[8570]イオンＦＳ:【イオン系】割引制度に特徴信販、銀行とのCD提携も活発
Yahoo! 【プライム/31その他金融業】 売上高:5332620 当期純利益:195270 総資産:77603800 時価:3231億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,540 | 1,541 | 1,511 | 1,513 | 642,300 | 95,900 | 98% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20250930 | 1,511 | 1,519 | 1,493 | 1,509 | 399,000 | -243,300 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251001 | 1,493 | 1,495 | 1,457 | 1,463 | 649,100 | 250,100 | 97% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251002 | 1,452 | 1,461 | 1,431 | 1,438 | 440,100 | -209,000 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20251003 | 1,438 | 1,455 | 1,437 | 1,455 | 333,000 | -107,100 | 101% | ▲ | 8282 | 51 | 0 | 94% | 1% |
| 20251006 | 1,485 | 1,496 | 1,469 | 1,489 | 668,000 | 335,000 | 102% | ▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20251007 | 1,489 | 1,494 | 1,469 | 1,469 | 476,900 | -191,100 | 99% | ▼ | 8528 | 51 | 0 | 95% | 2% |
| 20251008 | 1,485 | 1,502 | 1,479 | 1,479 | 530,800 | 53,900 | 101% | ▲ | 1171 | 0 | 0 | 96% | 3% |
| 20251009 | 1,472 | 1,488 | 1,469 | 1,488 | 540,300 | 9,500 | 101% | ▲▲ | 7771 | 0 | 0 | 97% | 3% |
| 20251010 | 1,482 | 1,512 | 1,449 | 1,455 | 984,000 | 443,700 | 98% | ▼ | 1717 | 0 | 0 | 94% | 1% |
| 20251014 | 1,425 | 1,444 | 1,416 | 1,423 | 927,100 | -56,900 | 98% | ▼▼ | 8888 | 0 | 11 | 92% | 0% |
| 20251015 | 1,445 | 1,447 | 1,435 | 1,443 | 369,700 | -557,400 | 101% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20251016 | 1,448 | 1,462 | 1,443 | 1,462 | 446,100 | 76,400 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20251017 | 1,446 | 1,448 | 1,431 | 1,432 | 290,300 | -155,800 | 98% | ▼ | 8888 | 0 | 0 | 93% | 1% |
| 20251020 | 1,460 | 1,477 | 1,446 | 1,473 | 415,700 | 125,400 | 103% | ▲ | 1111 | 0 | 0 | 96% | 3% |
| 20251021 | 1,474 | 1,481 | 1,466 | 1,478 | 443,000 | 27,300 | 100% | ▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20251022 | 1,470 | 1,482 | 1,470 | 1,474 | 361,600 | -81,400 | 100% | ▼ | 2288 | 51 | 0 | 96% | 4% |
| 20251023 | 1,477 | 1,490 | 1,473 | 1,489 | 354,100 | -7,500 | 101% | ▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251024 | 1,487 | 1,492 | 1,483 | 1,485 | 260,800 | -93,300 | 100% | ▼ | 2228 | 0 | 0 | 96% | 4% |
| 20251027 | 1,498 | 1,506 | 1,495 | 1,496 | 396,000 | 135,200 | 101% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20251028 | 1,513 | 1,548 | 1,501 | 1,507 | 871,600 | 475,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20251029 | 1,501 | 1,507 | 1,494 | 1,496 | 557,800 | -313,800 | 99% | ▼ | 8888 | 0 | 0 | 99% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-07 | 8570 | J.P. MORGAN SECURITIES PLC | 183,223 | 0% | ▼ | -902,000 |
| 2025-10-02 | 8570 | J.P. MORGAN SECURITIES PLC | 1,085,223 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 626,200 | 135,100 | 467,900 | 80,500 | 158,300 | 54,600 |
| 2025-10-17 | 618,000 | 133,100 | 447,300 | 82,400 | 170,700 | 50,700 |
| 2025-10-10 | 645,900 | 131,100 | 446,800 | 80,300 | 199,100 | 50,800 |
| 2025-10-03 | 552,000 | 133,200 | 382,400 | 77,800 | 169,600 | 55,400 |