| 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 | 5,780 | 5,807 | 5,662 | 5,696 | 6,138,800 | -311 | 95% | 99% | 147% | ▼▼ | 99% | 107% | 99% | 86% | 100% |
| 20240726 | 5,650 | 5,693 | 5,541 | 5,568 | 5,463,600 | -128 | 98% | 99% | 89% | ▼▼▼ | 103% | 98% | 98% | 84% | 100% |
| 20240729 | 5,710 | 5,893 | 5,681 | 5,874 | 5,584,900 | 306 | 105% | 103% | 102% | ▲ | 102% | 87% | 97% | 89% | 105% |
| 20240730 | 5,774 | 5,933 | 5,766 | 5,906 | 3,896,600 | 32 | 101% | 102% | 70% | ▲▲ | 103% | 80% | 95% | 90% | 106% |
| 20240731 | 5,843 | 6,086 | 5,822 | 6,022 | 5,882,700 | 116 | 102% | 103% | 151% | ▲▲▲ | 94% | 83% | 94% | 91% | 108% |
| 20240801 | 5,950 | 5,977 | 5,593 | 5,618 | 9,198,900 | -404 | 93% | 94% | 156% | ▼ | 96% | 94% | 106% | 85% | 101% |
| 20240802 | 5,261 | 5,335 | 5,046 | 5,046 | 10,472,500 | -572 | 90% | 96% | 114% | ▼▼ | 94% | 114% | 129% | 77% | 100% |
| 20240805 | 4,316 | 4,438 | 4,046 | 4,046 | 15,878,700 | -1,000 | 80% | 94% | 152% | ▼▼▼ | 101% | 112% | 121% | 61% | 100% |
| 20240806 | 4,676 | 4,746 | 4,577 | 4,700 | 19,253,200 | 654 | 116% | 101% | 121% | ▲ | 102% | 112% | 117% | 71% | 116% |
| 20240807 | 4,840 | 5,169 | 4,755 | 4,957 | 12,850,100 | 257 | 105% | 102% | 67% | ▲▲ | 99% | 110% | 115% | 75% | 123% |
| 20240808 | 4,935 | 5,075 | 4,872 | 4,896 | 7,885,500 | -61 | 99% | 99% | 61% | ▼ | 98% | 112% | 113% | 76% | 121% |
| 20240809 | 5,000 | 5,045 | 4,786 | 4,906 | 7,479,000 | 10 | 100% | 98% | 95% | ▲ | 102% | 108% | 110% | 78% | 121% |
| 20240813 | 5,146 | 5,283 | 5,104 | 5,245 | 6,798,300 | 339 | 107% | 102% | 91% | ▲▲ | 100% | 103% | 105% | 84% | 130% |
| 20240814 | 5,390 | 5,525 | 5,348 | 5,413 | 7,672,000 | 168 | 103% | 100% | 113% | ▲▲▲ | 100% | 103% | 105% | 87% | 134% |
| 20240815 | 5,412 | 5,469 | 5,363 | 5,393 | 4,715,500 | -20 | 100% | 100% | 61% | ▼ | 100% | 98% | 101% | 87% | 133% |
| 20240816 | 5,585 | 5,618 | 5,506 | 5,580 | 5,075,100 | 187 | 103% | 100% | 108% | ▲ | 99% | 98% | 101% | 90% | 138% |
| 20240819 | 5,578 | 5,614 | 5,476 | 5,503 | 3,713,100 | -77 | 99% | 99% | 73% | ▼ | 100% | 97% | 101% | 90% | 136% |
| 20240820 | 5,599 | 5,615 | 5,546 | 5,578 | 4,130,400 | 75 | 101% | 100% | 111% | ▲ | 102% | 99% | 101% | 91% | 138% |
| 20240821 | 5,398 | 5,483 | 5,378 | 5,479 | 4,393,300 | -99 | 98% | 102% | 106% | ▼ | 100% | 99% | 96% | 91% | 135% |
| 20240822 | 5,461 | 5,492 | 5,422 | 5,450 | 3,158,500 | -29 | 99% | 100% | 72% | ▼▼ | 100% | 100% | 97% | 91% | 135% |
