[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:3389億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 1,502 | 1,518 | 1,488 | 1,489 | 593,500 | 69,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
| 20251117 | 1,529 | 1,534 | 1,503 | 1,503 | 524,100 | 213,900 | 98% | ▼▼ | 7717 | 0 | 0 | 98% | 2% |
| 20251119 | 1,504 | 1,518 | 1,491 | 1,505 | 461,300 | -132,200 | 101% | ▲ | 5222 | 0 | 0 | 98% | 2% |
| 20251205 | 1,544 | 1,553 | 1,531 | 1,541 | 371,500 | -33,400 | 99% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20251120 | 1,520 | 1,532 | 1,515 | 1,532 | 407,000 | -54,300 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251125 | 1,560 | 1,567 | 1,540 | 1,556 | 399,900 | -109,400 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251208 | 1,542 | 1,558 | 1,536 | 1,555 | 312,100 | -59,400 | 101% | ▲ | 2282 | 51 | 0 | 99% | 4% |
| 20251203 | 1,563 | 1,569 | 1,552 | 1,556 | 395,700 | -33,200 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251202 | 1,549 | 1,562 | 1,540 | 1,552 | 428,900 | -142,600 | 100% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20251201 | 1,566 | 1,571 | 1,548 | 1,548 | 571,500 | 51,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20251209 | 1,565 | 1,568 | 1,546 | 1,550 | 238,600 | -73,500 | 100% | ▼ | 2228 | 51 | 0 | 99% | 4% |
| 20251211 | 1,580 | 1,585 | 1,555 | 1,555 | 561,900 | 234,500 | 99% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20251126 | 1,551 | 1,567 | 1,549 | 1,562 | 374,300 | -25,600 | 100% | ▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 5% |
| 20251128 | 1,567 | 1,576 | 1,559 | 1,566 | 520,400 | 62,600 | 100% | ▼ | 7117 | 0 | 0 | 100% | 5% |
| 20251121 | 1,523 | 1,556 | 1,520 | 1,556 | 509,300 | 102,300 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251204 | 1,543 | 1,565 | 1,543 | 1,559 | 404,900 | 9,200 | 100% | ▲▲▲ | 7771 | 0 | 0 | 99% | 5% |
| 20251212 | 1,557 | 1,573 | 1,553 | 1,569 | 477,000 | -84,900 | 101% | ▲ | 8882 | 0 | 0 | 100% | 5% |
| 20251127 | 1,562 | 1,582 | 1,558 | 1,573 | 457,800 | 83,500 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251210 | 1,552 | 1,573 | 1,550 | 1,573 | 327,400 | 88,800 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20251111 | 1,515 | 1,527 | 1,510 | 1,522 | 409,200 | 85,000 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 7% |
| 20251114 | 1,526 | 1,539 | 1,522 | 1,530 | 310,200 | 37,500 | 100% | ▼ | 7777 | 0 | 0 | 100% | 7% |
| 20251113 | 1,538 | 1,540 | 1,527 | 1,536 | 272,700 | -105,800 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 7% |
| 20251112 | 1,530 | 1,546 | 1,526 | 1,532 | 378,500 | -30,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 606,100 | 125,000 | 457,500 | 78,600 | 148,600 | 46,400 |
| 2025-11-21 | 544,500 | 145,600 | 413,000 | 81,000 | 131,500 | 64,600 |
| 2025-11-28 | 542,100 | 155,800 | 419,100 | 80,800 | 123,000 | 75,000 |
| 2025-12-05 | 526,700 | 150,500 | 419,900 | 80,700 | 106,800 | 69,800 |