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:535906155----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
202412262,0122,0192,0122,017299,9006100%100%101%100%100%97%99%102%
202412272,0242,0322,0212,031381,90014101%100%127%▲▲100%99%97%99%103%
202412302,0402,0572,0332,035609,3004100%100%160%▲▲▲98%99%96%99%103%
202501062,0502,0582,0132,016787,900-2099%98%129%100%95%98%99%102%
202501072,0222,0342,0162,030563,80014101%100%72%100%96%98%100%103%
202501082,0212,0232,0062,014537,900-1699%100%95%101%96%98%99%102%
202501092,0142,0372,0132,029539,30015101%101%100%97%96%99%100%103%
202501102,0002,0081,9261,9302,840,000-9995%97%527%99%101%102%95%100%
202501141,9301,9411,9081,9191,225,000-1199%99%43%▼▼99%101%101%94%100%
202501151,9451,9461,9251,934656,30015101%99%54%99%101%102%95%101%
202501161,9341,9361,9181,922743,100-1299%99%113%99%100%101%94%100%
202501171,9391,9391,9181,925448,9004100%99%60%101%101%101%95%100%
202501201,9291,9531,9281,953574,80028101%101%128%▲▲100%100%99%96%102%
202501211,9601,9681,9511,963458,40010101%100%80%▲▲▲99%100%99%96%102%
202501221,9651,9701,9431,943663,200-2099%99%145%100%101%100%95%101%
202501231,9461,9501,9381,943551,4000100%100%83%--99%100%99%95%101%
202501241,9641,9701,9491,949642,5006100%99%117%100%100%100%96%102%
202501271,9641,9701,9431,970767,60021101%100%119%▲▲100%100%102%97%103%
202501281,9601,9721,9601,960668,800-10100%100%87%99%99%104%96%102%
202501291,9591,9641,9451,945856,900-1599%99%128%▼▼102%99%105%96%101%
202501301,9411,9741,9411,974876,40029101%102%102%99%98%124%97%103%
202501311,9711,9711,9541,961868,000-1399%99%99%100%99%125%96%102%
202502031,9501,9521,9361,9411,240,600-2099%100%143%▼▼99%99%125%96%101%
202502041,9521,9531,9311,9311,078,100-1199%99%87%▼▼▼99%100%127%95%101%
202502051,9301,9361,9111,9171,117,400-1499%99%104%▼▼▼▼100%101%127%94%100%
202502061,9241,9381,9221,932871,80016101%100%78%100%101%126%95%101%
202502071,9351,9371,9251,930974,400-3100%100%112%100%101%127%98%101%
202502101,9301,9381,9271,9331,124,2004100%100%115%99%99%126%98%101%
202502121,9421,9431,9191,9271,309,900-6100%99%117%100%99%126%98%101%
202502131,9431,9541,9311,9471,071,40020101%100%82%100%98%123%99%102%
202502141,9551,9581,9471,947778,5000100%100%73%--99%101%123%99%102%
202502171,9481,9531,9311,9311,069,100-1699%99%137%99%102%124%98%101%
202502181,9421,9441,9301,932629,0001100%99%59%99%103%124%98%101%
202502191,9351,9371,9231,924721,100-8100%99%115%100%106%125%97%100%
202502201,9201,9251,9161,922820,400-3100%100%114%▼▼101%126%124%97%100%
202502251,9331,9631,9291,9591,351,50038102%101%165%101%124%122%99%102%
202502261,9751,9901,9591,9902,901,40031102%101%215%▲▲101%121%123%100%104%
202502271,9461,9621,9251,9612,621,500-2999%101%90%104%120%122%99%102%
202502281,9592,0331,9412,0331,729,70072104%104%66%103%99%100%100%106%
202503032,3832,5332,3352,44310,400,800410120%103%601%▲▲99%98%99%100%127%
202503042,3892,4102,2982,3603,396,400-8497%99%33%101%102%102%97%123%
202503052,3282,3632,3142,3471,882,700-1399%101%55%▼▼100%102%101%96%122%
