[8267]イオン:【小売】総合スーパー、不動産、金融、専門店など展開
Yahoo! 【プライム/27小売業】 売上高:101348770 当期純利益:287830 総資産:138333000 時価:13166億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260430 | 1,569 | 1,576 | 1,490 | 1,510 | 14,813,500 | 8,561,400 | 96% | ▼ | 1717 | 0 | 0 | 77% | 0% |
| 20260424 | 1,593 | 1,594 | 1,540 | 1,540 | 11,953,200 | -1,348,100 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 79% | 0% |
| 20260427 | 1,530 | 1,576 | 1,512 | 1,547 | 8,960,000 | -2,993,200 | 100% | ▲ | 8882 | 0 | 0 | 79% | 0% |
| 20260428 | 1,555 | 1,572 | 1,543 | 1,569 | 6,252,100 | -2,707,900 | 101% | ▲▲ | 8222 | 0 | 0 | 80% | 2% |
| 20260423 | 1,653 | 1,657 | 1,585 | 1,585 | 13,301,300 | 7,138,000 | 95% | ▼▼▼ | 7777 | 24 | 0 | 81% | 0% |
| 20260422 | 1,683 | 1,689 | 1,666 | 1,666 | 6,163,300 | -1,412,900 | 99% | ▼▼ | 8888 | 51 | 0 | 85% | 0% |
| 20260421 | 1,714 | 1,716 | 1,683 | 1,683 | 7,576,200 | 2,587,900 | 98% | ▼ | 7717 | 0 | 0 | 86% | 0% |
| 20260417 | 1,756 | 1,757 | 1,704 | 1,704 | 8,517,600 | 2,249,300 | 97% | ▼ | 7717 | 0 | 0 | 87% | 0% |
| 20260420 | 1,711 | 1,727 | 1,710 | 1,716 | 4,988,300 | -3,529,300 | 101% | ▲ | 8282 | 51 | 0 | 88% | 1% |
| 20260414 | 1,720 | 1,732 | 1,713 | 1,722 | 7,226,900 | -1,520,000 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 86% | 0% |
| 20260413 | 1,760 | 1,760 | 1,720 | 1,724 | 8,746,900 | -6,051,900 | 98% | ▼▼▼ | 8888 | 24 | 0 | 86% | 0% |
| 20260415 | 1,730 | 1,757 | 1,726 | 1,745 | 8,620,300 | 1,393,400 | 101% | ▲ | 1111 | 0 | 0 | 87% | 1% |
| 20260416 | 1,742 | 1,772 | 1,728 | 1,763 | 6,268,300 | -2,352,000 | 101% | ▲▲ | 2222 | 0 | 0 | 90% | 2% |
| 20260410 | 1,796 | 1,799 | 1,750 | 1,763 | 14,798,800 | -13,544,500 | 98% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20260409 | 1,947 | 1,974 | 1,800 | 1,800 | 28,343,300 | 19,132,900 | 92% | ▼ | 1717 | 0 | 0 | 89% | 0% |
| 20260331 | 1,915 | 1,917 | 1,866 | 1,885 | 6,830,200 | -341,700 | 99% | ▼▼ | 2228 | 0 | 0 | 91% | 0% |
| 20260330 | 1,881 | 1,916 | 1,860 | 1,906 | 7,171,900 | -262,000 | 99% | ▼ | 8888 | 0 | 0 | 89% | 1% |
| 20260407 | 1,940 | 1,967 | 1,910 | 1,917 | 5,298,700 | 1,053,500 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20260402 | 1,948 | 1,976 | 1,912 | 1,928 | 6,165,000 | 501,400 | 99% | ▼ | 1117 | 51 | 0 | 94% | 2% |
| 20260406 | 1,941 | 1,970 | 1,925 | 1,933 | 4,245,200 | 1,362,000 | 100% | ▼ | 1117 | 51 | 0 | 95% | 3% |
| 20260403 | 1,921 | 1,941 | 1,912 | 1,941 | 2,883,200 | -3,281,800 | 101% | ▲ | 8282 | 51 | 0 | 95% | 3% |
| 20260401 | 1,912 | 1,949 | 1,904 | 1,948 | 5,663,600 | -1,166,600 | 103% | ▲ | 2282 | 0 | 0 | 94% | 3% |
| 20260408 | 1,935 | 1,961 | 1,920 | 1,961 | 9,210,400 | 3,911,700 | 102% | ▲ | 7171 | 0 | 0 | 97% | 4% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 3,118,400 | 2,122,600 | 803,400 | 529,600 | 2,315,000 | 1,593,000 |
| 2026-04-10 | 4,941,300 | 2,172,200 | 1,159,900 | 572,000 | 3,781,400 | 1,600,200 |
| 2026-04-17 | 5,352,500 | 2,110,400 | 1,277,600 | 576,400 | 4,074,900 | 1,534,000 |
| 2026-04-24 | 5,763,100 | 2,417,700 | 1,453,800 | 632,600 | 4,309,300 | 1,785,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-04 09:22 | S100T79T | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-06-06 09:15 | S100TJV8 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-11-07 09:11 | S100UMAA | 三井住友信託銀行株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-04-07 14:01 | S100VKRB | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-04-22 11:23 | S100VNE5 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-07-03 15:44 | S100WAL3 | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2025-07-07 12:04 | S100WBEK | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-07-22 10:12 | S100WDK9 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-08-22 13:07 | S100WKPM | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-09-19 10:37 | S100WP5W | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2026-04-06 13:08 | S100XWC7 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |