| 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 | 3,408 | 3,418 | 3,360 | 3,398 | 4,414,200 | 60 | 102% | 100% | 62% | ▲▲▲▲ | 98% | 101% | 105% | 97% | 109% |
| 20240925 | 3,370 | 3,389 | 3,298 | 3,298 | 4,582,000 | -100 | 97% | 98% | 104% | ▼ | 102% | 101% | 106% | 94% | 106% |
| 20240926 | 3,340 | 3,406 | 3,320 | 3,406 | 6,123,800 | 108 | 103% | 102% | 134% | ▲ | 100% | 101% | 105% | 97% | 109% |
| 20240927 | 3,358 | 3,380 | 3,292 | 3,359 | 5,443,600 | -47 | 99% | 100% | 89% | ▼ | 101% | 103% | 108% | 96% | 108% |
| 20240930 | 3,289 | 3,345 | 3,250 | 3,330 | 6,371,200 | -29 | 99% | 101% | 117% | ▼▼ | 101% | 105% | 105% | 95% | 107% |
| 20241001 | 3,353 | 3,417 | 3,322 | 3,389 | 3,754,000 | 59 | 102% | 101% | 59% | ▲ | 98% | 106% | 106% | 97% | 109% |
| 20241002 | 3,319 | 3,344 | 3,255 | 3,269 | 4,814,500 | -120 | 96% | 98% | 128% | ▼ | 101% | 103% | 105% | 94% | 105% |
| 20241003 | 3,355 | 3,392 | 3,338 | 3,379 | 4,867,400 | 110 | 103% | 101% | 101% | ▲ | 100% | 102% | 103% | 99% | 108% |
| 20241004 | 3,397 | 3,424 | 3,375 | 3,399 | 4,113,900 | 20 | 101% | 100% | 85% | ▲▲ | 100% | 99% | 98% | 100% | 109% |
| 20241007 | 3,520 | 3,544 | 3,501 | 3,522 | 4,893,400 | 123 | 104% | 100% | 119% | ▲▲▲ | 99% | 100% | 101% | 100% | 113% |
| 20241008 | 3,500 | 3,518 | 3,441 | 3,448 | 4,472,600 | -74 | 98% | 99% | 91% | ▼ | 97% | 101% | 105% | 98% | 111% |
| 20241009 | 3,495 | 3,506 | 3,393 | 3,405 | 3,433,900 | -43 | 99% | 97% | 77% | ▼▼ | 101% | 103% | 106% | 97% | 109% |
| 20241010 | 3,448 | 3,483 | 3,439 | 3,470 | 3,503,300 | 65 | 102% | 101% | 102% | ▲ | 99% | 100% | 104% | 99% | 111% |
| 20241011 | 3,516 | 3,541 | 3,491 | 3,494 | 4,492,600 | 24 | 101% | 99% | 128% | ▲▲ | 98% | 99% | 103% | 99% | 112% |
| 20241015 | 3,566 | 3,569 | 3,489 | 3,493 | 5,340,300 | -1 | 100% | 98% | 119% | ▼ | 101% | 100% | 105% | 99% | 112% |
| 20241016 | 3,492 | 3,573 | 3,447 | 3,537 | 4,609,700 | 44 | 101% | 101% | 86% | ▲ | 99% | 97% | 103% | 100% | 113% |
| 20241017 | 3,560 | 3,585 | 3,519 | 3,525 | 2,846,900 | -12 | 100% | 99% | 62% | ▼ | 100% | 97% | 104% | 100% | 111% |
| 20241018 | 3,539 | 3,545 | 3,493 | 3,529 | 2,954,200 | 4 | 100% | 100% | 104% | ▲ | 99% | 97% | 104% | 100% | 108% |
| 20241021 | 3,530 | 3,531 | 3,480 | 3,507 | 2,525,800 | -22 | 99% | 99% | 85% | ▼ | 99% | 98% | 106% | 99% | 107% |
| 20241022 | 3,475 | 3,495 | 3,427 | 3,447 | 3,067,700 | -60 | 98% | 99% | 121% | ▼▼ | 99% | 99% | 107% | 97% | 105% |
| 20241023 | 3,449 | 3,465 | 3,416 | 3,428 | 2,500,200 | -19 | 99% | 99% | 82% | ▼▼▼ | 100% | 102% | 109% | 97% | 105% |
