| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,035 | 1,067 | 1,035 | 1,064 | 53,200 | 36 | 104% | 103% | 72% | ▲ | 101% | 100% | 106% | 99% | 106% |
| 20250121 | 1,068 | 1,084 | 1,059 | 1,074 | 46,200 | 10 | 101% | 101% | 87% | ▲▲ | 100% | 100% | 105% | 100% | 107% |
| 20250122 | 1,074 | 1,087 | 1,068 | 1,069 | 40,200 | -5 | 100% | 100% | 87% | ▼ | 100% | 101% | 105% | 99% | 106% |
| 20250123 | 1,069 | 1,079 | 1,057 | 1,067 | 18,400 | -2 | 100% | 100% | 46% | ▼▼ | 100% | 103% | 107% | 99% | 106% |
| 20250124 | 1,057 | 1,085 | 1,057 | 1,061 | 33,900 | -6 | 99% | 100% | 184% | ▼▼▼ | 101% | 104% | 106% | 99% | 105% |
| 20250127 | 1,065 | 1,077 | 1,058 | 1,072 | 34,600 | 11 | 101% | 101% | 102% | ▲ | 100% | 103% | 105% | 100% | 106% |
| 20250128 | 1,075 | 1,080 | 1,063 | 1,070 | 32,000 | -2 | 100% | 100% | 92% | ▼ | 102% | 103% | 107% | 99% | 106% |
| 20250129 | 1,067 | 1,105 | 1,067 | 1,085 | 109,800 | 15 | 101% | 102% | 343% | ▲ | 99% | 102% | 105% | 100% | 106% |
| 20250130 | 1,088 | 1,093 | 1,070 | 1,078 | 29,400 | -7 | 99% | 99% | 27% | ▼ | 103% | 103% | 106% | 99% | 105% |
| 20250131 | 1,077 | 1,115 | 1,074 | 1,109 | 97,400 | 31 | 103% | 103% | 331% | ▲ | 100% | 99% | 106% | 100% | 108% |
| 20250203 | 1,097 | 1,099 | 1,080 | 1,097 | 37,200 | -12 | 99% | 100% | 38% | ▼ | 100% | 99% | 106% | 99% | 107% |
| 20250204 | 1,096 | 1,108 | 1,084 | 1,100 | 41,600 | 3 | 100% | 100% | 112% | ▲ | 100% | 98% | 106% | 99% | 107% |
| 20250205 | 1,107 | 1,119 | 1,090 | 1,107 | 29,700 | 7 | 101% | 100% | 71% | ▲▲ | 99% | 101% | 106% | 100% | 108% |
| 20250206 | 1,105 | 1,109 | 1,091 | 1,091 | 17,700 | -16 | 99% | 99% | 60% | ▼ | 100% | 103% | 108% | 98% | 106% |
| 20250207 | 1,088 | 1,092 | 1,070 | 1,083 | 27,300 | -8 | 99% | 100% | 154% | ▼▼ | 101% | 104% | 109% | 98% | 105% |
| 20250210 | 1,078 | 1,090 | 1,075 | 1,084 | 21,900 | 1 | 100% | 101% | 80% | ▲ | 99% | 103% | 107% | 98% | 105% |
| 20250212 | 1,090 | 1,106 | 1,074 | 1,076 | 51,300 | -8 | 99% | 99% | 234% | ▼ | 103% | 104% | 108% | 97% | 105% |
| 20250213 | 1,083 | 1,124 | 1,072 | 1,116 | 68,300 | 40 | 104% | 103% | 133% | ▲ | 101% | 101% | 105% | 100% | 109% |
| 20250214 | 1,116 | 1,130 | 1,116 | 1,125 | 40,000 | 9 | 101% | 101% | 59% | ▲▲ | 98% | 98% | 103% | 100% | 109% |
| 20250217 | 1,136 | 1,136 | 1,097 | 1,111 | 43,500 | -14 | 99% | 98% | 109% | ▼ | 101% | 101% | 105% | 99% | 105% |
| 20250218 | 1,112 | 1,138 | 1,104 | 1,127 | 39,000 | 16 | 101% | 101% | 90% | ▲ | 100% | 100% | 104% | 100% | 106% |
