intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241218 | 3,820 | 3,830 | 3,730 | 3,730 | 1,893,900 | -104 | 97% | 98% | 146% | ▼▼▼ | 100% | 98% | 97% | 97% | 106% |
20241219 | 3,690 | 3,740 | 3,685 | 3,688 | 1,385,200 | -42 | 99% | 100% | 73% | ▼▼▼▼ | 98% | 99% | 96% | 96% | 104% |
20241220 | 3,737 | 3,774 | 3,677 | 3,679 | 5,439,500 | -9 | 100% | 98% | 393% | ▼▼▼▼▼ | 98% | 100% | 97% | 96% | 104% |
20241223 | 3,709 | 3,714 | 3,635 | 3,644 | 1,408,800 | -35 | 99% | 98% | 26% | ▼▼▼▼▼▼ | 100% | 102% | 99% | 95% | 103% |
20241224 | 3,643 | 3,647 | 3,607 | 3,627 | 994,400 | -17 | 100% | 100% | 71% | ▼▼▼▼▼▼▼ | 100% | 101% | 99% | 94% | 103% |
20241225 | 3,641 | 3,643 | 3,595 | 3,628 | 1,316,000 | 1 | 100% | 100% | 132% | ▲ | 101% | 99% | 100% | 94% | 101% |
20241226 | 3,637 | 3,683 | 3,636 | 3,683 | 1,535,100 | 55 | 102% | 101% | 117% | ▲▲ | 100% | 97% | 100% | 96% | 102% |
20241227 | 3,700 | 3,718 | 3,681 | 3,706 | 1,443,700 | 23 | 101% | 100% | 94% | ▲▲▲ | 100% | 96% | 100% | 96% | 102% |
20241230 | 3,710 | 3,733 | 3,684 | 3,695 | 1,402,200 | -11 | 100% | 100% | 97% | ▼ | 97% | 95% | 101% | 96% | 102% |
20250106 | 3,720 | 3,720 | 3,607 | 3,615 | 2,993,600 | -80 | 98% | 97% | 213% | ▼▼ | 99% | 99% | 104% | 94% | 100% |
20250107 | 3,633 | 3,637 | 3,598 | 3,598 | 1,933,000 | -17 | 100% | 99% | 65% | ▼▼▼ | 99% | 101% | 105% | 93% | 100% |
20250108 | 3,579 | 3,579 | 3,536 | 3,558 | 2,438,200 | -40 | 99% | 99% | 126% | ▼▼▼▼ | 99% | 101% | 106% | 92% | 100% |
20250109 | 3,571 | 3,576 | 3,519 | 3,525 | 1,866,800 | -33 | 99% | 99% | 77% | ▼▼▼▼▼ | 100% | 102% | 107% | 92% | 100% |
20250110 | 3,519 | 3,534 | 3,476 | 3,515 | 3,145,500 | -10 | 100% | 100% | 168% | ▼▼▼▼▼▼ | 103% | 103% | 108% | 91% | 100% |
20250114 | 3,499 | 3,604 | 3,437 | 3,590 | 4,416,000 | 75 | 102% | 103% | 140% | ▲ | 100% | 100% | 105% | 93% | 102% |
20250115 | 3,600 | 3,685 | 3,585 | 3,597 | 3,109,600 | 7 | 100% | 100% | 70% | ▲▲ | 99% | 100% | 104% | 93% | 102% |
20250116 | 3,610 | 3,618 | 3,571 | 3,577 | 1,543,100 | -20 | 99% | 99% | 50% | ▼ | 100% | 101% | 106% | 93% | 102% |
20250117 | 3,566 | 3,589 | 3,545 | 3,582 | 1,398,400 | 5 | 100% | 100% | 91% | ▲ | 100% | 101% | 105% | 93% | 102% |
20250120 | 3,584 | 3,622 | 3,572 | 3,600 | 1,275,200 | 18 | 101% | 100% | 91% | ▲▲ | 100% | 102% | 104% | 94% | 102% |
20250121 | 3,615 | 3,632 | 3,595 | 3,609 | 1,032,200 | 9 | 100% | 100% | 81% | ▲▲▲ | 100% | 103% | 104% | 97% | 103% |
20250122 | 3,609 | 3,621 | 3,576 | 3,602 | 1,652,900 | -7 | 100% | 100% | 160% | ▼ | 100% | 104% | 105% | 97% | 102% |