202503062,3482,3882,3402,3491,086,9002100%100%58%100%102%101%96%123%
202503072,3452,3582,3292,341840,800-8100%100%77%99%101%100%96%122%
202503102,3602,3642,3242,343831,0003100%99%99%100%101%0%96%122%
202503112,3802,3972,3462,3761,052,30033101%100%127%▲▲101%101%0%97%124%
202503122,3832,4042,3622,400856,00025101%101%81%▲▲▲100%99%0%98%125%
202503132,4002,4102,3772,389485,700-11100%100%57%100%98%0%98%124%
202503142,3902,3962,3742,386407,100-3100%100%84%▼▼101%99%0%98%124%
202503172,3812,4032,3812,395483,1009100%101%119%100%99%0%98%125%
202503182,3812,3962,3692,373623,300-2299%100%129%99%100%0%97%123%
202503192,3622,3672,3452,348605,200-2599%99%97%▼▼99%0%0%96%122%
202503212,3562,3562,3302,335782,300-1399%99%129%▼▼▼101%0%0%96%122%
202503242,3502,3652,3282,363549,50028101%101%70%100%0%0%97%123%
202503252,3582,3602,3372,355368,900-8100%100%67%%%%96%120%

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
2025-03-14207,700239,00022,900102,300184,800136,700
2025-03-07200,300225,70024,30077,500176,000148,200
2025-02-28148,200386,50078,50089,70069,700296,800
2025-02-216,402,400415,9006,309,400109,00093,000306,900
2025-02-145,465,800377,8005,421,600103,70044,200274,100
2025-02-073,497,100367,4003,470,300107,20026,800260,200
2025-01-311,626,400262,9001,601,60083,60024,800179,300
2025-01-24847,000249,600831,70074,30015,300175,300
2025-01-17568,200281,200555,60080,40012,600200,800
2025-01-10347,900283,800329,50081,40018,400202,400
2024-12-2792,100117,70078,80049,60013,30068,100
2024-12-2057,800114,20041,20051,10016,60063,100
2024-12-1347,000117,30033,20049,90013,80067,400
2024-12-0642,700115,80029,10047,70013,60068,100
2024-11-2939,600119,40025,20048,80014,40070,600
2024-11-2240,300117,10023,00049,20017,30067,900
2024-11-1544,900104,50022,80041,70022,10062,800
2024-11-0849,000106,70022,50041,40026,50065,300
2024-11-0147,900111,70020,90044,00027,00067,700
2024-10-2550,000111,70022,30044,20027,70067,500
2024-10-1855,900107,60022,00048,40033,90059,200
2024-10-1153,700123,00017,50046,40036,20076,600
2024-10-0457,60078,70017,50038,10040,10040,600
2024-09-2755,30076,30016,50038,20038,80038,100
2024-09-2052,30075,20016,10036,10036,20039,100
2024-09-1367,50073,00016,00037,40051,50035,600
2024-09-06106,80076,00028,90035,70077,90040,300
2024-08-30127,60083,20044,90039,30082,70043,900
2024-08-23128,00078,00053,10033,00074,90045,000
2024-08-16110,00094,90050,50036,20059,50058,700
2024-08-0988,70096,90047,70039,20041,00057,700
2024-08-0283,200139,00045,30059,90037,90079,100
2024-07-2693,400150,10042,60081,30050,80068,800
2024-07-1994,300163,20042,70085,20051,60078,000
2024-07-12172,000151,40045,10084,800126,90066,600
2024-07-0599,400142,00040,00075,20059,40066,800
2024-06-28106,400143,60052,00077,70054,40065,900
2024-06-21113,600159,70052,20080,70061,40079,000
2024-06-14138,500136,20053,00068,30085,50067,900
2024-06-07122,800147,20052,20071,50070,60075,700
2024-05-31129,200140,00058,40069,10070,80070,900
2024-05-24112,500147,00056,50074,00056,00073,000
