株式銘柄のスクリーニング「kabuu」(8905--イオンモール)

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
20250120	1,929	1,953	1,928	1,953	574,800	28	101%	101%	128%	▲▲	100%	100%	99%	96%	102%
20250121	1,960	1,968	1,951	1,963	458,400	10	101%	100%	80%	▲▲▲	99%	100%	99%	96%	102%
20250122	1,965	1,970	1,943	1,943	663,200	-20	99%	99%	145%	▼	100%	101%	100%	95%	101%
20250123	1,946	1,950	1,938	1,943	551,400	0	100%	100%	83%	--	99%	100%	99%	95%	101%
20250124	1,964	1,970	1,949	1,949	642,500	6	100%	99%	117%	▲	100%	100%	100%	96%	102%
20250127	1,964	1,970	1,943	1,970	767,600	21	101%	100%	119%	▲▲	100%	100%	102%	97%	103%
20250128	1,960	1,972	1,960	1,960	668,800	-10	100%	100%	87%	▼	99%	99%	104%	96%	102%
20250129	1,959	1,964	1,945	1,945	856,900	-15	99%	99%	128%	▼▼	102%	99%	105%	96%	101%
20250130	1,941	1,974	1,941	1,974	876,400	29	101%	102%	102%	▲	99%	98%	124%	97%	103%
20250131	1,971	1,971	1,954	1,961	868,000	-13	99%	99%	99%	▼	100%	99%	125%	96%	102%
20250203	1,950	1,952	1,936	1,941	1,240,600	-20	99%	100%	143%	▼▼	99%	99%	125%	96%	101%
20250204	1,952	1,953	1,931	1,931	1,078,100	-11	99%	99%	87%	▼▼▼	99%	100%	127%	95%	101%
20250205	1,930	1,936	1,911	1,917	1,117,400	-14	99%	99%	104%	▼▼▼▼	100%	101%	127%	94%	100%
20250206	1,924	1,938	1,922	1,932	871,800	16	101%	100%	78%	▲	100%	101%	126%	95%	101%
20250207	1,935	1,937	1,925	1,930	974,400	-3	100%	100%	112%	▼	100%	101%	127%	98%	101%
20250210	1,930	1,938	1,927	1,933	1,124,200	4	100%	100%	115%	▲	99%	99%	126%	98%	101%
20250212	1,942	1,943	1,919	1,927	1,309,900	-6	100%	99%	117%	▼	100%	99%	126%	98%	101%
20250213	1,943	1,954	1,931	1,947	1,071,400	20	101%	100%	82%	▲	100%	98%	123%	99%	102%
20250214	1,955	1,958	1,947	1,947	778,500	0	100%	100%	73%	--	99%	101%	123%	99%	102%
20250217	1,948	1,953	1,931	1,931	1,069,100	-16	99%	99%	137%	▼	99%	102%	124%	98%	101%
20250218	1,942	1,944	1,930	1,932	629,000	1	100%	99%	59%	▲	99%	103%	124%	98%	101%
20250219	1,935	1,937	1,923	1,924	721,100	-8	100%	99%	115%	▼	100%	106%	125%	97%	100%
20250220	1,920	1,925	1,916	1,922	820,400	-3	100%	100%	114%	▼▼	101%	126%	124%	97%	100%
20250225	1,933	1,963	1,929	1,959	1,351,500	38	102%	101%	165%	▲	101%	124%	122%	99%	102%
20250226	1,975	1,990	1,959	1,990	2,901,400	31	102%	101%	215%	▲▲	101%	121%	123%	100%	104%
20250227	1,946	1,962	1,925	1,961	2,621,500	-29	99%	101%	90%	▼	104%	120%	122%	99%	102%
20250228	1,959	2,033	1,941	2,033	1,729,700	72	104%	104%	66%	▲	103%	99%	100%	100%	106%
20250303	2,383	2,533	2,335	2,443	10,400,800	410	120%	103%	601%	▲▲	99%	98%	100%	100%	127%
20250304	2,389	2,410	2,298	2,360	3,396,400	-84	97%	99%	33%	▼	101%	102%	102%	97%	123%
