8570--イオンFS-【その他金融業】【イオン系】割引制度に特徴信販、銀行とのCD提携も活発
売上高:4856080-当期純利益:208960-総資産:69455700-時価:280164970----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,2881,2881,2671,276698,000-3100%99%68%▼▼100%108%109%99%106%
202503111,2651,2761,2511,261926,800-1599%100%133%▼▼▼101%109%109%98%104%
202503121,2651,2971,2601,2822,000,60021102%101%216%102%108%107%100%106%
202503131,2811,3241,2701,3082,085,80027102%102%104%▲▲103%107%102%100%108%
202503141,3001,3471,2911,3361,919,70028102%103%92%▲▲▲101%102%95%100%111%
202503171,3551,3741,3501,3701,137,00034103%101%59%▲▲▲▲101%100%93%100%113%
202503181,3761,3871,3731,383830,30014101%101%73%▲▲▲▲▲100%98%91%100%114%
202503191,3901,3951,3771,385791,8002100%100%95%▲▲▲▲▲▲100%100%86%100%115%
202503211,3811,4001,3801,388903,3003100%100%114%▲▲▲▲▲▲▲99%99%84%100%115%
202503241,3871,3921,3701,3711,079,500-1799%99%120%99%99%83%99%113%
202503251,3761,3811,3541,361615,400-1099%99%57%▼▼99%96%83%98%113%
202503261,3731,3731,3571,364582,3004100%99%95%101%95%84%98%113%
202503271,3641,3801,3591,380708,40016101%101%122%▲▲100%93%84%99%114%
202503281,3721,3801,3651,368576,600-1399%100%81%99%94%87%99%113%
202503311,3381,3411,3141,3201,068,700-4896%99%185%▼▼98%90%89%95%105%
202504011,3241,3251,2871,2921,528,600-2898%98%143%▼▼▼99%90%93%93%102%
202504021,2921,2971,2741,283685,100-999%99%45%▼▼▼▼101%91%97%92%102%
202504031,2491,2641,2461,262948,000-2198%101%138%▼▼▼▼▼97%92%98%91%100%
202504041,2321,2391,1551,1892,144,300-7394%97%226%▼▼▼▼▼▼101%98%105%86%100%
202504081,1511,1721,1501,168880,100-2298%101%41%▼▼▼▼▼▼▼99%99%112%84%100%
202504091,1391,1431,1141,129889,800-3997%99%101%▼▼▼▼▼▼▼▼94%94%106%81%100%
202504101,2101,2101,1161,1331,812,5004100%94%204%102%104%117%82%100%
202504111,0971,1201,0791,1201,755,300-1399%102%97%100%101%114%81%100%
202504141,1331,1461,1261,1281,107,0009101%100%63%99%100%113%81%101%
202504151,1491,1491,1261,133672,3005100%99%61%▲▲99%100%114%82%101%
202504161,1361,1371,1231,126630,100-799%99%94%102%102%116%81%101%
202504171,1201,1461,1181,146796,80020102%102%126%100%100%113%83%102%
202504181,1471,1501,1391,144781,800-2100%100%98%99%101%113%82%102%
202504211,1441,1461,1251,130742,300-1499%99%95%▼▼100%104%115%82%101%
202504221,1301,1381,1301,133510,8003100%100%69%99%102%113%82%101%
202504231,1521,1521,1391,145676,00013101%99%132%▲▲99%104%113%83%102%
202504241,1511,1531,1381,144720,700-2100%99%107%101%106%113%83%102%
202504251,1451,1581,1421,158582,20015101%101%81%101%105%109%85%103%
202504281,1581,1781,1571,170818,90012101%101%141%▲▲100%107%109%89%105%
202504301,1751,1791,1691,176845,9006100%100%103%▲▲▲102%108%111%91%105%
202505011,1801,2201,1801,2011,250,20026102%102%148%▲▲▲▲101%108%110%94%107%
202505021,1961,2251,1941,2091,261,2008101%101%101%▲▲▲▲▲100%106%108%96%108%
