[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,472 | 1,493 | 1,463 | 1,490 | 694,400 | -16,600 | 101% | ▲ | 2882 | 0 | 0 | 100% | 15% |
| 20250826 | 1,535 | 1,546 | 1,526 | 1,531 | 1,299,400 | 574,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250815 | 1,460 | 1,489 | 1,460 | 1,475 | 767,900 | 295,800 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250818 | 1,488 | 1,492 | 1,468 | 1,472 | 711,000 | -56,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 14% |
| 20250827 | 1,525 | 1,540 | 1,513 | 1,517 | 1,352,100 | 52,700 | 99% | ▼ | 7777 | 0 | 0 | 99% | 13% |
| 20250825 | 1,526 | 1,532 | 1,505 | 1,523 | 724,800 | -264,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250820 | 1,494 | 1,503 | 1,485 | 1,495 | 721,800 | 27,400 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20250812 | 1,445 | 1,458 | 1,439 | 1,455 | 665,100 | -194,800 | 101% | ▲ | 2222 | 51 | 10 | 100% | 13% |
| 20250813 | 1,460 | 1,466 | 1,451 | 1,458 | 635,600 | -29,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250814 | 1,458 | 1,462 | 1,447 | 1,459 | 472,100 | -163,500 | 100% | ▲▲▲ | 8882 | 0 | 9 | 100% | 13% |
| 20250822 | 1,485 | 1,518 | 1,480 | 1,506 | 988,800 | 521,600 | 101% | ▲ | 1471 | 0 | 0 | 100% | 12% |
| 20250807 | 1,411 | 1,442 | 1,410 | 1,442 | 682,600 | -19,000 | 102% | ▲▲ | 2222 | 0 | 8 | 100% | 12% |
| 20250821 | 1,503 | 1,503 | 1,480 | 1,485 | 467,200 | -254,600 | 99% | ▼ | 2828 | 0 | 0 | 99% | 11% |
| 20250808 | 1,442 | 1,444 | 1,426 | 1,437 | 859,900 | 177,300 | 100% | ▼ | 1117 | 0 | 11 | 100% | 11% |
| 20250828 | 1,492 | 1,510 | 1,488 | 1,496 | 2,137,200 | 785,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 10% |
| 20250801 | 1,352 | 1,425 | 1,351 | 1,420 | 1,513,300 | 607,500 | 104% | ▲▲ | 1111 | 40 | 5 | 100% | 10% |
| 20250806 | 1,410 | 1,422 | 1,400 | 1,411 | 701,600 | -67,500 | 101% | ▲ | 2222 | 0 | 9 | 99% | 9% |
| 20250804 | 1,380 | 1,401 | 1,375 | 1,401 | 909,800 | -603,500 | 99% | ▼ | 8228 | 0 | 6 | 99% | 9% |
| 20250805 | 1,406 | 1,419 | 1,394 | 1,398 | 769,100 | -140,700 | 100% | ▼▼ | 2228 | 0 | 10 | 98% | 8% |
| 20250731 | 1,348 | 1,370 | 1,348 | 1,360 | 905,800 | 450,800 | 101% | ▲ | 1111 | 0 | 2 | 99% | 5% |
| 20250728 | 1,351 | 1,368 | 1,350 | 1,354 | 746,800 | 134,800 | 101% | ▲▲▲▲▲ | 1111 | 40 | 5 | 98% | 5% |
| 20250730 | 1,347 | 1,353 | 1,342 | 1,347 | 455,000 | -130,900 | 100% | ▼▼ | 8888 | 0 | 3 | 97% | 4% |
| 20250729 | 1,354 | 1,356 | 1,343 | 1,348 | 585,900 | -160,900 | 100% | ▼ | 8828 | 0 | 8 | 97% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 8570 | MERRILL LYNCH INTERNATIONAL | 1,677,317 | 1% | ▼ | -39,000 |
| 2025-07-29 | 8570 | MERRILL LYNCH INTERNATIONAL | 1,694,617 | 1% | ▲ | 17,300 |
| 2025-08-01 | 8570 | MERRILL LYNCH INTERNATIONAL | 1,621,817 | 1% | ▼ | -72,800 |
| 2025-08-04 | 8570 | MERRILL LYNCH INTERNATIONAL | 1,676,017 | 1% | ▲ | 54,200 |
| 2025-08-05 | 8570 | MERRILL LYNCH INTERNATIONAL | 1,603,017 | 1% | ▼ | -73,000 |
| 2025-08-07 | 8570 | MERRILL LYNCH INTERNATIONAL | 1,578,717 | 1% | ▼ | -24,300 |
| 2025-08-12 | 8570 | MERRILL LYNCH INTERNATIONAL | 1,614,717 | 1% | ▲ | 36,000 |
| 2025-08-14 | 8570 | MERRILL LYNCH INTERNATIONAL | 1,567,017 | 1% | ▼ | -47,700 |
| 2025-08-18 | 8570 | MERRILL LYNCH INTERNATIONAL | 1,590,917 | 1% | ▲ | 23,900 |
| 2025-08-19 | 8570 | MERRILL LYNCH INTERNATIONAL | 1,625,217 | 1% | ▲ | 34,300 |
| 2025-08-20 | 8570 | MERRILL LYNCH INTERNATIONAL | 1,615,617 | 1% | ▼ | -9,600 |
| 2025-08-21 | 8570 | MERRILL LYNCH INTERNATIONAL | 1,643,717 | 1% | ▲ | 28,100 |
| 2025-08-22 | 8570 | MERRILL LYNCH INTERNATIONAL | 1,597,417 | 1% | ▼ | -46,300 |
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 | 713,400 | 124,300 | 463,200 | 69,500 | 250,200 | 54,800 |
| 2025-08-08 | 608,900 | 123,400 | 363,900 | 70,900 | 245,000 | 52,500 |
| 2025-08-15 | 549,700 | 142,500 | 345,800 | 84,800 | 203,900 | 57,700 |
| 2025-08-22 | 502,800 | 155,000 | 260,700 | 92,500 | 242,100 | 62,500 |