20250305	2,328	2,363	2,314	2,347	1,882,700	-13	99%	101%	55%	▼▼	100%	102%	101%	96%	122%
20250306	2,348	2,388	2,340	2,349	1,086,900	2	100%	100%	58%	▲	100%	102%	102%	96%	123%
20250307	2,345	2,358	2,329	2,341	840,800	-8	100%	100%	77%	▼	99%	101%	101%	96%	122%
20250310	2,360	2,364	2,324	2,343	831,000	3	100%	99%	99%	▲	100%	101%	100%	96%	122%
20250311	2,380	2,397	2,346	2,376	1,052,300	33	101%	100%	127%	▲▲	101%	101%	103%	97%	124%
20250312	2,383	2,404	2,362	2,400	856,000	25	101%	101%	81%	▲▲▲	100%	99%	104%	98%	125%
20250313	2,400	2,410	2,377	2,389	485,700	-11	100%	100%	57%	▼	100%	98%	105%	98%	124%
20250314	2,390	2,396	2,374	2,386	407,100	-3	100%	100%	84%	▼▼	101%	99%	106%	98%	124%
20250317	2,381	2,403	2,381	2,395	483,100	9	100%	101%	119%	▲	100%	99%	107%	98%	125%
20250318	2,381	2,396	2,369	2,373	623,300	-22	99%	100%	129%	▼	99%	100%	109%	97%	123%
20250319	2,362	2,367	2,345	2,348	605,200	-25	99%	99%	97%	▼▼	99%	101%	112%	96%	122%
20250321	2,356	2,356	2,330	2,335	782,300	-13	99%	99%	129%	▼▼▼	101%	101%	112%	96%	122%
20250324	2,350	2,365	2,328	2,363	549,500	28	101%	101%	70%	▲	100%	101%	112%	97%	123%
20250325	2,358	2,360	2,337	2,355	368,900	-8	100%	100%	67%	▼	100%	100%	112%	96%	120%
20250326	2,350	2,370	2,338	2,352	446,000	-4	100%	100%	121%	▼▼	101%	99%	112%	96%	120%
20250327	2,352	2,382	2,348	2,378	497,000	27	101%	101%	111%	▲	101%	99%	112%	97%	121%
20250328	2,348	2,383	2,348	2,382	394,700	4	100%	101%	79%	▲▲	100%	100%	112%	98%	117%
20250331	2,348	2,359	2,333	2,342	742,000	-40	98%	100%	188%	▼	99%	100%	113%	96%	100%
20250401	2,345	2,351	2,330	2,330	619,100	-12	99%	99%	83%	▼▼	99%	101%	113%	97%	100%
20250402	2,346	2,348	2,321	2,322	439,900	-9	100%	99%	71%	▼▼▼	103%	109%	116%	97%	100%
20250403	2,267	2,327	2,265	2,325	525,300	4	100%	103%	119%	▲	101%	108%	0%	97%	100%
20250404	2,325	2,366	2,322	2,338	904,400	13	101%	101%	172%	▲▲	102%	109%	0%	97%	101%
20250408	2,300	2,347	2,282	2,347	773,100	9	100%	102%	85%	▲▲▲	100%	107%	0%	98%	101%
20250409	2,350	2,377	2,329	2,362	734,500	15	101%	100%	95%	▲▲▲▲	103%	107%	0%	98%	102%
20250410	2,380	2,463	2,375	2,460	938,900	99	104%	103%	128%	▲▲▲▲▲	102%	105%	0%	100%	106%
20250411	2,451	2,520	2,409	2,508	1,153,700	48	102%	102%	123%	▲▲▲▲▲▲	101%	106%	0%	100%	108%
20250414	2,490	2,532	2,430	2,515	5,557,200	7	100%	101%	482%	▲▲▲▲▲▲▲	100%	105%	0%	100%	108%
20250415	2,515	2,536	2,501	2,516	2,234,600	2	100%	100%	40%	▲▲▲▲▲▲▲▲	102%	0%	0%	100%	108%
20250416	2,512	2,550	2,497	2,550	1,458,200	34	101%	102%	65%	▲▲▲▲▲▲▲▲▲	101%	0%	0%	100%	110%
20250417	2,553	2,604	2,553	2,573	1,068,700	23	101%	101%	73%	▲▲▲▲▲▲▲▲▲▲	102%	0%	0%	100%	111%