| 20241024 | 3,400 | 3,441 | 3,355 | 3,412 | 3,211,200 | -16 | 100% | 100% | 128% | ▼▼▼▼ | 99% | 102% | 109% | 96% | 104% |
| 20241025 | 3,387 | 3,401 | 3,343 | 3,357 | 3,789,800 | -55 | 98% | 99% | 118% | ▼▼▼▼▼ | 101% | 103% | 111% | 95% | 103% |
| 20241028 | 3,341 | 3,420 | 3,321 | 3,390 | 4,232,300 | 33 | 101% | 101% | 112% | ▲ | 101% | 100% | 109% | 96% | 104% |
| 20241029 | 3,399 | 3,449 | 3,391 | 3,423 | 2,966,000 | 33 | 101% | 101% | 70% | ▲▲ | 101% | 102% | 107% | 97% | 105% |
| 20241030 | 3,447 | 3,489 | 3,440 | 3,466 | 13,437,500 | 43 | 101% | 101% | 453% | ▲▲▲ | 99% | 105% | 106% | 98% | 106% |
| 20241031 | 3,487 | 3,500 | 3,405 | 3,439 | 4,427,800 | -27 | 99% | 99% | 33% | ▼ | 99% | 108% | 109% | 97% | 102% |
| 20241101 | 3,391 | 3,404 | 3,350 | 3,355 | 3,639,200 | -84 | 98% | 99% | 82% | ▼▼ | 100% | 107% | 109% | 95% | 100% |
| 20241105 | 3,389 | 3,445 | 3,333 | 3,401 | 3,059,700 | 46 | 101% | 100% | 84% | ▲ | 103% | 107% | 104% | 96% | 101% |
| 20241106 | 3,419 | 3,528 | 3,417 | 3,528 | 4,424,000 | 127 | 104% | 103% | 145% | ▲▲ | 99% | 99% | 97% | 100% | 105% |
| 20241107 | 3,690 | 3,729 | 3,596 | 3,661 | 6,509,700 | 133 | 104% | 99% | 147% | ▲▲▲ | 99% | 98% | 97% | 100% | 109% |
| 20241108 | 3,678 | 3,680 | 3,612 | 3,632 | 3,176,900 | -29 | 99% | 99% | 49% | ▼ | 100% | 100% | 99% | 99% | 108% |
| 20241111 | 3,617 | 3,655 | 3,598 | 3,631 | 2,214,000 | -1 | 100% | 100% | 70% | ▼▼ | 100% | 100% | 96% | 99% | 108% |
| 20241112 | 3,656 | 3,720 | 3,639 | 3,669 | 3,245,800 | 38 | 101% | 100% | 147% | ▲ | 98% | 101% | 96% | 100% | 109% |
| 20241113 | 3,664 | 3,669 | 3,567 | 3,607 | 3,351,000 | -62 | 98% | 98% | 103% | ▼ | 99% | 103% | 97% | 98% | 108% |
| 20241114 | 3,607 | 3,637 | 3,584 | 3,585 | 3,482,300 | -22 | 99% | 99% | 104% | ▼▼ | 99% | 96% | 96% | 98% | 107% |
| 20241115 | 3,655 | 3,668 | 3,624 | 3,624 | 3,415,500 | 39 | 101% | 99% | 98% | ▲ | 101% | 97% | 97% | 99% | 108% |
| 20241118 | 3,627 | 3,666 | 3,607 | 3,647 | 3,498,700 | 23 | 101% | 101% | 102% | ▲▲ | 102% | 98% | 96% | 99% | 109% |
| 20241119 | 3,635 | 3,700 | 3,624 | 3,700 | 4,269,600 | 53 | 101% | 102% | 122% | ▲▲▲ | 99% | 100% | 97% | 100% | 110% |
| 20241120 | 3,561 | 3,592 | 3,498 | 3,518 | 8,344,100 | -182 | 95% | 99% | 195% | ▼ | 100% | 98% | 99% | 95% | 105% |
| 20241121 | 3,521 | 3,567 | 3,506 | 3,518 | 5,046,800 | 0 | 100% | 100% | 60% | -- | 100% | 94% | 99% | 95% | 105% |
| 20241122 | 3,520 | 3,548 | 3,483 | 3,531 | 3,491,600 | 13 | 100% | 100% | 69% | ▲ | 100% | 94% | 97% | 95% | 105% |
| 20241125 | 3,564 | 3,582 | 3,540 | 3,566 | 7,937,800 | 35 | 101% | 100% | 227% | ▲▲ | 97% | 97% | 98% | 96% | 106% |