| 20240823 | 5,436 | 5,470 | 5,375 | 5,444 | 4,179,200 | -6 | 100% | 100% | 132% | ▼▼▼ | 97% | 101% | 100% | 90% | 135% |
| 20240826 | 5,443 | 5,448 | 5,269 | 5,304 | 4,236,900 | -140 | 97% | 97% | 101% | ▼▼▼▼ | 101% | 105% | 103% | 88% | 131% |
| 20240827 | 5,303 | 5,382 | 5,266 | 5,334 | 4,700,300 | 30 | 101% | 101% | 111% | ▲ | 102% | 107% | 103% | 89% | 132% |
| 20240828 | 5,311 | 5,400 | 5,303 | 5,395 | 3,903,900 | 61 | 101% | 102% | 83% | ▲▲ | 100% | 104% | 100% | 90% | 133% |
| 20240829 | 5,467 | 5,543 | 5,423 | 5,446 | 6,467,400 | 51 | 101% | 100% | 166% | ▲▲▲ | 101% | 100% | 100% | 97% | 135% |
| 20240830 | 5,460 | 5,527 | 5,437 | 5,506 | 6,018,700 | 60 | 101% | 101% | 93% | ▲▲▲▲ | 100% | 95% | 98% | 99% | 136% |
| 20240902 | 5,571 | 5,595 | 5,464 | 5,550 | 2,712,000 | 44 | 101% | 100% | 45% | ▲▲▲▲▲ | 102% | 94% | 98% | 99% | 137% |
| 20240903 | 5,550 | 5,690 | 5,542 | 5,659 | 3,195,800 | 109 | 102% | 102% | 118% | ▲▲▲▲▲▲ | 100% | 94% | 103% | 100% | 120% |
| 20240904 | 5,438 | 5,569 | 5,412 | 5,436 | 5,198,000 | -223 | 96% | 100% | 163% | ▼ | 101% | 98% | 107% | 96% | 111% |
| 20240905 | 5,236 | 5,417 | 5,160 | 5,265 | 4,680,000 | -171 | 97% | 101% | 90% | ▼▼ | 101% | 99% | 111% | 93% | 108% |
| 20240906 | 5,214 | 5,324 | 5,209 | 5,244 | 3,783,700 | -21 | 100% | 101% | 81% | ▼▼▼ | 102% | 103% | 116% | 93% | 107% |
| 20240909 | 5,019 | 5,134 | 4,955 | 5,111 | 4,311,200 | -133 | 97% | 102% | 114% | ▼▼▼▼ | 100% | 99% | 113% | 90% | 100% |
| 20240910 | 5,124 | 5,197 | 5,087 | 5,110 | 3,445,400 | -1 | 100% | 100% | 80% | ▼▼▼▼▼ | 99% | 97% | 114% | 90% | 100% |
| 20240911 | 5,090 | 5,126 | 4,972 | 5,028 | 4,158,800 | -82 | 98% | 99% | 121% | ▼▼▼▼▼▼ | 101% | 101% | 113% | 89% | 100% |
| 20240912 | 5,128 | 5,190 | 5,085 | 5,159 | 4,317,400 | 131 | 103% | 101% | 104% | ▲ | 99% | 103% | 113% | 91% | 103% |
| 20240913 | 5,118 | 5,138 | 5,039 | 5,073 | 4,838,200 | -86 | 98% | 99% | 112% | ▼ | 96% | 106% | 113% | 90% | 101% |
| 20240917 | 5,143 | 5,148 | 4,808 | 4,925 | 6,801,900 | -148 | 97% | 96% | 141% | ▼▼ | 99% | 109% | 116% | 87% | 100% |
| 20240918 | 4,996 | 5,013 | 4,884 | 4,937 | 5,007,600 | 12 | 100% | 99% | 74% | ▲ | 102% | 105% | 114% | 87% | 100% |
| 20240919 | 5,107 | 5,244 | 5,087 | 5,188 | 7,100,900 | 251 | 105% | 102% | 142% | ▲▲ | 99% | 101% | 109% | 92% | 105% |
| 20240920 | 5,336 | 5,349 | 5,235 | 5,259 | 8,874,400 | 71 | 101% | 99% | 125% | ▲▲▲ | 101% | 99% | 106% | 93% | 107% |