20250418	2,590	2,640	2,583	2,640	1,364,000	68	103%	102%	128%	▲▲▲▲▲▲▲▲▲▲▲	%	%	%	100%	114%

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
2025-04-11	161,900	585,400	15,700	141,600	146,200	443,800
2025-04-04	145,800	402,800	16,600	143,200	129,200	259,600
2025-03-28	169,900	297,300	17,100	87,900	152,800	209,400
2025-03-21	181,700	282,600	22,400	85,200	159,300	197,400
2025-03-14	207,700	239,000	22,900	102,300	184,800	136,700
2025-03-07	200,300	225,700	24,300	77,500	176,000	148,200
2025-02-28	148,200	386,500	78,500	89,700	69,700	296,800
2025-02-21	6,402,400	415,900	6,309,400	109,000	93,000	306,900
2025-02-14	5,465,800	377,800	5,421,600	103,700	44,200	274,100
2025-02-07	3,497,100	367,400	3,470,300	107,200	26,800	260,200
2025-01-31	1,626,400	262,900	1,601,600	83,600	24,800	179,300
2025-01-24	847,000	249,600	831,700	74,300	15,300	175,300
2025-01-17	568,200	281,200	555,600	80,400	12,600	200,800
2025-01-10	347,900	283,800	329,500	81,400	18,400	202,400
2024-12-27	92,100	117,700	78,800	49,600	13,300	68,100
2024-12-20	57,800	114,200	41,200	51,100	16,600	63,100
2024-12-13	47,000	117,300	33,200	49,900	13,800	67,400
2024-12-06	42,700	115,800	29,100	47,700	13,600	68,100
2024-11-29	39,600	119,400	25,200	48,800	14,400	70,600
2024-11-22	40,300	117,100	23,000	49,200	17,300	67,900
2024-11-15	44,900	104,500	22,800	41,700	22,100	62,800
2024-11-08	49,000	106,700	22,500	41,400	26,500	65,300
2024-11-01	47,900	111,700	20,900	44,000	27,000	67,700
2024-10-25	50,000	111,700	22,300	44,200	27,700	67,500
2024-10-18	55,900	107,600	22,000	48,400	33,900	59,200
2024-10-11	53,700	123,000	17,500	46,400	36,200	76,600
2024-10-04	57,600	78,700	17,500	38,100	40,100	40,600
2024-09-27	55,300	76,300	16,500	38,200	38,800	38,100
2024-09-20	52,300	75,200	16,100	36,100	36,200	39,100
2024-09-13	67,500	73,000	16,000	37,400	51,500	35,600
2024-09-06	106,800	76,000	28,900	35,700	77,900	40,300
2024-08-30	127,600	83,200	44,900	39,300	82,700	43,900
2024-08-23	128,000	78,000	53,100	33,000	74,900	45,000
2024-08-16	110,000	94,900	50,500	36,200	59,500	58,700
2024-08-09	88,700	96,900	47,700	39,200	41,000	57,700
2024-08-02	83,200	139,000	45,300	59,900	37,900	79,100
2024-07-26	93,400	150,100	42,600	81,300	50,800	68,800
2024-07-19	94,300	163,200	42,700	85,200	51,600	78,000
2024-07-12	172,000	151,400	45,100	84,800	126,900	66,600
2024-07-05	99,400	142,000	40,000	75,200	59,400	66,800
2024-06-28	106,400	143,600	52,000	77,700	54,400	65,900
2024-06-21	113,600	159,700	52,200	80,700	61,400	79,000
2024-06-14	138,500	136,200	53,000	68,300	85,500	67,900
2024-06-07	122,800	147,200	52,200	71,500	70,600	75,700
2024-05-31	129,200	140,000	58,400	69,100	70,800	70,900