202505071,2181,2351,2141,2191,429,20010101%100%113%▲▲▲▲▲▲102%105%107%100%109%
202505081,2301,2731,2281,2601,757,00041103%102%123%▲▲▲▲▲▲▲100%101%103%100%113%
202505091,2801,2891,2701,280924,20021102%100%53%▲▲▲▲▲▲▲▲100%98%102%100%114%
202505121,2901,2971,2801,287728,9007101%100%79%▲▲▲▲▲▲▲▲▲101%99%103%100%115%
202505131,2811,2951,2781,295953,4008101%101%131%▲▲▲▲▲▲▲▲▲▲101%98%102%100%116%
202505141,2861,2971,2771,297753,9003100%101%79%▲▲▲▲▲▲▲▲▲▲▲98%98%102%100%115%
202505151,2891,2961,2591,265848,300-3298%98%113%99%99%103%98%112%
202505161,2711,2711,2561,261657,800-4100%99%78%▼▼101%101%104%97%112%
202505191,2551,2721,2491,263575,3002100%101%87%100%99%103%97%112%
202505201,2661,2731,2601,263573,7000100%100%100%--100%99%103%97%112%
202505211,2671,2701,2591,263861,9000100%100%150%--100%100%103%97%112%
202505221,2621,2661,2511,262893,800-1100%100%104%99%101%102%97%111%
202505231,2701,2711,2521,256711,000-799%99%80%▼▼101%105%0%97%110%
202505261,2511,2601,2501,258812,8003100%101%114%100%104%0%97%110%
202505271,2631,2681,2551,260404,3002100%100%50%▲▲100%102%0%97%109%
202505281,2671,2801,2611,265898,2006100%100%222%▲▲▲100%102%0%98%108%
202505291,2801,2871,2761,280726,70015101%100%81%▲▲▲▲103%102%0%99%109%
202505301,2801,3131,2791,3131,660,20033103%103%228%▲▲▲▲▲99%100%0%100%109%
202506021,2981,3011,2801,2881,415,400-2598%99%85%101%101%0%98%107%
202506031,2831,2911,2781,2911,152,0003100%101%81%101%0%0%98%106%
202506041,2841,3081,2831,3021,068,90011101%101%93%▲▲100%0%0%99%104%
202506051,2971,3091,2921,2981,178,000-4100%100%110%100%0%0%99%103%
202506061,3021,3071,2941,297465,600-1100%100%40%▼▼%%%99%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3037,800960,2006,000575,20031,800385,000
2025-05-2339,400867,0006,800577,30032,600289,700
2025-05-1634,700847,4006,100584,20028,600263,200
2025-05-0923,100884,7006,400555,30016,700329,400
2025-05-0254,300888,50045,000558,1009,300330,400
2025-04-2550,3001,012,90044,700625,8005,600387,100
2025-04-1869,800909,20057,900579,00011,900330,200
2025-04-1165,600895,60057,000569,2008,600326,400
2025-04-0470,600986,10056,600776,10014,000210,000
2025-03-28106,800848,40060,900664,50045,900183,900
2025-03-2161,700849,6009,600625,10052,100224,500
2025-03-1451,700957,9008,500713,60043,200244,300
2025-03-0728,3001,012,000300771,20028,000240,800
2025-02-2853,2001,348,60028,100871,20025,100477,400
2025-02-2152,1001,108,90030,900649,20021,200459,700
2025-02-1444,6001,025,90029,500612,70015,100413,200
2025-02-0745,1001,058,20029,400614,80015,700443,400
2025-01-3140,8001,082,50029,200644,20011,600438,300
2025-01-2448,0001,254,70031,900706,80016,100547,900
2025-01-1748,2001,258,60031,100678,50017,100580,100
2025-01-1054,1001,123,90032,600662,50021,500461,400
2024-12-2761,800928,30032,500595,90029,300332,400
2024-12-2050,800920,50033,700580,40017,100340,100