| 20241126 | 3,531 | 3,540 | 3,402 | 3,433 | 5,147,900 | -133 | 96% | 97% | 65% | ▼ | 97% | 103% | 102% | 93% | 102% |
| 20241127 | 3,405 | 3,417 | 3,300 | 3,318 | 7,147,700 | -115 | 97% | 97% | 139% | ▼▼ | 101% | 106% | 105% | 90% | 100% |
| 20241128 | 3,293 | 3,336 | 3,257 | 3,319 | 4,499,100 | 1 | 100% | 101% | 63% | ▲ | 101% | 105% | 105% | 90% | 100% |
| 20241129 | 3,317 | 3,358 | 3,305 | 3,341 | 3,738,500 | 22 | 101% | 101% | 83% | ▲▲ | 103% | 104% | 102% | 90% | 101% |
| 20241202 | 3,341 | 3,444 | 3,341 | 3,438 | 4,422,000 | 97 | 103% | 103% | 118% | ▲▲▲ | 101% | 99% | 98% | 93% | 104% |
| 20241203 | 3,464 | 3,517 | 3,426 | 3,506 | 5,704,300 | 68 | 102% | 101% | 129% | ▲▲▲▲ | 98% | 98% | 97% | 95% | 106% |
| 20241204 | 3,503 | 3,510 | 3,435 | 3,440 | 4,333,300 | -66 | 98% | 98% | 76% | ▼ | 100% | 99% | 98% | 93% | 104% |
| 20241205 | 3,466 | 3,485 | 3,446 | 3,467 | 4,217,200 | 27 | 101% | 100% | 97% | ▲ | 99% | 100% | 98% | 94% | 104% |
| 20241206 | 3,462 | 3,466 | 3,406 | 3,432 | 4,577,600 | -35 | 99% | 99% | 109% | ▼ | 100% | 101% | 0% | 93% | 103% |
| 20241209 | 3,442 | 3,457 | 3,407 | 3,432 | 3,524,200 | 0 | 100% | 100% | 77% | -- | 98% | 100% | 0% | 93% | 103% |
| 20241210 | 3,475 | 3,475 | 3,394 | 3,394 | 4,157,100 | -38 | 99% | 98% | 118% | ▼ | 100% | 100% | 0% | 92% | 102% |
| 20241211 | 3,430 | 3,437 | 3,407 | 3,434 | 3,753,200 | 40 | 101% | 100% | 90% | ▲ | 99% | 96% | 0% | 93% | 103% |
| 20241212 | 3,495 | 3,496 | 3,440 | 3,454 | 5,163,100 | 20 | 101% | 99% | 138% | ▲▲ | 101% | 98% | 0% | 93% | 104% |
| 20241213 | 3,444 | 3,490 | 3,442 | 3,470 | 5,213,100 | 16 | 100% | 101% | 101% | ▲▲▲ | 98% | 97% | 0% | 94% | 105% |
| 20241216 | 3,482 | 3,503 | 3,412 | 3,421 | 2,771,300 | -49 | 99% | 98% | 53% | ▼ | 98% | 99% | 0% | 92% | 103% |
| 20241217 | 3,412 | 3,430 | 3,350 | 3,350 | 3,571,700 | -71 | 98% | 98% | 129% | ▼▼ | 101% | 0% | 0% | 94% | 101% |
| 20241218 | 3,321 | 3,389 | 3,320 | 3,347 | 3,942,900 | -3 | 100% | 101% | 110% | ▼▼▼ | 102% | 0% | 0% | 94% | 101% |
| 20241219 | 3,302 | 3,384 | 3,294 | 3,369 | 3,367,200 | 22 | 101% | 102% | 85% | ▲ | 100% | 0% | 0% | 94% | 102% |
| 20241220 | 3,398 | 3,425 | 3,369 | 3,390 | 7,211,600 | 21 | 101% | 100% | 214% | ▲▲ | % | % | % | 95% | 102% |
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 | 199,600 | 2,920,000 | 31,300 | 1,254,900 | 168,300 | 1,665,100 |
| 2024-12-06 | 121,400 | 3,212,800 | 29,100 | 1,336,800 | 92,300 | 1,876,000 |
| 2024-11-29 | 124,600 | 3,442,200 | 44,400 | 1,413,200 | 80,200 | 2,029,000 |