2024-05-24	112,500	147,000	56,500	74,000	56,000	73,000
2024-05-17	89,300	190,400	61,500	93,200	27,800	97,200
2024-05-10	94,800	197,300	59,600	87,600	35,200	109,700
2024-05-02	94,700	243,500	59,600	93,500	35,100	150,000
2024-04-26	90,400	276,600	59,400	109,600	31,000	167,000
2024-04-19	79,100	545,700	51,900	202,800	27,200	342,900
2024-04-12	77,900	600,200	51,800	221,200	26,100	379,000
2024-04-05	105,300	244,800	69,100	106,500	36,200	138,300
2024-03-29	117,600	251,300	68,800	107,000	48,800	144,300
2024-03-22	154,900	299,700	58,400	110,700	96,500	189,000
2024-03-15	113,200	342,000	58,900	124,700	54,300	217,300
2024-03-08	80,100	432,400	48,400	141,600	31,700	290,800
2024-03-01	131,600	466,400	69,800	155,800	61,800	310,600
2024-02-22	6,636,900	284,400	6,454,600	97,100	182,300	187,300
2024-02-16	5,610,600	354,700	5,521,100	114,600	89,500	240,100
2024-02-09	3,581,100	236,200	3,495,500	73,500	85,600	162,700
2024-02-02	2,016,400	256,000	1,964,400	85,700	52,000	170,300
2024-01-26	1,284,200	294,900	1,247,400	108,400	36,800	186,500
2024-01-19	868,200	246,300	834,600	99,400	33,600	146,900
2024-01-12	502,500	208,100	463,400	84,900	39,100	123,200

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
2025-03-03	モルガン・スタンレーMUFG証券株式会社	729,555	0.32%	▼	-531,790	2,383	2,533	2,335	2,443	10,400,800
2025-02-28	モルガン・スタンレーMUFG証券株式会社	1,261,345	0.55%	▲	148,388	1,959	2,033	1,941	2,033	1,729,700
2025-02-26	BNP Paribas Financial Markets SNC	1,029,551	0.45%	▼	-203,100	1,975	1,990	1,959	1,990	2,901,400
2025-02-25	モルガン・スタンレーMUFG証券株式会社	1,112,957	0.48%	▼	-142,800	1,933	1,963	1,929	1,959	1,351,500
2025-02-25	BNP Paribas Financial Markets SNC	1,232,651	0.54%	▼	-323,600	1,933	1,963	1,929	1,959	1,351,500
2025-02-20	モルガン・スタンレーMUFG証券株式会社	1,255,757	0.55%	▲		1,920	1,925	1,916	1,922	820,400
2025-02-18	BNP Paribas Financial Markets SNC	1,556,251	0.68%	▲		1,942	1,944	1,930	1,932	629,000
2025-02-18	Integrated Core Strategies (Asia) Pte. Ltd.	29,200	0.01%	▼	-1,589,100	1,942	1,944	1,930	1,932	629,000
2025-02-06	Integrated Core Strategies (Asia) Pte. Ltd.	1,618,300	0.71%	▲	186,738	1,924	1,938	1,922	1,932	871,800
2025-02-06	Integrated Core Strategies (Asia) Pte. Ltd.	1,618,300	0.71%	▲	186,738	1,924	1,938	1,922	1,932	871,800
2025-01-10	Integrated Core Strategies (Asia) Pte. Ltd.	1,431,562	0.62%	▲	285,917	2,000	2,008	1,926	1,930	2,840,000
2024-12-11	Integrated Core Strategies (Asia) Pte. Ltd.	1,145,645	0.50%	▲	159,000	2,010	2,012	2,002	2,002	291,100
2024-12-02	Integrated Core Strategies (Asia) Pte. Ltd.	986,645	0.43%	▼	-374,400	2,010	2,035	2,010	2,030	335,900
