| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,640 | 2,646 | 2,611 | 2,617 | 1,368,600 | -12 | 100% | 99% | 118% | ▼ | 100% | 101% | 101% | 93% | 103% |
| 20240925 | 2,628 | 2,644 | 2,610 | 2,624 | 1,018,700 | 7 | 100% | 100% | 74% | ▲ | 101% | 100% | 100% | 93% | 103% |
| 20240926 | 2,654 | 2,680 | 2,648 | 2,673 | 1,279,800 | 49 | 102% | 101% | 126% | ▲▲ | 99% | 98% | 98% | 95% | 105% |
| 20240927 | 2,670 | 2,674 | 2,626 | 2,647 | 946,800 | -26 | 99% | 99% | 74% | ▼ | 101% | 103% | 101% | 94% | 104% |
| 20240930 | 2,568 | 2,632 | 2,568 | 2,604 | 1,061,700 | -43 | 98% | 101% | 112% | ▼▼ | 100% | 103% | 99% | 92% | 102% |
| 20241001 | 2,642 | 2,673 | 2,632 | 2,645 | 811,900 | 41 | 102% | 100% | 76% | ▲ | 99% | 104% | 100% | 94% | 104% |
| 20241002 | 2,610 | 2,634 | 2,581 | 2,596 | 969,700 | -49 | 98% | 99% | 119% | ▼ | 99% | 101% | 99% | 92% | 102% |
| 20241003 | 2,640 | 2,650 | 2,606 | 2,607 | 616,200 | 11 | 100% | 99% | 64% | ▲ | 101% | 101% | 98% | 96% | 102% |
| 20241004 | 2,623 | 2,664 | 2,623 | 2,644 | 1,037,100 | 37 | 101% | 101% | 168% | ▲▲ | 100% | 98% | 94% | 97% | 104% |
| 20241007 | 2,711 | 2,720 | 2,688 | 2,711 | 909,700 | 67 | 103% | 100% | 88% | ▲▲▲ | 100% | 98% | 97% | 100% | 106% |
| 20241008 | 2,670 | 2,685 | 2,649 | 2,664 | 748,900 | -47 | 98% | 100% | 82% | ▼ | 98% | 97% | 100% | 98% | 104% |
| 20241009 | 2,674 | 2,685 | 2,621 | 2,632 | 741,400 | -32 | 99% | 98% | 99% | ▼▼ | 100% | 98% | 101% | 97% | 103% |
| 20241010 | 2,651 | 2,661 | 2,638 | 2,645 | 547,200 | 13 | 100% | 100% | 74% | ▲ | 98% | 98% | 101% | 98% | 104% |
| 20241011 | 2,654 | 2,676 | 2,611 | 2,614 | 707,300 | -31 | 99% | 98% | 129% | ▼ | 99% | 99% | 102% | 96% | 102% |
| 20241015 | 2,640 | 2,650 | 2,599 | 2,602 | 588,100 | -12 | 100% | 99% | 83% | ▼▼ | 101% | 100% | 104% | 96% | 102% |
| 20241016 | 2,578 | 2,632 | 2,555 | 2,606 | 711,000 | 4 | 100% | 101% | 121% | ▲ | 100% | 97% | 103% | 96% | 102% |
| 20241017 | 2,620 | 2,623 | 2,598 | 2,607 | 706,000 | 1 | 100% | 100% | 99% | ▲▲ | 99% | 96% | 115% | 96% | 101% |
| 20241018 | 2,632 | 2,632 | 2,596 | 2,605 | 477,000 | -2 | 100% | 99% | 68% | ▼ | 99% | 96% | 116% | 96% | 100% |
| 20241021 | 2,605 | 2,605 | 2,567 | 2,572 | 599,000 | -33 | 99% | 99% | 126% | ▼▼ | 99% | 97% | 120% | 95% | 100% |
| 20241022 | 2,560 | 2,568 | 2,522 | 2,544 | 686,000 | -29 | 99% | 99% | 115% | ▼▼▼ | 98% | 99% | 120% | 94% | 100% |
| 20241023 | 2,553 | 2,554 | 2,508 | 2,514 | 474,200 | -30 | 99% | 98% | 69% | ▼▼▼▼ | 100% | 102% | 123% | 93% | 100% |