| 20240924 | 5,411 | 5,455 | 5,356 | 5,445 | 6,123,800 | 186 | 104% | 101% | 69% | ▲▲▲▲ | 97% | 100% | 106% | 96% | 111% |
| 20240925 | 5,398 | 5,401 | 5,207 | 5,225 | 4,963,300 | -220 | 96% | 97% | 81% | ▼ | 101% | 101% | 108% | 92% | 106% |
| 20240926 | 5,300 | 5,387 | 5,240 | 5,375 | 6,157,500 | 150 | 103% | 101% | 124% | ▲ | 100% | 104% | 107% | 95% | 109% |
| 20240927 | 5,361 | 5,383 | 5,245 | 5,381 | 4,544,100 | 6 | 100% | 100% | 74% | ▲▲ | 102% | 109% | 112% | 95% | 109% |
| 20240930 | 5,112 | 5,258 | 5,106 | 5,231 | 7,566,100 | -150 | 97% | 102% | 167% | ▼ | 102% | 110% | 108% | 92% | 106% |
| 20241001 | 5,271 | 5,409 | 5,226 | 5,379 | 4,116,200 | 148 | 103% | 102% | 54% | ▲ | 100% | 110% | 108% | 95% | 109% |
| 20241002 | 5,279 | 5,359 | 5,260 | 5,296 | 4,476,300 | -83 | 98% | 100% | 109% | ▼ | 103% | 103% | 105% | 94% | 108% |
| 20241003 | 5,440 | 5,620 | 5,424 | 5,579 | 8,490,700 | 283 | 105% | 103% | 190% | ▲ | 100% | 99% | 101% | 100% | 113% |
| 20241004 | 5,599 | 5,628 | 5,523 | 5,590 | 5,047,700 | 11 | 100% | 100% | 59% | ▲▲ | 100% | 96% | 96% | 100% | 114% |
| 20241007 | 5,790 | 5,839 | 5,763 | 5,797 | 5,240,700 | 207 | 104% | 100% | 104% | ▲▲▲ | 98% | 100% | 0% | 100% | 118% |
| 20241008 | 5,717 | 5,782 | 5,609 | 5,626 | 5,272,400 | -171 | 97% | 98% | 101% | ▼ | 96% | 100% | 0% | 97% | 114% |
| 20241009 | 5,693 | 5,697 | 5,479 | 5,482 | 5,591,200 | -144 | 97% | 96% | 106% | ▼▼ | 99% | 103% | 0% | 95% | 111% |
| 20241010 | 5,571 | 5,576 | 5,488 | 5,520 | 5,078,300 | 38 | 101% | 99% | 91% | ▲ | 100% | 102% | 0% | 95% | 112% |
| 20241011 | 5,584 | 5,633 | 5,537 | 5,558 | 5,317,100 | 38 | 101% | 100% | 105% | ▲▲ | 100% | 100% | 0% | 96% | 113% |
| 20241015 | 5,724 | 5,838 | 5,707 | 5,715 | 7,580,300 | 157 | 103% | 100% | 143% | ▲▲▲ | 101% | 100% | 0% | 99% | 116% |
| 20241016 | 5,642 | 5,785 | 5,577 | 5,718 | 4,272,700 | 3 | 100% | 101% | 56% | ▲▲▲▲ | 99% | 97% | 0% | 99% | 116% |
| 20241017 | 5,766 | 5,806 | 5,688 | 5,692 | 3,999,500 | -26 | 100% | 99% | 94% | ▼ | 100% | 0% | 0% | 98% | 115% |
| 20241018 | 5,705 | 5,745 | 5,661 | 5,702 | 3,306,200 | 10 | 100% | 100% | 83% | ▲ | 99% | 0% | 0% | 98% | 110% |
| 20241021 | 5,702 | 5,722 | 5,632 | 5,655 | 3,122,300 | -47 | 99% | 99% | 94% | ▼ | 99% | 0% | 0% | 98% | 108% |
| 20241022 | 5,645 | 5,662 | 5,524 | 5,572 | 3,655,800 | -83 | 99% | 99% | 117% | ▼▼ | % | % | % | 96% | 107% |
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 | 205,100 | 2,360,500 | 47,500 | 896,400 | 157,600 | 1,464,100 |