| 20250219 | 1,122 | 1,140 | 1,122 | 1,126 | 36,600 | -1 | 100% | 100% | 94% | ▼ | 99% | 102% | 102% | 100% | 106% |
| 20250220 | 1,126 | 1,126 | 1,096 | 1,115 | 40,400 | -11 | 99% | 99% | 110% | ▼▼ | 104% | 108% | 109% | 99% | 105% |
| 20250225 | 1,061 | 1,120 | 1,056 | 1,105 | 62,700 | -10 | 99% | 104% | 155% | ▼▼▼ | 99% | 102% | 102% | 98% | 104% |
| 20250226 | 1,139 | 1,169 | 1,111 | 1,122 | 56,100 | 17 | 102% | 99% | 89% | ▲ | 99% | 103% | 104% | 100% | 105% |
| 20250227 | 1,130 | 1,165 | 1,120 | 1,124 | 47,200 | 2 | 100% | 99% | 84% | ▲▲ | 101% | 102% | 103% | 100% | 105% |
| 20250228 | 1,132 | 1,144 | 1,110 | 1,143 | 68,100 | 19 | 102% | 101% | 144% | ▲▲▲ | 99% | 102% | 102% | 100% | 106% |
| 20250303 | 1,151 | 1,164 | 1,142 | 1,143 | 52,200 | 0 | 100% | 99% | 77% | -- | 102% | 103% | 103% | 100% | 106% |
| 20250304 | 1,132 | 1,166 | 1,120 | 1,159 | 80,700 | 16 | 101% | 102% | 155% | ▲ | 101% | 100% | 102% | 100% | 108% |
| 20250305 | 1,150 | 1,156 | 1,138 | 1,156 | 23,900 | -3 | 100% | 101% | 30% | ▼ | 100% | 98% | 101% | 100% | 107% |
| 20250306 | 1,157 | 1,166 | 1,150 | 1,154 | 37,400 | -2 | 100% | 100% | 156% | ▼▼ | 102% | 100% | 102% | 100% | 107% |
| 20250307 | 1,150 | 1,186 | 1,140 | 1,170 | 49,900 | 16 | 101% | 102% | 133% | ▲ | 97% | 98% | 99% | 100% | 109% |
| 20250310 | 1,180 | 1,180 | 1,148 | 1,150 | 44,700 | -20 | 98% | 97% | 90% | ▼ | 100% | 102% | 104% | 98% | 107% |
| 20250311 | 1,130 | 1,135 | 1,106 | 1,135 | 50,200 | -15 | 99% | 100% | 112% | ▼▼ | 100% | 101% | 103% | 97% | 105% |
| 20250312 | 1,134 | 1,147 | 1,130 | 1,138 | 20,500 | 3 | 100% | 100% | 41% | ▲ | 100% | 100% | 101% | 97% | 106% |
| 20250313 | 1,148 | 1,154 | 1,143 | 1,153 | 16,200 | 15 | 101% | 100% | 79% | ▲▲ | 99% | 99% | 97% | 99% | 107% |
| 20250314 | 1,155 | 1,167 | 1,147 | 1,149 | 33,600 | -4 | 100% | 99% | 207% | ▼ | 98% | 99% | 96% | 98% | 104% |
| 20250317 | 1,160 | 1,167 | 1,142 | 1,142 | 28,600 | -7 | 99% | 98% | 85% | ▼▼ | 100% | 102% | 97% | 98% | 103% |
| 20250318 | 1,143 | 1,160 | 1,138 | 1,147 | 33,400 | 5 | 100% | 100% | 117% | ▲ | 99% | 101% | 94% | 98% | 104% |
| 20250319 | 1,154 | 1,155 | 1,144 | 1,146 | 22,200 | -1 | 100% | 99% | 66% | ▼ | 100% | 102% | 91% | 98% | 104% |
| 20250321 | 1,147 | 1,151 | 1,138 | 1,146 | 46,000 | 0 | 100% | 100% | 207% | -- | 100% | 102% | 91% | 98% | 104% |
| 20250324 | 1,145 | 1,148 | 1,137 | 1,142 | 16,900 | -4 | 100% | 100% | 37% | ▼ | 100% | 99% | 89% | 98% | 103% |
| 20250325 | 1,165 | 1,221 | 1,148 | 1,164 | 112,900 | 22 | 102% | 100% | 668% | ▲ | 100% | 97% | 89% | 99% | 105% |