2024-05-1789,300190,40061,50093,20027,80097,200
2024-05-1094,800197,30059,60087,60035,200109,700
2024-05-0294,700243,50059,60093,50035,100150,000
2024-04-2690,400276,60059,400109,60031,000167,000
2024-04-1979,100545,70051,900202,80027,200342,900
2024-04-1277,900600,20051,800221,20026,100379,000
2024-04-05105,300244,80069,100106,50036,200138,300
2024-03-29117,600251,30068,800107,00048,800144,300
2024-03-22154,900299,70058,400110,70096,500189,000
2024-03-15113,200342,00058,900124,70054,300217,300
2024-03-0880,100432,40048,400141,60031,700290,800
2024-03-01131,600466,40069,800155,80061,800310,600
2024-02-226,636,900284,4006,454,60097,100182,300187,300
2024-02-165,610,600354,7005,521,100114,60089,500240,100
2024-02-093,581,100236,2003,495,50073,50085,600162,700
2024-02-022,016,400256,0001,964,40085,70052,000170,300
2024-01-261,284,200294,9001,247,400108,40036,800186,500
2024-01-19868,200246,300834,60099,40033,600146,900
2024-01-12502,500208,100463,40084,90039,100123,200

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729,5550.32%-531,7902,3832,5332,3352,44310,400,800
2025-02-28 モルガン・スタンレーMUFG証券株式会社1,261,3450.55%148,3881,9592,0331,9412,0331,729,700
2025-02-26 BNP Paribas Financial Markets SNC1,029,5510.45%-203,1001,9751,9901,9591,9902,901,400
2025-02-25 モルガン・スタンレーMUFG証券株式会社1,112,9570.48%-142,8001,9331,9631,9291,9591,351,500
2025-02-25 BNP Paribas Financial Markets SNC1,232,6510.54%-323,6001,9331,9631,9291,9591,351,500
2025-02-20 モルガン・スタンレーMUFG証券株式会社1,255,7570.55%1,9201,9251,9161,922820,400
2025-02-18 BNP Paribas Financial Markets SNC1,556,2510.68%1,9421,9441,9301,932629,000
2025-02-18 Integrated Core Strategies (Asia) Pte. Ltd.29,2000.01%-1,589,1001,9421,9441,9301,932629,000
2025-02-06 Integrated Core Strategies (Asia) Pte. Ltd.1,618,3000.71%186,7381,9241,9381,9221,932871,800
2025-02-06 Integrated Core Strategies (Asia) Pte. Ltd.1,618,3000.71%186,7381,9241,9381,9221,932871,800
2025-01-10 Integrated Core Strategies (Asia) Pte. Ltd.1,431,5620.62%285,9172,0002,0081,9261,9302,840,000
2024-12-11 Integrated Core Strategies (Asia) Pte. Ltd.1,145,6450.50%159,0002,0102,0122,0022,002291,100
2024-12-02 Integrated Core Strategies (Asia) Pte. Ltd.986,6450.43%-374,4002,0102,0352,0102,030335,900
2024-11-05 Integrated Core Strategies (Asia) Pte. Ltd.1,361,0450.59%-46,3002,0262,0282,0072,010384,000
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.1,407,3450.61%188,3452,0292,0382,0152,0251,982,100
2024-10-09 Integrated Core Strategies (Asia) Pte. Ltd.1,219,0000.53%103,8002,1412,1432,0672,0781,750,200
2024-09-30 Integrated Core Strategies (Asia) Pte. Ltd.1,115,2000.49%-230,2572,0922,1192,0882,091620,700
2024-08-16 Integrated Core Strategies (Asia) Pte. Ltd.1,345,4570.59%-88,5781,9651,9981,9611,998667,900
2024-08-13 Integrated Core Strategies (Asia) Pte. Ltd.1,434,0350.63%288,8001,9561,9641,9361,950538,300
2024-07-31 Integrated Core Strategies (Asia) Pte. Ltd.1,145,2350.50%18,6822,0502,0722,0352,065707,800
2024-07-17 Integrated Core Strategies (Asia) Pte. Ltd.1,126,5530.49%-144,1001,9811,9871,9581,980987,300