20250123 | 3,582 | 3,597 | 3,562 | 3,584 | 1,583,400 | -18 | 100% | 100% | 96% | ▼▼ | 100% | 104% | 104% | 97% | 102% |
20250124 | 3,619 | 3,661 | 3,615 | 3,622 | 1,717,700 | 38 | 101% | 100% | 108% | ▲ | 100% | 103% | 102% | 98% | 103% |
20250127 | 3,669 | 3,693 | 3,653 | 3,682 | 1,677,800 | 60 | 102% | 100% | 98% | ▲▲ | 100% | 102% | 102% | 99% | 105% |
20250128 | 3,697 | 3,715 | 3,690 | 3,704 | 1,413,100 | 22 | 101% | 100% | 84% | ▲▲▲ | 100% | 101% | 102% | 100% | 105% |
20250129 | 3,704 | 3,730 | 3,678 | 3,722 | 1,463,000 | 18 | 100% | 100% | 104% | ▲▲▲▲ | 101% | 100% | 101% | 100% | 106% |
20250130 | 3,735 | 3,770 | 3,724 | 3,770 | 1,565,300 | 48 | 101% | 101% | 107% | ▲▲▲▲▲ | 100% | 98% | 101% | 100% | 107% |
20250131 | 3,771 | 3,784 | 3,742 | 3,765 | 1,888,300 | -5 | 100% | 100% | 121% | ▼ | 100% | 99% | 104% | 100% | 107% |
20250203 | 3,725 | 3,740 | 3,670 | 3,740 | 1,980,600 | -25 | 99% | 100% | 105% | ▼▼ | 99% | 98% | 103% | 99% | 106% |
20250204 | 3,761 | 3,762 | 3,713 | 3,724 | 1,255,500 | -16 | 100% | 99% | 63% | ▼▼▼ | 99% | 99% | 104% | 99% | 106% |
20250205 | 3,740 | 3,754 | 3,694 | 3,696 | 1,276,300 | -28 | 99% | 99% | 102% | ▼▼▼▼ | 100% | 102% | 105% | 98% | 105% |
20250206 | 3,696 | 3,736 | 3,683 | 3,686 | 1,258,000 | -10 | 100% | 100% | 99% | ▼▼▼▼▼ | 99% | 102% | 106% | 98% | 105% |
20250207 | 3,686 | 3,694 | 3,659 | 3,666 | 1,258,000 | -20 | 99% | 99% | 100% | ▼▼▼▼▼▼ | 101% | 102% | 108% | 97% | 104% |
20250210 | 3,666 | 3,693 | 3,654 | 3,685 | 916,800 | 19 | 101% | 101% | 73% | ▲ | 101% | 100% | 107% | 98% | 103% |
20250212 | 3,691 | 3,711 | 3,670 | 3,711 | 1,453,400 | 26 | 101% | 101% | 159% | ▲▲ | 100% | 98% | 106% | 98% | 104% |
20250213 | 3,738 | 3,760 | 3,710 | 3,755 | 1,379,800 | 44 | 101% | 100% | 95% | ▲▲▲ | 99% | 98% | 106% | 100% | 105% |
20250214 | 3,755 | 3,767 | 3,733 | 3,733 | 1,332,100 | -22 | 99% | 99% | 97% | ▼ | 99% | 99% | 106% | 99% | 104% |
20250217 | 3,738 | 3,744 | 3,696 | 3,701 | 1,394,200 | -32 | 99% | 99% | 105% | ▼▼ | 99% | 102% | 107% | 98% | 103% |
20250218 | 3,697 | 3,699 | 3,659 | 3,659 | 1,917,900 | -42 | 99% | 99% | 138% | ▼▼▼ | 101% | 103% | 109% | 97% | 102% |
20250219 | 3,650 | 3,679 | 3,641 | 3,669 | 1,413,900 | 10 | 100% | 101% | 74% | ▲ | 99% | 101% | 109% | 97% | 102% |
20250220 | 3,653 | 3,658 | 3,621 | 3,625 | 1,878,400 | -44 | 99% | 99% | 133% | ▼ | 101% | 104% | 109% | 96% | 101% |
20250225 | 3,654 | 3,710 | 3,627 | 3,701 | 3,316,400 | 76 | 102% | 101% | 177% | ▲ | 102% | 104% | 106% | 98% | 102% |