| 20250326 | 1,162 | 1,183 | 1,148 | 1,167 | 54,000 | 3 | 100% | 100% | 48% | ▲▲ | 100% | 95% | 89% | 100% | 104% |
| 20250327 | 1,171 | 1,185 | 1,166 | 1,171 | 48,400 | 4 | 100% | 100% | 90% | ▲▲▲ | 101% | 96% | 90% | 100% | 104% |
| 20250328 | 1,150 | 1,180 | 1,148 | 1,159 | 31,500 | -12 | 99% | 101% | 65% | ▼ | 98% | 95% | 90% | 99% | 102% |
| 20250331 | 1,150 | 1,154 | 1,118 | 1,122 | 62,100 | -37 | 97% | 98% | 197% | ▼▼ | 98% | 90% | 92% | 96% | 100% |
| 20250401 | 1,128 | 1,128 | 1,107 | 1,107 | 26,000 | -15 | 99% | 98% | 42% | ▼▼▼ | 100% | 88% | 94% | 95% | 100% |
| 20250402 | 1,107 | 1,109 | 1,091 | 1,108 | 31,200 | 1 | 100% | 100% | 120% | ▲ | 102% | 94% | 97% | 95% | 100% |
| 20250403 | 1,070 | 1,107 | 1,063 | 1,090 | 62,300 | -18 | 98% | 102% | 200% | ▼ | 95% | 94% | 0% | 93% | 100% |
| 20250404 | 1,070 | 1,074 | 991 | 1,016 | 100,700 | -74 | 93% | 95% | 162% | ▼▼ | 102% | 105% | 0% | 87% | 100% |
| 20250408 | 958 | 989 | 958 | 979 | 33,600 | -37 | 96% | 102% | 33% | ▼▼▼ | 98% | 105% | 0% | 84% | 100% |
| 20250409 | 953 | 970 | 929 | 938 | 40,700 | -41 | 96% | 98% | 121% | ▼▼▼▼ | 100% | 99% | 0% | 80% | 100% |
| 20250410 | 1,013 | 1,019 | 978 | 1,009 | 30,100 | 71 | 108% | 100% | 74% | ▲ | 102% | 102% | 0% | 86% | 108% |
| 20250411 | 985 | 1,007 | 965 | 1,006 | 14,400 | -3 | 100% | 102% | 48% | ▼ | 99% | 103% | 0% | 86% | 107% |
| 20250414 | 1,010 | 1,026 | 994 | 1,003 | 27,100 | -3 | 100% | 99% | 188% | ▼▼ | 100% | 104% | 0% | 86% | 107% |
| 20250415 | 1,003 | 1,010 | 1,000 | 1,001 | 15,400 | -2 | 100% | 100% | 57% | ▼▼▼ | 100% | 0% | 0% | 85% | 107% |
| 20250416 | 1,001 | 1,002 | 982 | 998 | 12,200 | -3 | 100% | 100% | 79% | ▼▼▼▼ | 100% | 0% | 0% | 85% | 106% |
| 20250417 | 1,006 | 1,017 | 992 | 1,007 | 18,700 | 9 | 101% | 100% | 153% | ▲ | 102% | 0% | 0% | 86% | 107% |
| 20250418 | 1,016 | 1,042 | 1,015 | 1,039 | 17,300 | 32 | 103% | 102% | 93% | ▲▲ | % | % | % | 89% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 426,500 | 0 | 388,300 | 0 | 38,200 |
| 2025-04-04 | 0 | 460,100 | 0 | 413,100 | 0 | 47,000 |
| 2025-03-28 | 0 | 453,100 | 0 | 405,300 | 0 | 47,800 |
| 2025-03-21 | 0 | 481,200 | 0 | 414,900 | 0 | 66,300 |
| 2025-03-14 | 0 | 489,500 | 0 | 420,500 | 0 | 69,000 |
| 2025-03-07 | 0 | 489,600 | 0 | 424,600 | 0 | 65,000 |
| 2025-02-28 | 0 | 493,000 | 0 | 414,800 | 0 | 78,200 |
| 2025-02-21 | 0 | 515,700 | 0 | 423,600 | 0 | 92,100 |
| 2025-02-14 | 0 | 557,200 | 0 | 487,000 | 0 | 70,200 |
| 2025-02-07 | 0 | 552,700 | 0 | 476,000 | 0 | 76,700 |