2024-07-11 Integrated Core Strategies (Asia) Pte. Ltd.1,270,6530.55%-282,1001,8941,9081,8321,8781,226,500
2024-07-08 Integrated Core Strategies (Asia) Pte. Ltd.1,552,7530.68%-231,0861,9031,9031,8661,872922,700
2024-06-27 Integrated Core Strategies (Asia) Pte. Ltd.1,783,8390.78%-62,4001,8951,9151,8951,904604,200
2024-06-21 Integrated Core Strategies (Asia) Pte. Ltd.1,846,2390.81%199,2101,9271,9581,9081,9111,368,000
2024-06-05 Integrated Core Strategies (Asia) Pte. Ltd.1,647,0290.72%222,1971,9071,9461,9001,931807,400
2024-05-29 Integrated Core Strategies (Asia) Pte. Ltd.1,424,8320.62%142,2321,8791,9001,8521,858798,200
2024-05-24 Integrated Core Strategies (Asia) Pte. Ltd.1,282,6000.56%240,8581,8331,8831,8331,859991,700
2024-05-14 JPM Securities Japan Co Ltd.1,111,3830.48%-174,0001,8121,8321,8121,825571,700
2024-05-08 JPM Securities Japan Co Ltd.1,285,3830.56%-275,1451,8061,8141,7991,800532,200
2024-05-01 JPM Securities Japan Co Ltd.1,560,5280.68%-253,3001,7951,8131,7911,813713,000
2024-04-22 JPM Securities Japan Co Ltd.1,813,8280.79%-53,0191,7611,7921,7521,7921,988,500
2024-04-18 モルガン・スタンレーMUFG証券株式会社998,7940.43%-156,3001,7021,7291,7021,723876,300
2024-04-18 JPM Securities Japan Co Ltd.1,866,8470.82%189,7001,7021,7291,7021,723876,300
2024-04-17 モルガン・スタンレーMUFG証券株式会社1,155,0940.50%20,1591,7221,7351,7001,7001,635,800
2024-04-16 JPM Securities Japan Co Ltd.1,677,1470.73%208,9001,7421,7431,7141,7161,393,100
2024-04-12 JPM Securities Japan Co Ltd.1,468,2470.64%106,3001,7461,7471,7341,7471,266,300
2024-04-11 JPM Securities Japan Co Ltd.1,361,9470.59%1,7391,7461,7231,7412,378,200
2024-03-28 Integrated Core Strategies (Asia) Pte. Ltd.1,041,7420.45%-300,0511,7951,7961,7721,782928,400
2024-03-13 Integrated Core Strategies (Asia) Pte. Ltd.1,341,7930.58%-36,4001,7501,7571,7411,748665,100
2024-03-12 Integrated Core Strategies (Asia) Pte. Ltd.1,378,1930.60%17,9931,7351,7521,7211,750679,200
2024-03-07 Integrated Core Strategies (Asia) Pte. Ltd.1,360,2000.59%-9,7001,7431,7611,7431,759890,200
2024-03-06 Integrated Core Strategies (Asia) Pte. Ltd.1,369,9000.60%8,2001,7241,7491,7201,7421,005,300
2024-03-05 Integrated Core Strategies (Asia) Pte. Ltd.1,361,7000.59%-9,7001,7251,7281,7101,7251,097,600

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

codecatesite_titlemodified
89051 イオンモール2025-03-25 16:28:09
89052 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
89052 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
89052 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
89052 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
89052 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
89052 IR 2024.10.08 2025年2月期 第2四半期(中間期)決算短信〔日本基準〕(連結)2024-10-08 20:31:17
89052 ESG投資指数「FTSE Blossom Japan Index」 「FTSE4Good Index Series」構成銘柄に選定 | ニュース | イオンモール2024-07-16 18:30:59
89052 IR 2024.07.11 2025年2月期 第1四半期決算短信〔日本基準〕(連結)2024-07-11 23:31:07
89052 IR 環境 2024.07.09 ESG投資指数「FTSE Blossom Japan Index」 「FTSE4Good Index Series」構成銘柄に選定2024-07-09 20:31:17