20250226 | 3,705 | 3,834 | 3,703 | 3,766 | 6,829,300 | 65 | 102% | 102% | 206% | ▲▲ | 100% | 104% | 105% | 100% | 104% |
20250227 | 3,700 | 3,704 | 3,653 | 3,688 | 2,999,400 | -78 | 98% | 100% | 44% | ▼ | 100% | 105% | 105% | 98% | 102% |
20250228 | 3,700 | 3,712 | 3,653 | 3,684 | 3,047,500 | -4 | 100% | 100% | 102% | ▼▼ | 103% | 105% | 105% | 98% | 102% |
20250303 | 3,690 | 3,875 | 3,684 | 3,813 | 6,325,200 | 129 | 104% | 103% | 208% | ▲ | 101% | 102% | 0% | 100% | 105% |
20250304 | 3,814 | 3,867 | 3,802 | 3,866 | 2,721,900 | 53 | 101% | 101% | 43% | ▲▲ | 99% | 102% | 0% | 100% | 107% |
20250305 | 3,876 | 3,913 | 3,794 | 3,845 | 2,557,900 | -21 | 99% | 99% | 94% | ▼ | 101% | 103% | 0% | 99% | 106% |
20250306 | 3,845 | 3,914 | 3,842 | 3,887 | 2,165,400 | 42 | 101% | 101% | 85% | ▲ | 99% | 101% | 0% | 100% | 107% |
20250307 | 3,872 | 3,919 | 3,835 | 3,845 | 1,857,600 | -42 | 99% | 99% | 86% | ▼ | 102% | 101% | 0% | 99% | 106% |
20250310 | 3,840 | 3,905 | 3,826 | 3,899 | 1,984,000 | 54 | 101% | 102% | 107% | ▲ | 102% | 100% | 0% | 100% | 108% |
20250311 | 3,900 | 3,975 | 3,890 | 3,965 | 3,042,900 | 66 | 102% | 102% | 153% | ▲▲ | 99% | 98% | 0% | 100% | 109% |
20250312 | 3,954 | 3,999 | 3,879 | 3,918 | 3,237,800 | -47 | 99% | 99% | 106% | ▼ | 99% | 0% | 0% | 99% | 108% |
20250313 | 3,907 | 3,942 | 3,877 | 3,883 | 1,869,400 | -35 | 99% | 99% | 58% | ▼▼ | 101% | 0% | 0% | 98% | 107% |
20250314 | 3,863 | 3,925 | 3,841 | 3,895 | 2,063,900 | 12 | 100% | 101% | 110% | ▲ | 99% | 0% | 0% | 98% | 107% |
20250317 | 3,910 | 3,920 | 3,864 | 3,873 | 1,370,000 | -22 | 99% | 99% | 66% | ▼ | % | % | % | 98% | 107% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2025-03-07 | 2,117,300 | 246,700 | 1,631,400 | 62,200 | 485,900 | 184,500 |
2025-02-28 | 1,966,400 | 304,500 | 1,561,200 | 78,900 | 405,200 | 225,600 |
2025-02-21 | 2,773,900 | 527,300 | 2,387,600 | 104,600 | 386,300 | 422,700 |
2025-02-14 | 2,160,400 | 433,600 | 1,815,100 | 90,000 | 345,300 | 343,600 |
2025-02-07 | 2,056,000 | 504,500 | 1,654,600 | 106,000 | 401,400 | 398,500 |
2025-01-31 | 1,976,900 | 451,600 | 1,567,600 | 85,900 | 409,300 | 365,700 |
2025-01-24 | 1,721,600 | 540,100 | 1,378,000 | 111,500 | 343,600 | 428,600 |
2025-01-17 | 1,843,700 | 614,100 | 1,370,900 | 125,600 | 472,800 | 488,500 |
2025-01-10 | 1,678,900 | 783,300 | 1,235,300 | 173,500 | 443,600 | 609,800 |
2024-12-27 | 1,194,600 | 429,200 | 945,500 | 89,900 | 249,100 | 339,300 |
2024-12-20 | 1,238,200 | 426,500 | 955,800 | 93,900 | 282,400 | 332,600 |
2024-12-13 | 1,317,100 | 337,200 | 980,700 | 90,000 | 336,400 | 247,200 |