| 20241024 | 2,500 | 2,508 | 2,482 | 2,496 | 704,500 | -19 | 99% | 100% | 149% | ▼▼▼▼▼ | 100% | 103% | 125% | 92% | 100% |
| 20241025 | 2,480 | 2,487 | 2,456 | 2,469 | 493,700 | -27 | 99% | 100% | 70% | ▼▼▼▼▼▼ | 100% | 103% | 127% | 91% | 100% |
| 20241028 | 2,460 | 2,477 | 2,445 | 2,471 | 791,000 | 2 | 100% | 100% | 160% | ▲ | 102% | 101% | 126% | 91% | 100% |
| 20241029 | 2,480 | 2,532 | 2,476 | 2,531 | 701,100 | 60 | 102% | 102% | 89% | ▲▲ | 100% | 102% | 123% | 93% | 102% |
| 20241030 | 2,542 | 2,553 | 2,529 | 2,543 | 3,145,200 | 12 | 100% | 100% | 449% | ▲▲▲ | 99% | 105% | 123% | 94% | 103% |
| 20241031 | 2,550 | 2,551 | 2,515 | 2,536 | 863,100 | -7 | 100% | 99% | 27% | ▼ | 100% | 107% | 125% | 94% | 103% |
| 20241101 | 2,505 | 2,525 | 2,495 | 2,503 | 612,100 | -34 | 99% | 100% | 71% | ▼▼ | 99% | 105% | 126% | 92% | 101% |
| 20241105 | 2,531 | 2,545 | 2,507 | 2,510 | 665,700 | 7 | 100% | 99% | 109% | ▲ | 103% | 107% | 127% | 93% | 102% |
| 20241106 | 2,518 | 2,587 | 2,515 | 2,587 | 625,700 | 78 | 103% | 103% | 94% | ▲▲ | 101% | 102% | 121% | 97% | 105% |
| 20241107 | 2,637 | 2,687 | 2,624 | 2,673 | 1,463,700 | 86 | 103% | 101% | 234% | ▲▲▲ | 99% | 101% | 120% | 100% | 108% |
| 20241108 | 2,664 | 2,665 | 2,627 | 2,644 | 790,100 | -29 | 99% | 99% | 54% | ▼ | 101% | 115% | 122% | 99% | 107% |
| 20241111 | 2,627 | 2,666 | 2,627 | 2,656 | 740,500 | 12 | 100% | 101% | 94% | ▲ | 100% | 113% | 119% | 99% | 108% |
| 20241112 | 2,688 | 2,747 | 2,683 | 2,683 | 1,086,100 | 27 | 101% | 100% | 147% | ▲▲ | 99% | 113% | 118% | 100% | 109% |
| 20241113 | 2,720 | 2,726 | 2,684 | 2,690 | 848,900 | 8 | 100% | 99% | 78% | ▲▲▲ | 99% | 114% | 118% | 100% | 109% |
| 20241114 | 2,709 | 2,745 | 2,685 | 2,688 | 1,150,400 | -2 | 100% | 99% | 136% | ▼ | 102% | 103% | 107% | 100% | 109% |
| 20241115 | 2,983 | 3,070 | 2,939 | 3,031 | 4,635,200 | 343 | 113% | 102% | 403% | ▲ | 99% | 102% | 105% | 100% | 123% |
| 20241118 | 3,044 | 3,098 | 3,003 | 3,026 | 1,728,400 | -5 | 100% | 99% | 37% | ▼ | 101% | 103% | 105% | 100% | 123% |
| 20241119 | 3,050 | 3,126 | 3,041 | 3,072 | 1,253,900 | 46 | 102% | 101% | 73% | ▲ | 100% | 102% | 103% | 100% | 124% |
| 20241120 | 3,075 | 3,109 | 3,035 | 3,075 | 1,308,400 | 3 | 100% | 100% | 104% | ▲▲ | 100% | 101% | 102% | 100% | 125% |
| 20241121 | 3,070 | 3,125 | 3,045 | 3,079 | 1,395,800 | 4 | 100% | 100% | 107% | ▲▲▲ | 100% | 101% | 100% | 100% | 125% |
| 20241122 | 3,093 | 3,108 | 3,063 | 3,104 | 865,100 | 25 | 101% | 100% | 62% | ▲▲▲▲ | 99% | 100% | 97% | 100% | 126% |