2024-12-1351,700933,40032,900581,50018,800351,900
2024-12-0655,700954,40033,900562,30021,800392,100
2024-11-2949,9001,020,00032,800618,30017,100401,700
2024-11-2261,3001,067,70045,000640,10016,300427,600
2024-11-1568,1001,057,20051,300685,70016,800371,500
2024-11-0861,6001,122,40050,200736,80011,400385,600
2024-11-0153,1001,139,50043,600746,6009,500392,900
2024-10-2552,4001,190,30042,800766,0009,600424,300
2024-10-1861,0001,104,90044,600657,10016,400447,800
2024-10-1170,0001,118,70043,400663,90026,600454,800
2024-10-0445,000955,80033,800554,50011,200401,300
2024-09-2741,200958,20033,600556,1007,600402,100
2024-09-2039,000959,70033,300537,1005,700422,600
2024-09-1343,100998,50033,300589,2009,800409,300
2024-09-0651,800826,40033,600461,90018,200364,500
2024-08-3058,600778,90033,700393,40024,900385,500
2024-08-2388,900569,00032,300304,90056,600264,100
2024-08-1678,200881,50032,100455,00046,100426,500
2024-08-0958,3001,016,90036,000471,30022,300545,600
2024-08-0259,2001,326,90047,000587,90012,200739,000
2024-07-2667,2001,662,80047,300682,20019,900980,600
2024-07-1971,0001,382,10047,200578,00023,800804,100
2024-07-1270,8001,295,40049,700631,70021,100663,700
2024-07-0553,9001,469,50043,900706,50010,000763,000
2024-06-2869,6001,672,60053,600925,80016,000746,800
2024-06-2173,7001,869,70053,7001,095,80020,000773,900
2024-06-1468,2001,884,30053,4001,119,30014,800765,000
2024-06-0766,1001,921,60052,7001,121,90013,400799,700
2024-05-3168,5001,802,20055,4001,055,90013,100746,300
2024-05-2462,9001,819,90049,4001,068,40013,500751,500
2024-05-1765,1001,861,40051,5001,086,60013,600774,800
2024-05-1058,5001,895,60046,6001,083,40011,900812,200
2024-05-0258,3001,962,10046,2001,148,50012,100813,600
2024-04-2658,2001,948,50046,2001,121,60012,000826,900
2024-04-1969,2002,021,30045,2001,152,20024,000869,100
2024-04-1244,9002,118,90021,3001,177,50023,600941,400
2024-04-0527,2001,324,6002,200721,40025,000603,200
2024-03-2929,9001,445,2002,200842,30027,700602,900
2024-03-2233,8001,600,300200953,20033,600647,100
2024-03-1534,8001,628,200200976,40034,600651,800
2024-03-0825,4001,668,600200960,80025,200707,800
2024-03-0150,4001,685,7002,300978,70048,100707,000
2024-02-2261,100987,2002,100496,90059,000490,300
2024-02-1636,0001,317,400700760,40035,300557,000
2024-02-0931,6001,480,800600903,70031,000577,100
2024-02-0230,4001,512,800400880,10030,000632,700
2024-01-2631,3001,543,000200973,10031,100569,900
2024-01-1947,7001,501,200400943,50047,300557,700
2024-01-1294,6001,292,200500848,40094,100443,800

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
2025-05-20 モルガン・スタンレーMUFG証券株式会社1,068,1080.49%-129,0901,2661,2731,2601,263573,700
2025-05-08 モルガン・スタンレーMUFG証券株式会社1,197,1980.55%1,2301,2731,2281,2601,757,000
2025-03-24 J.P. MORGAN SECURITIES PLC848,0230.39%-980,1001,3871,3921,3701,3711,079,500