2024-12-06 | 1,060,900 | 472,200 | 783,100 | 105,100 | 277,800 | 367,100 |
2024-11-29 | 1,055,200 | 582,800 | 784,100 | 124,500 | 271,100 | 458,300 |
2024-11-22 | 1,144,600 | 504,800 | 793,300 | 116,500 | 351,300 | 388,300 |
2024-11-15 | 1,187,300 | 383,700 | 808,600 | 93,700 | 378,700 | 290,000 |
2024-11-08 | 1,132,800 | 335,100 | 747,500 | 84,300 | 385,300 | 250,800 |
2024-11-01 | 970,500 | 464,900 | 612,200 | 108,100 | 358,300 | 356,800 |
2024-10-25 | 883,000 | 455,600 | 501,900 | 110,000 | 381,100 | 345,600 |
2024-10-18 | 750,000 | 648,600 | 396,000 | 147,500 | 354,000 | 501,100 |
2024-10-11 | 756,400 | 723,800 | 406,700 | 159,100 | 349,700 | 564,700 |
2024-10-04 | 1,005,000 | 229,800 | 421,200 | 73,000 | 583,800 | 156,800 |
2024-09-27 | 1,035,000 | 261,900 | 436,800 | 71,200 | 598,200 | 190,700 |
2024-09-20 | 1,077,100 | 239,800 | 431,300 | 72,000 | 645,800 | 167,800 |
2024-09-13 | 1,052,300 | 197,600 | 422,700 | 58,600 | 629,600 | 139,000 |
2024-09-06 | 1,085,300 | 202,300 | 417,700 | 59,300 | 667,600 | 143,000 |
2024-08-30 | 1,067,400 | 266,900 | 437,400 | 69,500 | 630,000 | 197,400 |
2024-08-23 | 1,700,500 | 243,500 | 1,026,500 | 67,400 | 674,000 | 176,100 |
2024-08-16 | 1,052,100 | 292,500 | 627,600 | 70,900 | 424,500 | 221,600 |
2024-08-09 | 731,000 | 250,100 | 461,200 | 61,800 | 269,800 | 188,300 |
2024-08-02 | 555,900 | 462,300 | 386,800 | 99,700 | 169,100 | 362,600 |
2024-07-26 | 534,100 | 599,700 | 367,700 | 140,900 | 166,400 | 458,800 |
2024-07-19 | 509,400 | 663,200 | 334,000 | 149,400 | 175,400 | 513,800 |
2024-07-12 | 571,500 | 558,000 | 319,900 | 131,300 | 251,600 | 426,700 |
2024-07-05 | 526,500 | 355,500 | 310,000 | 75,500 | 216,500 | 280,000 |
2024-06-28 | 496,500 | 441,800 | 317,500 | 80,300 | 179,000 | 361,500 |
2024-06-21 | 499,500 | 455,100 | 316,700 | 81,900 | 182,800 | 373,200 |
2024-06-14 | 543,800 | 416,900 | 316,600 | 88,700 | 227,200 | 328,200 |
2024-06-07 | 547,500 | 411,900 | 318,500 | 80,100 | 229,000 | 331,800 |
2024-05-31 | 505,600 | 605,100 | 318,700 | 133,800 | 186,900 | 471,300 |
2024-05-24 | 478,100 | 738,100 | 316,100 | 182,500 | 162,000 | 555,600 |
2024-05-17 | 485,400 | 781,300 | 315,500 | 194,500 | 169,900 | 586,800 |
2024-05-10 | 499,800 | 763,400 | 329,100 | 189,200 | 170,700 | 574,200 |
2024-05-02 | 512,500 | 975,300 | 335,000 | 238,400 | 177,500 | 736,900 |
2024-04-26 | 515,500 | 900,200 | 336,000 | 192,200 | 179,500 | 708,000 |
2024-04-19 | 521,600 | 1,002,300 | 331,300 | 224,800 | 190,300 | 777,500 |
2024-04-12 | 579,300 | 980,100 | 333,000 | 243,400 | 246,300 | 736,700 |
