会社による金融庁への業務改善計画に係る報告書の提出について（1,238KB） | 2024-09-14 04:33:45 |
| 8725 | 2 | 当社子会社による金融庁への業務改善計画に係る報告書の提出について | MS&AD ホールディングス IRニュース | ニュース | MS&ADホールディングス | 2024-09-14 04:29:27 |
| 8725 | 2 | 2024年09月13日 ～ＴＣＦＤ・ＴＮＦＤ提言に沿った統合的な開示～「ＭＳ＆ＡＤグリーンレジリエンス™レポート２０２４」の発行について（211KB） | 2024-09-13 15:32:00 |
| 8725 | 2 | 2024年08月09日 2025年3月期 第1四半期決算短信〔日本基準〕（連結）（3,326KB） | 2024-08-20 16:38:26 |
| 8725 | 2 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） | MS&AD ホールディングス IRニュース | ニュース | MS&ADホールディングス | 2024-08-20 16:29:06 |
| 8725 | 2 | 新通貨選択生存保障重視型個人年金保険（指数連動型）『みのり １０年』を改定[PDF:1009.3KB](三井住友海上プライマリー生命保険) | 2024-08-02 18:32:46 |
| 8725 | 2 | 2024年07月10日 ～MS&ADグループ内の生成AI高度利活用に向けて～MS＆ADホールディングスとHEROZ、生成AIの独自モデル構築・運用を目指した共同検証を実施（549KB） | 2024-07-10 23:34:03 |