| 2024-10-11 | 196,700 | 2,382,000 | 45,600 | 878,800 | 151,100 | 1,503,200 |
| 2024-10-04 | 272,200 | 2,167,200 | 46,300 | 825,700 | 225,900 | 1,341,500 |
| 2024-09-27 | 159,000 | 2,301,700 | 42,700 | 905,400 | 116,300 | 1,396,300 |
| 2024-09-20 | 158,900 | 2,356,500 | 43,500 | 842,200 | 115,400 | 1,514,300 |
| 2024-09-13 | 142,300 | 2,468,900 | 40,600 | 900,400 | 101,700 | 1,568,500 |
| 2024-09-06 | 141,700 | 2,423,600 | 24,800 | 871,800 | 116,900 | 1,551,800 |
| 2024-08-30 | 172,000 | 2,309,700 | 27,100 | 791,700 | 144,900 | 1,518,000 |
| 2024-08-23 | 213,400 | 2,425,400 | 25,900 | 847,100 | 187,500 | 1,578,300 |
| 2024-08-16 | 204,600 | 2,481,000 | 25,700 | 905,900 | 178,900 | 1,575,100 |
| 2024-08-09 | 170,500 | 2,540,400 | 26,900 | 866,600 | 143,600 | 1,673,800 |
| 2024-08-02 | 137,400 | 3,184,500 | 31,900 | 1,150,400 | 105,500 | 2,034,100 |
| 2024-07-26 | 184,900 | 2,832,300 | 32,900 | 1,091,700 | 152,000 | 1,740,600 |
| 2024-07-19 | 288,800 | 2,802,900 | 54,900 | 1,173,300 | 233,900 | 1,629,600 |
| 2024-07-12 | 308,400 | 2,753,800 | 55,500 | 1,143,900 | 252,900 | 1,609,900 |
| 2024-07-05 | 383,000 | 2,023,600 | 56,100 | 913,400 | 326,900 | 1,110,200 |
| 2024-06-28 | 404,100 | 1,642,300 | 63,500 | 744,100 | 340,600 | 898,200 |
| 2024-06-21 | 237,100 | 1,887,700 | 50,800 | 760,400 | 186,300 | 1,127,300 |
| 2024-06-14 | 232,400 | 2,112,600 | 51,900 | 866,700 | 180,500 | 1,245,900 |
| 2024-06-07 | 237,600 | 2,006,300 | 54,300 | 813,800 | 183,300 | 1,192,500 |
| 2024-05-31 | 303,100 | 1,764,000 | 70,300 | 745,100 | 232,800 | 1,018,900 |
| 2024-05-24 | 260,900 | 2,039,900 | 78,600 | 866,300 | 182,300 | 1,173,600 |
| 2024-05-17 | 273,400 | 2,068,900 | 110,800 | 1,020,900 | 162,600 | 1,048,000 |
| 2024-05-10 | 343,400 | 1,270,700 | 114,700 | 542,700 | 228,700 | 728,000 |
| 2024-05-02 | 380,500 | 1,321,200 | 122,900 | 549,100 | 257,600 | 772,100 |
| 2024-04-26 | 359,500 | 1,394,500 | 120,600 | 583,300 | 238,900 | 811,200 |
| 2024-04-19 | 283,800 | 1,850,400 | 120,200 | 860,800 | 163,600 | 989,600 |
| 2024-04-12 | 318,600 | 1,444,000 | 126,700 | 613,000 | 191,900 | 831,000 |
| 2024-04-05 | 355,300 | 1,422,700 | 130,600 | 603,100 | 224,700 | 819,600 |
| 2024-03-29 | 281,900 | 1,445,500 | 109,800 | 588,900 | 172,100 | 856,600 |
| 2024-03-22 | 325,200 | 1,564,600 | 107,400 | 584,400 | 217,800 | 980,200 |
| 2024-03-15 | 315,500 | 1,631,900 | 100,700 | 666,700 | 214,800 | 965,200 |