2025-03-18 J.P. MORGAN SECURITIES PLC1,828,1230.84%315,8001,3761,3871,3731,383830,300
2025-03-17 J.P. MORGAN SECURITIES PLC1,512,3230.70%183,2001,3551,3741,3501,3701,137,000
2025-03-11 J.P. MORGAN SECURITIES PLC1,329,1230.61%146,5001,2651,2761,2511,261926,800
2025-03-10 J.P. MORGAN SECURITIES PLC1,182,6230.54%1,2881,2881,2671,276698,000
2025-03-05 BNP Paribas Financial Markets SNC933,6010.43%-311,5001,2731,2861,2581,2791,164,800
2025-03-04 BNP Paribas Financial Markets SNC1,245,1010.57%295,9001,2651,2771,2511,2641,635,000
2025-03-03 モルガン・スタンレーMUFG証券株式会社934,8980.43%-188,3001,2571,3001,2471,2654,592,100
2025-02-28 モルガン・スタンレーMUFG証券株式会社1,123,1980.51%1,2161,2241,2031,2091,023,700
2025-02-25 BNP Paribas Financial Markets SNC949,2010.43%-617,1491,2351,2451,2301,236949,700
2025-02-21 BNP Paribas Financial Markets SNC1,566,3500.72%1,2321,2351,2251,2301,115,700
2025-02-18 Integrated Core Strategies (Asia) Pte. Ltd.80,5000.03%-1,042,1891,2771,2771,2631,272685,600
2025-01-16 Integrated Core Strategies (Asia) Pte. Ltd.1,122,6890.51%59,9601,2281,2301,2101,2101,176,000
2025-01-08 Integrated Core Strategies (Asia) Pte. Ltd.1,062,7290.49%-225,1351,2841,2861,2761,278520,200
2024-12-04 Integrated Core Strategies (Asia) Pte. Ltd.1,287,8640.59%-197,3631,3011,3021,2901,290455,500
2024-11-26 Integrated Core Strategies (Asia) Pte. Ltd.1,485,2270.68%-76,5641,2571,2651,2501,265456,900
2024-10-28 Integrated Core Strategies (Asia) Pte. Ltd.1,561,7910.72%265,7081,2001,2151,1981,210472,900
2024-10-22 Integrated Core Strategies (Asia) Pte. Ltd.1,296,0830.60%164,2001,2271,2271,2041,207857,100
2024-10-15 Integrated Core Strategies (Asia) Pte. Ltd.1,131,8830.52%1,2251,2361,2221,231768,200
2024-09-06 Integrated Core Strategies (Asia) Pte. Ltd.1,071,8380.49%-17,4911,3091,3091,2891,302612,700
2024-08-29 Integrated Core Strategies (Asia) Pte. Ltd.1,089,3290.50%50,4161,3421,3531,3351,3401,401,300
2024-07-17 Integrated Core Strategies (Asia) Pte. Ltd.1,038,9130.48%-159,2001,3801,3991,3691,3881,333,200
2024-07-12 Integrated Core Strategies (Asia) Pte. Ltd.1,198,1130.55%-100,5311,3131,3601,3131,3582,920,600
2024-07-03 Integrated Core Strategies (Asia) Pte. Ltd.1,298,6440.60%198,8881,3101,3191,3061,312858,000
2024-06-18 Integrated Core Strategies (Asia) Pte. Ltd.1,099,7560.50%1,2911,2981,2891,295485,800
2024-06-14 GOLDMAN SACHS INTERNATIONAL1,062,3620.49%-20,3001,2881,3051,2841,304653,900
2024-06-13 GOLDMAN SACHS INTERNATIONAL1,082,6620.50%3,8001,3041,3061,2911,291593,200
2024-06-12 GOLDMAN SACHS INTERNATIONAL1,078,8620.49%-128,9001,3001,3121,2981,302457,800
2024-05-30 GOLDMAN SACHS INTERNATIONAL1,207,7620.55%-261,4001,3041,3181,2991,314526,500
2024-05-14 GOLDMAN SACHS INTERNATIONAL1,469,1620.68%-63,5001,3291,3371,3171,3371,021,100