| 20241125 | 3,150 | 3,174 | 3,117 | 3,128 | 2,163,300 | 24 | 101% | 99% | 250% | ▲▲▲▲▲ | 99% | 102% | 98% | 100% | 127% |
| 20241126 | 3,143 | 3,150 | 3,093 | 3,116 | 815,200 | -12 | 100% | 99% | 38% | ▼ | 100% | 104% | 99% | 100% | 125% |
| 20241127 | 3,088 | 3,118 | 3,062 | 3,086 | 1,085,100 | -30 | 99% | 100% | 133% | ▼▼ | 102% | 104% | 99% | 99% | 123% |
| 20241128 | 3,070 | 3,120 | 3,056 | 3,120 | 1,130,300 | 34 | 101% | 102% | 104% | ▲ | 100% | 101% | 95% | 100% | 125% |
| 20241129 | 3,128 | 3,142 | 3,101 | 3,139 | 1,020,000 | 19 | 101% | 100% | 90% | ▲▲ | 102% | 100% | 93% | 100% | 125% |
| 20241202 | 3,141 | 3,204 | 3,123 | 3,198 | 1,781,500 | 59 | 102% | 102% | 175% | ▲▲▲ | 101% | 98% | 92% | 100% | 127% |
| 20241203 | 3,175 | 3,209 | 3,171 | 3,194 | 1,482,100 | -4 | 100% | 101% | 83% | ▼ | 99% | 96% | 91% | 100% | 123% |
| 20241204 | 3,200 | 3,220 | 3,161 | 3,168 | 1,017,400 | -26 | 99% | 99% | 69% | ▼▼ | 98% | 96% | 91% | 99% | 120% |
| 20241205 | 3,194 | 3,196 | 3,122 | 3,139 | 957,500 | -29 | 99% | 98% | 94% | ▼▼▼ | 98% | 97% | 92% | 98% | 119% |
| 20241206 | 3,148 | 3,148 | 3,076 | 3,096 | 747,600 | -43 | 99% | 98% | 78% | ▼▼▼▼ | 99% | 98% | 0% | 97% | 117% |
| 20241209 | 3,100 | 3,110 | 3,051 | 3,054 | 700,800 | -42 | 99% | 99% | 94% | ▼▼▼▼▼ | 99% | 96% | 0% | 95% | 114% |
| 20241210 | 3,090 | 3,092 | 3,063 | 3,070 | 650,900 | 16 | 101% | 99% | 93% | ▲ | 99% | 95% | 0% | 96% | 114% |
| 20241211 | 3,083 | 3,092 | 3,035 | 3,050 | 783,200 | -20 | 99% | 99% | 120% | ▼ | 99% | 94% | 0% | 95% | 113% |
| 20241212 | 3,070 | 3,074 | 3,021 | 3,025 | 1,038,600 | -25 | 99% | 99% | 133% | ▼▼ | 100% | 97% | 0% | 95% | 100% |
| 20241213 | 2,987 | 3,019 | 2,981 | 2,982 | 1,180,300 | -44 | 99% | 100% | 114% | ▼▼▼ | 97% | 97% | 0% | 93% | 100% |
| 20241216 | 3,013 | 3,015 | 2,930 | 2,930 | 883,900 | -52 | 98% | 97% | 75% | ▼▼▼▼ | 98% | 98% | 0% | 92% | 100% |
| 20241217 | 2,934 | 2,952 | 2,869 | 2,869 | 1,088,400 | -62 | 98% | 98% | 123% | ▼▼▼▼▼ | 101% | 0% | 0% | 90% | 100% |
| 20241218 | 2,857 | 2,910 | 2,855 | 2,878 | 1,162,100 | 9 | 100% | 101% | 107% | ▲ | 102% | 0% | 0% | 90% | 100% |
| 20241219 | 2,850 | 2,942 | 2,850 | 2,909 | 1,097,100 | 31 | 101% | 102% | 94% | ▲▲ | 98% | 0% | 0% | 91% | 101% |
| 20241220 | 2,945 | 2,948 | 2,879 | 2,885 | 1,081,100 | -24 | 99% | 98% | 99% | ▼ | % | % | % | 90% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 73,700 | 1,035,900 | 28,600 | 914,100 | 45,100 | 121,800 |
| 2024-12-06 | 99,700 | 1,316,000 | 28,500 | 1,197,400 | 71,200 | 118,600 |