| 2024-11-22 | 110,600 | 2,997,800 | 31,800 | 1,255,200 | 78,800 | 1,742,600 |
| 2024-11-15 | 184,000 | 1,984,000 | 98,200 | 881,800 | 85,800 | 1,102,200 |
| 2024-11-08 | 192,000 | 1,916,100 | 99,200 | 859,300 | 92,800 | 1,056,800 |
| 2024-11-01 | 147,900 | 2,420,500 | 97,100 | 1,066,700 | 50,800 | 1,353,800 |
| 2024-10-25 | 162,200 | 2,389,500 | 39,200 | 997,000 | 123,000 | 1,392,500 |
| 2024-10-18 | 126,600 | 2,248,400 | 22,300 | 997,200 | 104,300 | 1,251,200 |
| 2024-10-11 | 150,500 | 2,200,300 | 27,700 | 969,600 | 122,800 | 1,230,700 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-02 | Barclays Bank PLC | 19,361,647 | 1.20% | ▲ | 68,400 | 3,341 | 3,444 | 3,341 | 3,438 | 4,422,000 |
| 2024-11-27 | Barclays Bank PLC | 19,293,247 | 1.19% | ▼ | -73,800 | 3,405 | 3,417 | 3,300 | 3,318 | 7,147,700 |
| 2024-11-20 | Barclays Bank PLC | 19,367,047 | 1.20% | ▲ | 76,100 | 3,561 | 3,592 | 3,498 | 3,518 | 8,344,100 |
| 2024-11-19 | Barclays Bank PLC | 19,290,947 | 1.19% | ▼ | -39,500 | 3,635 | 3,700 | 3,624 | 3,700 | 4,269,600 |
| 2024-11-18 | Barclays Bank PLC | 19,330,447 | 1.20% | ▲ | 39,200 | 3,627 | 3,666 | 3,607 | 3,647 | 3,498,700 |
| 2024-11-14 | Barclays Bank PLC | 19,291,247 | 1.19% | ▼ | -49,400 | 3,607 | 3,637 | 3,584 | 3,585 | 3,482,300 |
| 2024-10-30 | Barclays Bank PLC | 19,340,647 | 1.20% | ▲ | 46,800 | 3,447 | 3,489 | 3,440 | 3,466 | 13,437,500 |
| 2024-10-29 | Barclays Bank PLC | 19,293,847 | 1.19% | ▼ | -51,600 | 3,399 | 3,449 | 3,391 | 3,423 | 2,966,000 |
| 2024-10-11 | Barclays Bank PLC | 19,345,447 | 1.20% | ▲ | 74,200 | 3,516 | 3,541 | 3,491 | 3,494 | 4,492,600 |
| 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 | 2024-12-21 15:22:28 |
| 8725 | 2 | 2024年12月18日 コーポレートベンチャーキャピタルの投資枠を4億米ドルに拡大（148KB） | 2024-12-18 15:34:14 |
| 8725 | 2 | 2024年12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（1,595KB） | 2024-12-14 03:32:40 |
| 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 | 2024-12-14 03:32:28 |
| 8725 | 2 | 2024年12月12日 コーポレート・ガバナンスに関する報告書 2024/12/12（718KB） | 2024-12-13 03:32:12 |
| 8725 | 2 | コーポレート・ガバナンスに関する報告書 2024/12/12 | 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 | 2024-12-13 03:32:02 |
| 8725 | 2 | 2024年12月06日 サステナビリティの考え方の改定について（161KB） | 2024-12-06 15:32:43 |
| 8725 | 2 | 日本版スチュワードシップ・コードについて | スチュワードシップ活動 | 投資家情報 | MS&ADホールディングス | 2024-11-30 03:30:17 |
| 8725 | 2 | 2024年11月22日 ～2050年ネットゼロの実現に向けて～保険引受先・投融資先に係る温室効果ガス排出量の削減に向けた取組の進捗について（167KB） | 2024-11-23 02:32:33 |
| 8725 | 2 | LGBTQに関する「PRIDE 指標 2024」において グループ５社が「ゴールド」評価を同時受賞[PDF:189.4KB](三井住友海上プライマリー生命保険) | 2024-11-20 02:34:15 |