2024-05-13 GOLDMAN SACHS INTERNATIONAL1,532,6620.70%209,0991,3201,3281,3111,328679,200
2024-05-02 モルガン・スタンレーMUFG証券株式会社150,4390.06%-996,6991,3071,3071,2991,305545,400
2024-05-02 GOLDMAN SACHS INTERNATIONAL1,323,5630.61%51,1001,3071,3071,2991,305545,400
2024-05-01 GOLDMAN SACHS INTERNATIONAL1,272,4630.58%-26,7991,3071,3091,2991,309813,200
2024-04-30 GOLDMAN SACHS INTERNATIONAL1,299,2620.60%144,9361,3191,3191,3081,314625,700
2024-04-24 モルガン・スタンレーMUFG証券株式会社1,147,1380.53%67,1001,3111,3151,3001,305835,200
2024-04-24 GOLDMAN SACHS INTERNATIONAL1,154,3260.53%130,0001,3111,3151,3001,305835,200
2024-04-23 GOLDMAN SACHS INTERNATIONAL1,024,3260.47%-186,7001,3121,3201,3111,317827,100
2024-04-23 モルガン・スタンレーMUFG証券株式会社1,080,0380.49%-8,8001,3121,3201,3111,317827,100
2024-04-22 モルガン・スタンレーMUFG証券株式会社1,088,8380.50%41,1021,3011,3091,2981,307811,300
2024-04-22 GOLDMAN SACHS INTERNATIONAL1,211,0260.56%1,3011,3091,2981,307811,300

TDnet更新情報

報告日strtime銘柄タイトル
2025060615:45イオンFS 当社連結子会社となったPost and Telecommunication Finance Company Limited(ベトナム)にかかる 持分取得買収前の不適切な会計処理の発覚について
2025060318:00イオンFS 第18回新株予約権(株式報酬型ストックオプション)の発行価額確定について
2025052817:00イオンFS 支配株主等に関する事項について
2025052317:00イオンFS 第19回株式報酬型ストックオプションとしての新株予約権発行枠決定について
2025042115:30イオンFS (訂正・数値データ訂正) 2025年2月期 決算短信〔日本基準〕(連結)の一部訂正について
2025042117:00イオンFS 剰余金の配当に関するお知らせ
2025042119:00イオンFS 第18回株式報酬型ストックオプションとしての新株予約権の発行(割当)について
2025041111:05イオンFS (訂正)「代表取締役の異動に関するお知らせ」の一部訂正について
2025041015:15イオンFS 2025年2月期 決算短信〔日本基準〕(連結)
2025041015:15イオンFS 代表取締役の異動に関するお知らせ
2025032115:00イオンFS 連結子会社の異動(株式の譲渡)並びに明治安田生命保険相互会社及びイオン株式会社との包括的パートナーシップ契約の締結に関するお知らせ
2025031312:05イオンFS 当社に関する一部報道について
2025031313:00イオンFS 特別損失の計上、連結業績予想の修正及び個別業績見込みと前期実績との差異に関するお知らせ
2025020411:00イオンFS Post and Telecommunication Finance Company Limitedの 持分取得(子会社化)完了に関するお知らせ
2025011417:00イオンFS 代表取締役及び取締役の異動(辞任及び選定)に関するお知らせ
2025010915:30イオンFS 2025年2月期 第3四半期決算短信〔日本基準〕(連結)
2024102817:00イオンFS イオンリテール株式会社及び株式会社イオン銀行のWAONバリュイシュア事業の会社分割による当社への承継に係る吸収分割契約の締結に関するお知らせ
2024100815:00イオンFS 2025年2月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024072217:00イオンFS 第17回新株予約権(株式報酬型ストックオプション)の発行価額確定について
2024071115:00イオンFS 2025年2月期第1四半期決算短信[日本基準](連結)
2024062817:00イオンFS 第18回株式報酬型ストックオプションとしての新株予約権発行枠決定について
2024053117:00イオンFS 第17回株式報酬型ストックオプションとしての新株予約権の発行(割当)について
2024052715:00イオンFS 支配株主等に関する事項について
2024041915:00イオンFS 剰余金の配当に関するお知らせ
2024040915:00イオンFS 2024年2月期 決算短信〔日本基準〕(連結)
2024032517:00イオンFS 株式会社オリエントコーポレーションとの業務提携に係る基本合意書の締結及び連結子会社の株式譲渡完了に関するお知らせ
2024032217:00イオンFS 連結子会社からの配当金受領に関するお知らせ
2024022116:00イオンFS (開示事項の経過及び変更)連結子会社の異動(株式譲渡)に関する実行予定日変更のお知らせ
2024011115:00イオンFS 2024年2月期第3四半期決算短信[日本基準](連結)
2024011115:00イオンFS 連結子会社の異動(株式譲渡)及び株式会社オリエントコーポレーションとの業務提携の検討の具体化に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100SY5Q3502024-03-08 10:49イオンフィナンシャルサービス株式会社イオン株式会社変更報告書

企業サイト更新情報