[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/小売業】 売上高:101348770 当期純利益:287830 総資産:138333000 時価:15555億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 5,555 | 5,627 | 5,550 | 5,613 | 2,623,400 | 437,600 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 19% |
| 20250812 | 5,468 | 5,615 | 5,433 | 5,602 | 4,729,100 | 1,595,300 | 104% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 27% |
| 20250821 | 5,650 | 5,662 | 5,542 | 5,596 | 2,306,000 | -317,400 | 100% | ▼ | 2828 | 0 | 0 | 100% | 16% |
| 20250822 | 5,621 | 5,669 | 5,556 | 5,577 | 2,851,200 | 545,200 | 100% | ▼▼ | 1177 | 0 | 0 | 99% | 16% |
| 20250819 | 5,525 | 5,553 | 5,467 | 5,553 | 2,185,800 | 56,900 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 18% |
| 20250813 | 5,602 | 5,641 | 5,515 | 5,529 | 4,144,500 | -584,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 25% |
| 20250818 | 5,435 | 5,507 | 5,409 | 5,488 | 2,128,900 | -861,100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 17% |
| 20250825 | 5,577 | 5,589 | 5,465 | 5,470 | 3,482,400 | 631,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 97% | 14% |
| 20250815 | 5,429 | 5,490 | 5,396 | 5,446 | 2,990,000 | -1,303,200 | 101% | ▲ | 8282 | 0 | 0 | 97% | 18% |
| 20250826 | 5,498 | 5,508 | 5,386 | 5,426 | 4,786,500 | 1,304,100 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 13% |
| 20250814 | 5,497 | 5,514 | 5,315 | 5,418 | 4,293,200 | 148,700 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 20% |
| 20250808 | 5,385 | 5,440 | 5,371 | 5,409 | 3,133,800 | -1,049,000 | 101% | ▲▲▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 23% |
| 20250827 | 5,426 | 5,450 | 5,378 | 5,378 | 4,798,300 | 11,800 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 11% |
| 20250807 | 5,288 | 5,467 | 5,278 | 5,374 | 4,182,800 | 1,581,500 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 24% |
| 20250806 | 5,198 | 5,277 | 5,174 | 5,245 | 2,601,300 | -1,253,000 | 101% | ▲▲▲▲▲▲ | 8252 | 0 | 4 | 100% | 21% |
| 20250805 | 5,198 | 5,295 | 5,151 | 5,192 | 3,854,300 | -136,600 | 100% | ▲▲▲▲▲ | 2222 | 0 | 5 | 100% | 20% |
| 20250804 | 5,100 | 5,228 | 5,060 | 5,179 | 3,990,900 | -1,135,700 | 102% | ▲▲▲▲ | 2222 | 0 | 4 | 100% | 20% |
| 20250801 | 4,800 | 5,123 | 4,781 | 5,100 | 5,126,600 | 2,352,800 | 106% | ▲▲▲ | 1771 | 0 | 1 | 100% | 18% |
| 20250728 | 4,891 | 4,896 | 4,806 | 4,840 | 2,010,600 | -1,750,900 | 100% | ▼▼ | 8888 | 0 | 6 | 99% | 12% |
| 20250731 | 4,859 | 4,892 | 4,833 | 4,833 | 2,773,800 | 1,015,700 | 100% | ▲▲ | 1111 | 40 | 3 | 99% | 12% |
| 20250730 | 4,823 | 4,844 | 4,806 | 4,827 | 1,758,100 | -12,600 | 100% | ▲ | 2282 | 0 | 3 | 99% | 12% |
| 20250729 | 4,830 | 4,831 | 4,771 | 4,804 | 1,770,700 | -239,900 | 99% | ▼▼▼ | 8888 | 24 | 4 | 99% | 11% |
| 20250828 | 1,783 | 1,790 | 1,730 | 1,784 | 10,281,200 | 5,482,900 | 33% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 32% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 374,600 | 1,704,900 | 108,600 | 323,600 | 266,000 | 1,381,300 |
| 2025-08-08 | 490,600 | 1,781,300 | 135,100 | 334,100 | 355,500 | 1,447,200 |
| 2025-08-15 | 779,500 | 1,634,300 | 198,000 | 433,100 | 581,500 | 1,201,200 |
| 2025-08-22 | 745,300 | 1,954,200 | 163,300 | 705,900 | 582,000 | 1,248,300 |
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） |