| 2025-01-31 | 0 | 547,200 | 0 | 478,200 | 0 | 69,000 |
| 2025-01-24 | 0 | 552,800 | 0 | 476,600 | 0 | 76,200 |
| 2025-01-17 | 0 | 558,600 | 0 | 475,800 | 0 | 82,800 |
| 2025-01-10 | 0 | 538,400 | 0 | 450,900 | 0 | 87,500 |
| 2024-12-27 | 0 | 527,800 | 0 | 437,500 | 0 | 90,300 |
| 2024-12-20 | 0 | 528,100 | 0 | 435,800 | 0 | 92,300 |
| 2024-12-13 | 0 | 520,400 | 0 | 430,700 | 0 | 89,700 |
| 2024-12-06 | 0 | 527,800 | 0 | 432,800 | 0 | 95,000 |
| 2024-11-29 | 0 | 507,500 | 0 | 419,700 | 0 | 87,800 |
| 2024-11-22 | 0 | 497,100 | 0 | 409,000 | 0 | 88,100 |
| 2024-11-15 | 0 | 524,500 | 0 | 432,500 | 0 | 92,000 |
| 2024-11-08 | 0 | 529,200 | 0 | 422,800 | 0 | 106,400 |
| 2024-11-01 | 0 | 520,600 | 0 | 421,200 | 0 | 99,400 |
| 2024-10-25 | 0 | 522,500 | 0 | 419,400 | 0 | 103,100 |
| 2024-10-18 | 0 | 535,600 | 0 | 415,800 | 0 | 119,800 |
| 2024-10-11 | 0 | 516,800 | 0 | 417,600 | 0 | 99,200 |
| 2024-10-04 | 0 | 507,100 | 0 | 411,100 | 0 | 96,000 |
| 2024-09-27 | 0 | 501,400 | 0 | 405,400 | 0 | 96,000 |
| 2024-09-20 | 0 | 501,900 | 0 | 403,600 | 0 | 98,300 |
| 2024-09-13 | 0 | 501,500 | 0 | 401,300 | 0 | 100,200 |
| 2024-09-06 | 0 | 496,400 | 0 | 397,800 | 0 | 98,600 |
| 2024-08-30 | 0 | 498,300 | 0 | 391,500 | 0 | 106,800 |
| 2024-08-23 | 0 | 503,800 | 0 | 392,200 | 0 | 111,600 |
| 2024-08-16 | 0 | 503,900 | 0 | 389,100 | 0 | 114,800 |
| 2024-08-09 | 0 | 527,300 | 0 | 393,000 | 0 | 134,300 |
| 2024-08-02 | 0 | 585,800 | 0 | 426,700 | 0 | 159,100 |
| 2024-07-26 | 0 | 606,000 | 0 | 435,800 | 0 | 170,200 |
| 2024-07-19 | 0 | 599,600 | 0 | 434,500 | 0 | 165,100 |
| 2024-07-12 | 0 | 573,900 | 0 | 424,900 | 0 | 149,000 |
| 2024-07-05 | 0 | 564,500 | 0 | 405,900 | 0 | 158,600 |
| 2024-06-28 | 0 | 570,900 | 0 | 405,600 | 0 | 165,300 |
| 2024-06-21 | 0 | 565,500 | 0 | 409,900 | 0 | 155,600 |
| 2024-06-14 | 0 | 561,700 | 0 | 405,500 | 0 | 156,200 |
| 2024-06-07 | 0 | 567,200 | 0 | 406,000 | 0 | 161,200 |
| 2024-05-31 | 0 | 608,600 | 0 | 416,100 | 0 | 192,500 |
| 2024-05-24 | 0 | 616,500 | 0 | 423,400 | 0 | 193,100 |
| 2024-05-17 | 0 | 622,600 | 0 | 431,500 | 0 | 191,100 |
| 2024-05-10 | 0 | 651,600 | 0 | 442,800 | 0 | 208,800 |
| 2024-05-02 | 0 | 727,500 | 0 | 488,500 | 0 | 239,000 |
| 2024-04-26 | 0 | 732,100 | 0 | 489,500 | 0 | 242,600 |
| 2024-04-19 | 0 | 713,400 | 0 | 484,200 | 0 | 229,200 |
| 2024-04-12 | 0 | 640,800 | 0 | 438,900 | 0 | 201,900 |
| 2024-04-05 | 0 | 671,600 | 0 | 446,100 | 0 | 225,500 |
| 2024-03-29 | 0 | 619,200 | 0 | 423,700 | 0 | 195,500 |
| 2024-03-22 | 0 | 599,900 | 0 | 412,700 | 0 | 187,200 |