2024-11-05	Integrated Core Strategies (Asia) Pte. Ltd.	1,361,045	0.59%	▼	-46,300	2,026	2,028	2,007	2,010	384,000
2024-10-30	Integrated Core Strategies (Asia) Pte. Ltd.	1,407,345	0.61%	▲	188,345	2,029	2,038	2,015	2,025	1,982,100
2024-10-09	Integrated Core Strategies (Asia) Pte. Ltd.	1,219,000	0.53%	▲	103,800	2,141	2,143	2,067	2,078	1,750,200
2024-09-30	Integrated Core Strategies (Asia) Pte. Ltd.	1,115,200	0.49%	▼	-230,257	2,092	2,119	2,088	2,091	620,700
2024-08-16	Integrated Core Strategies (Asia) Pte. Ltd.	1,345,457	0.59%	▼	-88,578	1,965	1,998	1,961	1,998	667,900
2024-08-13	Integrated Core Strategies (Asia) Pte. Ltd.	1,434,035	0.63%	▲	288,800	1,956	1,964	1,936	1,950	538,300
2024-07-31	Integrated Core Strategies (Asia) Pte. Ltd.	1,145,235	0.50%	▲	18,682	2,050	2,072	2,035	2,065	707,800
2024-07-17	Integrated Core Strategies (Asia) Pte. Ltd.	1,126,553	0.49%	▼	-144,100	1,981	1,987	1,958	1,980	987,300
2024-07-11	Integrated Core Strategies (Asia) Pte. Ltd.	1,270,653	0.55%	▼	-282,100	1,894	1,908	1,832	1,878	1,226,500
2024-07-08	Integrated Core Strategies (Asia) Pte. Ltd.	1,552,753	0.68%	▼	-231,086	1,903	1,903	1,866	1,872	922,700
2024-06-27	Integrated Core Strategies (Asia) Pte. Ltd.	1,783,839	0.78%	▼	-62,400	1,895	1,915	1,895	1,904	604,200
2024-06-21	Integrated Core Strategies (Asia) Pte. Ltd.	1,846,239	0.81%	▲	199,210	1,927	1,958	1,908	1,911	1,368,000
2024-06-05	Integrated Core Strategies (Asia) Pte. Ltd.	1,647,029	0.72%	▲	222,197	1,907	1,946	1,900	1,931	807,400
2024-05-29	Integrated Core Strategies (Asia) Pte. Ltd.	1,424,832	0.62%	▲	142,232	1,879	1,900	1,852	1,858	798,200
2024-05-24	Integrated Core Strategies (Asia) Pte. Ltd.	1,282,600	0.56%	▲	240,858	1,833	1,883	1,833	1,859	991,700
2024-05-14	JPM Securities Japan Co Ltd.	1,111,383	0.48%	▼	-174,000	1,812	1,832	1,812	1,825	571,700
2024-05-08	JPM Securities Japan Co Ltd.	1,285,383	0.56%	▼	-275,145	1,806	1,814	1,799	1,800	532,200
2024-05-01	JPM Securities Japan Co Ltd.	1,560,528	0.68%	▼	-253,300	1,795	1,813	1,791	1,813	713,000
2024-04-22	JPM Securities Japan Co Ltd.	1,813,828	0.79%	▼	-53,019	1,761	1,792	1,752	1,792	1,988,500
2024-04-18	モルガン・スタンレーMUFG証券株式会社	998,794	0.43%	▼	-156,300	1,702	1,729	1,702	1,723	876,300
2024-04-18	JPM Securities Japan Co Ltd.	1,866,847	0.82%	▲	189,700	1,702	1,729	1,702	1,723	876,300
2024-04-17	モルガン・スタンレーMUFG証券株式会社	1,155,094	0.50%	▲	20,159	1,722	1,735	1,700	1,700	1,635,800
2024-04-16	JPM Securities Japan Co Ltd.	1,677,147	0.73%	▲	208,900	1,742	1,743	1,714	1,716	1,393,100
2024-04-12	JPM Securities Japan Co Ltd.	1,468,247	0.64%	▲	106,300	1,746	1,747	1,734	1,747	1,266,300