2024-04-05 | 646,100 | 419,300 | 370,500 | 79,100 | 275,600 | 340,200 |
2024-03-29 | 743,600 | 248,300 | 376,600 | 57,000 | 367,000 | 191,300 |
2024-03-22 | 739,000 | 273,200 | 373,400 | 60,700 | 365,600 | 212,500 |
2024-03-15 | 749,200 | 275,900 | 372,400 | 66,600 | 376,800 | 209,300 |
2024-03-08 | 865,000 | 244,300 | 384,000 | 64,500 | 481,000 | 179,800 |
2024-03-01 | 814,500 | 545,700 | 396,900 | 92,000 | 417,600 | 453,700 |
2024-02-22 | 2,157,600 | 314,000 | 1,261,900 | 82,700 | 895,700 | 231,300 |
2024-02-16 | 1,471,900 | 300,700 | 678,700 | 75,700 | 793,200 | 225,000 |
2024-02-09 | 1,332,400 | 277,800 | 535,300 | 77,600 | 797,100 | 200,200 |
2024-02-02 | 1,213,400 | 293,200 | 456,500 | 87,200 | 756,900 | 206,000 |
2024-01-26 | 1,159,400 | 335,900 | 440,900 | 83,500 | 718,500 | 252,400 |
2024-01-19 | 1,189,800 | 335,500 | 434,400 | 90,500 | 755,400 | 245,000 |
2024-01-12 | 1,125,000 | 296,400 | 461,000 | 70,600 | 664,000 | 225,800 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-11 | 三菱UFJモルガン・スタンレー証券株式会社 | 4,878,464 | 0.55% | ▲ | 3,900 | 3,975 | 3,890 | 3,965 | 3,042,900 | |
2024-04-19 | JPM Securities Japan Co Ltd. | 3,261,470 | 0.37% | ▼ | -1,473,593 | 3,256 | 3,263 | 3,186 | 3,231 | 2,655,700 |
2024-04-17 | JPM Securities Japan Co Ltd. | 4,735,063 | 0.54% | ▲ | 1,343,723 | 3,250 | 3,286 | 3,225 | 3,225 | 1,969,200 |
2024-04-09 | JPM Securities Japan Co Ltd. | 3,391,340 | 0.38% | ▼ | -1,831,131 | 3,478 | 3,515 | 3,471 | 3,506 | 1,310,700 |
2024-04-08 | JPM Securities Japan Co Ltd. | 5,222,471 | 0.59% | ▼ | -135,962 | 3,490 | 3,512 | 3,466 | 3,477 | 1,556,400 |
2024-04-05 | JPM Securities Japan Co Ltd. | 5,358,433 | 0.61% | ▲ | 1,818,827 | 3,446 | 3,483 | 3,418 | 3,460 | 2,031,300 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8267 | 1 | イオン株式会社 | イオン(株)のコーポレートサイトです。企業情報、ニュースリリース、採用情報、環境・社会貢献活動、IR情報などを紹介しています。 | 2025-03-18 04:24:08 |
8267 | 2 | 株式上場50周年 | 株主・投資家の皆さま | イオン株式会社 | 2024-06-18 09:29:27 |
8267 | 2 | 株式上場50周年 | 株主・投資家の皆さま | イオン株式会社 | 2024-06-18 09:29:24 |
8267 | 2 | 税務方針 | 経営方針 | 株主・投資家の皆さま | イオン株式会社 | 2024-06-18 09:29:23 |
8267 | 2 | 社長からのメッセージ | 経営方針 | 株主・投資家の皆さま | イオン株式会社 | 2024-06-15 04:19:37 |
8267 | 2 | AEON Report(統合報告書) | IR資料室 | 株主・投資家の皆さま | イオン株式会社 | 2024-06-15 04:19:36 |
8267 | 2 | 免責事項 | 株主・投資家の皆さま | イオン株式会社 | 2024-06-15 04:19:34 |
8267 | 2 | よくあるご質問 | 株主・投資家の皆さま | イオン株式会社 | 2024-06-15 04:19:33 |
8267 | 2 | IRカレンダー | 株主・投資家の皆さま | イオン株式会社 | 2024-06-15 04:19:31 |
8267 | 2 | イオンの業績 | 個人投資家の皆さまへ | 株主・投資家の皆さま | イオン株式会社 | 2024-06-15 04:19:30 |