| 2024-03-08 | 339,900 | 1,574,300 | 112,700 | 622,400 | 227,200 | 951,900 |
| 2024-03-01 | 343,700 | 1,448,200 | 112,000 | 603,700 | 231,700 | 844,500 |
| 2024-02-22 | 307,500 | 1,662,800 | 80,900 | 690,100 | 226,600 | 972,700 |
| 2024-02-16 | 411,800 | 1,119,700 | 101,900 | 499,300 | 309,900 | 620,400 |
| 2024-02-09 | 285,200 | 1,108,200 | 86,200 | 537,100 | 199,000 | 571,100 |
| 2024-02-02 | 271,300 | 1,405,500 | 76,400 | 625,200 | 194,900 | 780,300 |
| 2024-01-26 | 286,000 | 1,209,800 | 75,300 | 563,600 | 210,700 | 646,200 |
| 2024-01-19 | 269,400 | 1,222,600 | 73,400 | 553,600 | 196,000 | 669,000 |
| 2024-01-12 | 233,900 | 1,305,800 | 71,400 | 577,200 | 162,500 | 728,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-24 | Barclays Bank PLC | 30,124,807 | 1.52% | ▼ | -2,445,160 | 5,411 | 5,455 | 5,356 | 5,445 | 6,123,800 |
| 2024-09-20 | Barclays Bank PLC | 32,569,967 | 1.64% | ▼ | -4,893,090 | 5,336 | 5,349 | 5,235 | 5,259 | 8,874,400 |
| 2024-08-08 | Barclays Bank PLC | 37,463,057 | 1.89% | ▼ | -139,500 | 4,935 | 5,075 | 4,872 | 4,896 | 7,885,500 |
| 2024-08-07 | Barclays Bank PLC | 37,602,557 | 1.90% | ▲ | 55,500 | 4,840 | 5,169 | 4,755 | 4,957 | 12,850,100 |
| 2024-08-05 | Barclays Bank PLC | 37,547,057 | 1.89% | ▼ | -46,000 | 4,316 | 4,438 | 4,046 | 4,046 | 15,878,700 |
| 2024-06-12 | Barclays Bank PLC | 37,593,057 | 1.90% | ▲ | 357,600 | 5,597 | 5,619 | 5,549 | 5,596 | 3,499,000 |
| 2024-03-25 | J.P. MORGAN SECURITIES PLC | 0 | 0.00% | ▼ | -11,010,784 | 4,794 | 4,794 | 4,684 | 4,684 | 4,422,500 |
| 2024-03-22 | J.P. MORGAN SECURITIES PLC | 11,010,784 | 0.54% | ▲ | 4,800 | 4,829 | 4,764 | 4,779 | 5,472,800 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8766 | 1 | 東京海上ホールディングス | 2024-10-23 03:28:13 |
| 8766 | 2 | 2023年度 | IR説明会・決算IR電話会議 | 東京海上ホールディングス - To Be a Good Company - | 2024-06-19 08:46:22 |
| 8766 | 2 | 用語集 | 株主・投資家情報 | 東京海上ホールディングス - To Be a Good Company - | 2024-06-19 08:46:21 |
| 8766 | 2 | 2024-06-19 08:46:19 | |
| 8766 | 2 | 2024年度 | IR説明会・決算IR電話会議 | 東京海上ホールディングス - To Be a Good Company - | 2024-06-19 08:46:13 |
| 8766 | 2 | 決算概要（2023年度実績･2024年度予想）及び新中期経営計画KPIターゲット | 2024-06-18 22:58:58 |
| 8766 | 2 | 東京海上グループの経営戦略 | 2024-06-18 22:58:57 |
| 8766 | 2 | IRサイトマップ | 株主・投資家情報 | 東京海上ホールディングス - To Be a Good Company - | 2024-06-14 15:35:30 |
| 8766 | 2 | IRニュース | 株主・投資家情報 | 東京海上ホールディングス - To Be a Good Company - | 2024-06-14 15:35:29 |
| 8766 | 2 | 事業等のリスク | 業績 | 東京海上ホールディングス - To Be a Good Company - | 2024-06-14 15:35:27 |