| 2024-11-29 | 101,700 | 1,213,000 | 17,000 | 1,107,700 | 84,700 | 105,300 |
| 2024-11-22 | 111,900 | 1,211,500 | 13,000 | 1,038,300 | 98,900 | 173,200 |
| 2024-11-15 | 243,600 | 1,206,500 | 118,500 | 1,065,900 | 125,100 | 140,600 |
| 2024-11-08 | 117,900 | 1,241,500 | 101,800 | 1,046,000 | 16,100 | 195,500 |
| 2024-11-01 | 107,900 | 1,302,700 | 101,900 | 1,032,800 | 6,000 | 269,900 |
| 2024-10-25 | 106,000 | 1,266,400 | 99,900 | 1,004,800 | 6,100 | 261,600 |
| 2024-10-18 | 106,500 | 1,230,100 | 99,900 | 967,600 | 6,600 | 262,500 |
| 2024-10-11 | 105,100 | 1,089,900 | 97,400 | 850,600 | 7,700 | 239,300 |
| 2024-10-04 | 99,000 | 1,070,300 | 90,500 | 845,800 | 8,500 | 224,500 |
| 2024-09-27 | 84,900 | 1,029,900 | 76,500 | 810,900 | 8,400 | 219,000 |
| 2024-09-20 | 98,200 | 1,108,200 | 88,300 | 829,300 | 9,900 | 278,900 |
| 2024-09-13 | 90,700 | 1,138,600 | 84,600 | 858,300 | 6,100 | 280,300 |
| 2024-09-06 | 82,000 | 1,101,800 | 70,800 | 850,300 | 11,200 | 251,500 |
| 2024-08-30 | 84,800 | 1,099,200 | 70,600 | 845,100 | 14,200 | 254,100 |
| 2024-08-23 | 86,100 | 1,166,200 | 71,100 | 935,000 | 15,000 | 231,200 |
| 2024-08-16 | 99,100 | 1,204,900 | 86,700 | 985,200 | 12,400 | 219,700 |
| 2024-08-09 | 103,100 | 1,309,700 | 84,300 | 1,096,400 | 18,800 | 213,300 |
| 2024-08-02 | 108,100 | 1,345,300 | 97,800 | 1,140,000 | 10,300 | 205,300 |
| 2024-07-26 | 118,900 | 1,308,400 | 97,500 | 1,086,300 | 21,400 | 222,100 |
| 2024-07-19 | 46,700 | 1,281,600 | 11,900 | 1,088,800 | 34,800 | 192,800 |
| 2024-07-12 | 91,900 | 1,175,400 | 12,800 | 1,000,800 | 79,100 | 174,600 |
| 2024-07-05 | 101,700 | 1,143,300 | 13,600 | 949,000 | 88,100 | 194,300 |
| 2024-06-28 | 109,700 | 955,400 | 19,700 | 738,700 | 90,000 | 216,700 |
| 2024-06-21 | 66,000 | 928,700 | 18,100 | 718,000 | 47,900 | 210,700 |
| 2024-06-14 | 47,500 | 961,500 | 25,600 | 736,700 | 21,900 | 224,800 |
| 2024-06-07 | 61,600 | 1,033,800 | 30,800 | 813,500 | 30,800 | 220,300 |
| 2024-05-31 | 85,200 | 945,200 | 33,400 | 732,200 | 51,800 | 213,000 |
| 2024-05-24 | 44,900 | 1,134,400 | 34,200 | 839,500 | 10,700 | 294,900 |
| 2024-05-17 | 62,900 | 1,087,800 | 35,000 | 834,300 | 27,900 | 253,500 |
| 2024-05-10 | 58,500 | 1,020,800 | 41,900 | 807,200 | 16,600 | 213,600 |
| 2024-05-02 | 46,800 | 1,044,600 | 39,500 | 811,300 | 7,300 | 233,300 |
| 2024-04-26 | 49,300 | 994,600 | 39,600 | 797,900 | 9,700 | 196,700 |
| 2024-04-19 | 45,800 | 1,010,000 | 39,400 | 794,000 | 6,400 | 216,000 |
| 2024-04-12 | 59,500 | 931,000 | 37,100 | 720,100 | 22,400 | 210,900 |