2024-04-11	JPM Securities Japan Co Ltd.	1,361,947	0.59%	▲		1,739	1,746	1,723	1,741	2,378,200
2024-03-28	Integrated Core Strategies (Asia) Pte. Ltd.	1,041,742	0.45%	▼	-300,051	1,795	1,796	1,772	1,782	928,400
2024-03-13	Integrated Core Strategies (Asia) Pte. Ltd.	1,341,793	0.58%	▼	-36,400	1,750	1,757	1,741	1,748	665,100
2024-03-12	Integrated Core Strategies (Asia) Pte. Ltd.	1,378,193	0.60%	▲	17,993	1,735	1,752	1,721	1,750	679,200
2024-03-07	Integrated Core Strategies (Asia) Pte. Ltd.	1,360,200	0.59%	▼	-9,700	1,743	1,761	1,743	1,759	890,200
2024-03-06	Integrated Core Strategies (Asia) Pte. Ltd.	1,369,900	0.60%	▲	8,200	1,724	1,749	1,720	1,742	1,005,300
2024-03-05	Integrated Core Strategies (Asia) Pte. Ltd.	1,361,700	0.59%	▼	-9,700	1,725	1,728	1,710	1,725	1,097,600

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250228	15:30	イオンモール	イオン株式会社によるイオンモール株式会社の株式交換による完全子会社化の協議開始に向けた基本合意書締結に関するお知らせ
20250109	15:30	イオンモール	2025年２月期第３四半期決算短信〔日本基準〕（連結）
20241224	15:30	イオンモール	完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ
20241008	15:00	イオンモール	2025年２月期第２四半期（中間期）決算短信〔日本基準〕（連結）
20241008	15:00	イオンモール	第２四半期（中間期）連結業績予想値と実績との差異に関するお知らせ
20240711	15:00	イオンモール	2025年2月期第1四半期決算短信〔日本基準〕（連結）
20240529	15:15	イオンモール	支配株主等に関する事項について
20240409	15:00	イオンモール	2024年２月期決算短信〔日本基準〕（連結）
20240409	15:00	イオンモール	剰余金の配当に関するお知らせ
20240409	15:00	イオンモール	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について
20240220	15:00	イオンモール	代表取締役の異動に関するお知らせ
20240220	15:00	イオンモール	「内部統制システム構築の基本方針」の一部改訂に関するお知らせ
20240111	15:00	イオンモール	2024年２月期第３四半期決算短信〔日本基準〕（連結）

EDINEt更新情報

企業サイト更新情報

code	cate	site_title	modified
8905	1	イオンモール	2025-04-19 07:21:07
8905	2	株主優待制度の廃止に関するお知らせ \| ニュース \| イオンモール	2025-04-14 14:28:29
8905	2	IR 2025.04.11 2025年２月期決算短信〔日本基準〕（連結）	2025-04-11 18:32:00
8905	2	IR 2025.04.11 株主優待制度の廃止に関するお知らせ	2025-04-11 18:31:59
8905	2	IR 2025.04.11 イオン株式会社によるイオンモール株式会社の完全子会社化に関する株式交換契約締結（簡易株式交換）のお知らせ	2025-04-11 18:31:57
8905	2	IR 2025.02.28 イオン株式会社によるイオンモール株式会社の株式交換による完全子会社化の協議開始に向けた基本合意書締結に関するお知らせ	2025-02-28 19:31:34
8905	2	移動の「シェア」で地域の社会問題を解決ソーシャルデザインカンパニー「NearMe」に出資 \| ニュース \| イオンモール	2025-02-03 14:29:23
8905	2	IR ビジネスイノベーション 2025.01.30 移動の「シェア」で地域の社会問題を解決ソーシャルデザインカンパニー「NearMe」に出資	2025-01-30 16:31:26
8905	2	IR 2025.01.09 2025年２月期第３四半期決算短信〔日本基準〕（連結）	2025-01-09 22:30:59
8905	2	IR 2024.11.01 株主優待制度変更に関するお知らせ	2024-11-01 20:32:05

8905--イオンモール-【不動産業】【ショッピングセンター】ショッピングセンターの開発専業売上高:4231680-当期純利益:203990-総資産:16552500-時価:600761040----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

8905--イオンモール-【不動産業】【ショッピングセンター】ショッピングセンターの開発専業
売上高:4231680-当期純利益:203990-総資産:16552500-時価:600761040----Yahoo