| 2024-03-15 | 21,000 | 522,900 | 21,000 | 386,500 | 0 | 136,400 |
| 2024-03-08 | 0 | 464,800 | 0 | 374,500 | 0 | 90,300 |
| 2024-03-01 | 0 | 445,700 | 0 | 372,800 | 0 | 72,900 |
| 2024-02-22 | 0 | 442,400 | 0 | 366,600 | 0 | 75,800 |
| 2024-02-16 | 0 | 441,800 | 0 | 372,500 | 0 | 69,300 |
| 2024-02-09 | 0 | 453,500 | 0 | 383,400 | 0 | 70,100 |
| 2024-02-02 | 0 | 450,400 | 0 | 375,500 | 0 | 74,900 |
| 2024-01-26 | 0 | 447,400 | 0 | 369,300 | 0 | 78,100 |
| 2024-01-19 | 0 | 461,200 | 0 | 367,800 | 0 | 93,400 |
| 2024-01-12 | 0 | 456,400 | 0 | 366,000 | 0 | 90,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250212 | 10:30 | Ｇ－ＳＢＩインシュ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250131 | 11:30 | Ｇ－ＳＢＩインシュ | 2025年３月期第３四半期連結累計期間の決算速報のお知らせ |
| 20250131 | 11:30 | Ｇ－ＳＢＩインシュ | 2025年３月期 通期連結業績予想の修正（上方修正）および期末配当予想の修正（増配）に関するお知らせ |
| 20241029 | 15:30 | Ｇ－ＳＢＩインシュ | 2025年３月期中間連結会計期間の決算速報のお知らせ |
| 20240808 | 15:30 | Ｇ－ＳＢＩインシュ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240730 | 15:30 | Ｇ－ＳＢＩインシュ | 2025年３月期第１四半期連結累計期間の決算速報のお知らせ |
| 20240624 | 15:30 | Ｇ－ＳＢＩインシュ | 支配株主等に関する事項について |
| 20240624 | 15:30 | Ｇ－ＳＢＩインシュ | 事業計画及び成長可能性に関する事項 |
| 20240513 | 11:30 | Ｇ－ＳＢＩインシュ | 上場維持基準への適合に関するお知らせ |
| 20240509 | 15:30 | Ｇ－ＳＢＩインシュ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240509 | 15:30 | Ｇ－ＳＢＩインシュ | 剰余金の配当（普通配当及び記念配当）に関するお知らせ |
| 20240430 | 15:30 | Ｇ－ＳＢＩインシュ | 2024年３月期 決算速報のお知らせ |
| 20240430 | 15:30 | Ｇ－ＳＢＩインシュ | 役員の異動に関するお知らせ |
| 20240311 | 17:00 | Ｇ－ＳＢＩインシュ | 売出価格等の決定に関するお知らせ |
| 20240301 | 15:15 | Ｇ－ＳＢＩインシュ | 株式売出しに関するお知らせ |
| 20240301 | 15:15 | Ｇ－ＳＢＩインシュ | 株式売出しに関する補足説明資料 |
| 20240301 | 15:15 | Ｇ－ＳＢＩインシュ | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240207 | 15:30 | Ｇ－ＳＢＩインシュ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240129 | 15:30 | Ｇ－ＳＢＩインシュ | 2024年３月期第３四半期連結累計期間の決算速報のお知らせ |
| 20240129 | 15:30 | Ｇ－ＳＢＩインシュ | 配当予想の修正（記念配当実施）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7326 | 1 | SBIインシュアランスグループ株式会社 | 2025-04-20 03:28:01 |
| 7326 | 2 | 2024年10月30日 お知らせ ログミーファイナンス主催「個人投資家向けIRセミナー」への参加について PDF | 2024-10-30 17:31:41 |
| 7326 | 2 | FAQ（PDF） | 2024-06-18 19:43:27 |
| 7326 | 2 | 投影資料（PDF） | 2024-06-18 19:43:26 |
| 7326 | 2 | FAQ（PDF） | 2024-06-18 19:43:25 |
| 7326 | 2 | 投影資料（PDF） | 2024-06-18 19:43:23 |
| 7326 | 2 | 免責事項 | SBIインシュアランスグループ株式会社 | 2024-06-18 19:22:56 |
| 7326 | 2 | 株式情報 | SBIインシュアランスグループ株式会社 | 2024-06-18 19:22:55 |
| 7326 | 2 | Top Message | SBIインシュアランスグループ株式会社 | 2024-06-18 19:22:54 |
| 7326 | 2 | IR資料 | SBIインシュアランスグループ株式会社 | 2024-06-18 19:22:53 |