| 2024-04-05 | 54,100 | 999,100 | 35,900 | 739,800 | 18,200 | 259,300 |
| 2024-03-29 | 46,100 | 1,134,400 | 37,500 | 766,200 | 8,600 | 368,200 |
| 2024-03-22 | 39,600 | 1,077,900 | 27,900 | 741,200 | 11,700 | 336,700 |
| 2024-03-15 | 27,800 | 1,165,400 | 22,100 | 830,700 | 5,700 | 334,700 |
| 2024-03-08 | 50,700 | 1,139,600 | 16,500 | 825,600 | 34,200 | 314,000 |
| 2024-03-01 | 63,300 | 1,148,800 | 18,200 | 808,800 | 45,100 | 340,000 |
| 2024-02-22 | 39,700 | 1,220,900 | 27,200 | 822,500 | 12,500 | 398,400 |
| 2024-02-16 | 41,600 | 1,296,200 | 27,300 | 854,600 | 14,300 | 441,600 |
| 2024-02-09 | 36,000 | 1,072,500 | 21,000 | 759,500 | 15,000 | 313,000 |
| 2024-02-02 | 34,000 | 1,161,400 | 21,000 | 796,200 | 13,000 | 365,200 |
| 2024-01-26 | 33,300 | 1,171,000 | 20,600 | 811,700 | 12,700 | 359,300 |
| 2024-01-19 | 32,900 | 1,071,800 | 20,400 | 778,000 | 12,500 | 293,800 |
| 2024-01-12 | 35,500 | 1,118,800 | 20,400 | 788,000 | 15,100 | 330,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241212 | 15:30 | かんぽ生命保険 | 自己株式の取得状況に関するお知らせ（会社法第459条第１項の規定による定款の定めに基づく自己株式の取得） |
| 20241115 | 15:30 | かんぽ生命保険 | （訂正）「通期連結業績予想の修正に関するお知らせ」の一部訂正について |
| 20241025 | 11:30 | かんぽ生命保険 | 2025年3月期第2四半期末の有価証券含み損に関するお知らせ |
| 20240726 | 11:30 | かんぽ生命保険 | 2025年3月期第1四半期末の有価証券含み損に関するお知らせ |
| 20240625 | 15:00 | かんぽ生命保険 | 支配株主等に関する事項について |
| 20240617 | 15:00 | かんぽ生命保険 | 当社執行役に対する報酬制度改定に関するお知らせ |
| 20240529 | 15:00 | かんぽ生命保険 | 2024年3月末ヨーロピアン・エンベディッド・バリューの開示について |
| 20240426 | 11:30 | かんぽ生命保険 | 2024年3月期 有価証券含み損に関するお知らせ |
| 20240411 | 15:00 | かんぽ生命保険 | 国内公募劣後特約付無担保社債の発行に係る条件決定について |
| 20240325 | 15:00 | かんぽ生命保険 | 国内公募劣後特約付無担保社債の発行に関するお知らせ |
| 20240322 | 15:00 | かんぽ生命保険 | 民営化前契約の出再（再再保険）及び通期連結業績予想の修正に関するお知らせ |
| 20240214 | 15:00 | かんぽ生命保険 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | かんぽ生命保険 | 2023年度第３四半期決算のお知らせ |
| 20240214 | 15:00 | かんぽ生命保険 | 2024年３月期 第３四半期決算の概要 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7181 | 1 | かんぽ生命保険｜進化するぬくもり。 | 2024-12-21 23:26:29 |
| 7181 | 2 | 株主・投資家のみなさまへ｜かんぽ生命 | 2024-06-18 08:44:11 |
| 7181 | 2 | 財務情報｜かんぽ生命保険 | 2024-06-18 08:44:10 |
| 7181 | 2 | 財務情報｜かんぽ生命保険 | 2024-06-18 08:44:07 |
| 7181 | 2 | 株主・投資家のみなさまへ｜かんぽ生命 | 2024-06-18 08:44:05 |
| 7181 | 2 | ディスクロージャーポリシー｜かんぽ生命 | 2024-06-15 13:08:13 |
| 7181 | 2 | 株主・投資家のみなさまへ｜かんぽ生命 | 2024-06-15 13:08:07 |
| 7181 | 2 | 株主・投資家のみなさまへ｜かんぽ生命 | 2024-06-15 13:08:06 |
| 7181 | 3 | 詐欺等の金融犯罪にご注意ください。｜お知らせ｜かんぽ生命保険 | 2024-11-30 00:30:23 |
| 7181 | 3 | 一部のご高齢のお客さまへのご案内｜お知らせ｜かんぽ生命保険 | 2024-11-27 23:32:25 |