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:642404703----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
202503102,3602,3642,3242,343831,0003100%99%99%100%101%100%96%122%
202503112,3802,3972,3462,3761,052,30033101%100%127%▲▲101%101%103%97%124%
202503122,3832,4042,3622,400856,00025101%101%81%▲▲▲100%99%104%98%125%
202503132,4002,4102,3772,389485,700-11100%100%57%100%98%105%98%124%
202503142,3902,3962,3742,386407,100-3100%100%84%▼▼101%99%106%98%124%
202503172,3812,4032,3812,395483,1009100%101%119%100%99%107%98%125%
202503182,3812,3962,3692,373623,300-2299%100%129%99%100%109%97%123%
202503192,3622,3672,3452,348605,200-2599%99%97%▼▼99%101%112%96%122%
202503212,3562,3562,3302,335782,300-1399%99%129%▼▼▼101%101%114%96%122%
202503242,3502,3652,3282,363549,50028101%101%70%100%101%116%97%123%
202503252,3582,3602,3372,355368,900-8100%100%67%100%100%118%96%120%
202503262,3502,3702,3382,352446,000-4100%100%121%▼▼101%99%118%96%120%
202503272,3522,3822,3482,378497,00027101%101%111%101%99%118%97%121%
202503282,3482,3832,3482,382394,7004100%101%79%▲▲100%100%118%98%117%
202503312,3482,3592,3332,342742,000-4098%100%188%99%100%118%96%100%
202504012,3452,3512,3302,330619,100-1299%99%83%▼▼99%101%118%97%100%
202504022,3462,3482,3212,322439,900-9100%99%71%▼▼▼103%109%122%97%100%
202504032,2672,3272,2652,325525,3004100%103%119%101%108%119%97%100%
202504042,3252,3662,3222,338904,40013101%101%172%▲▲102%109%120%97%101%
202504082,3002,3472,2822,347773,1009100%102%85%▲▲▲100%107%123%98%101%
202504092,3502,3772,3292,362734,50015101%100%95%▲▲▲▲103%107%121%98%102%
202504102,3802,4632,3752,460938,90099104%103%128%▲▲▲▲▲102%105%118%100%106%
202504112,4512,5202,4092,5081,153,70048102%102%123%▲▲▲▲▲▲101%106%116%100%108%
202504142,4902,5322,4302,5155,557,2007100%101%482%▲▲▲▲▲▲▲100%106%115%100%108%
202504152,5152,5362,5012,5162,234,6002100%100%40%▲▲▲▲▲▲▲▲102%108%115%100%108%
202504162,5122,5502,4972,5501,458,20034101%102%65%▲▲▲▲▲▲▲▲▲101%109%113%100%110%
202504172,5532,6042,5532,5731,068,70023101%101%73%▲▲▲▲▲▲▲▲▲▲102%107%111%100%111%
202504182,5902,6402,5832,6401,364,00068103%102%128%▲▲▲▲▲▲▲▲▲▲▲102%102%110%100%114%
202504212,6312,6802,6312,676731,60036101%102%54%▲▲▲▲▲▲▲▲▲▲▲▲102%100%108%100%115%
202504222,6802,7242,6752,724940,30048102%102%129%▲▲▲▲▲▲▲▲▲▲▲▲▲102%101%104%100%117%
202504232,7242,7742,6962,770880,10046102%102%94%▲▲▲▲▲▲▲▲▲▲▲▲▲▲97%99%102%100%119%
202504242,7712,7712,6662,695723,000-7697%97%82%99%102%105%97%116%
202504252,7002,7002,6342,660478,400-3599%99%66%▼▼102%107%108%96%115%
202504282,6482,6972,6402,691544,40032101%102%114%101%105%106%97%116%
202504302,7002,7402,7002,740887,00049102%101%163%▲▲100%106%105%99%118%
202505012,7262,7662,7182,723620,000-1799%100%70%101%106%105%98%117%
202505022,7252,7592,7232,750607,00027101%101%98%102%102%104%99%118%
202505072,7602,8562,7602,8261,346,60076103%102%222%▲▲99%97%101%100%121%
202505082,8362,8552,8022,818607,700-8100%99%45%101%99%101%100%120%
202505092,8402,8822,8272,8821,101,50064102%101%181%99%99%100%100%122%
202505122,8602,8652,8262,826421,500-5698%99%38%99%101%103%98%115%
202505132,8032,8252,7632,763594,900-6398%99%141%▼▼100%103%104%96%110%
202505142,7502,7692,7392,746565,000-1799%100%95%▼▼▼101%101%104%95%109%
202505152,7652,8322,7502,806589,70060102%101%104%100%98%102%97%112%
202505162,8202,8622,8152,823530,90017101%100%90%▲▲100%99%101%98%111%
202505192,8292,8672,8192,820691,300-3100%100%130%99%100%101%98%110%
202505202,8202,8202,7622,782554,200-3899%99%80%▼▼99%102%101%97%105%
202505212,7902,8142,7702,770413,900-12100%99%75%▼▼▼100%103%102%96%104%
202505222,7672,7912,7522,772330,5002100%100%80%101%101%101%96%104%
202505232,7842,8092,7752,798473,30026101%101%143%▲▲101%102%0%97%105%
202505262,8052,8552,8052,832693,70034101%101%147%▲▲▲101%101%0%98%106%
202505272,8382,8682,8382,859515,30028101%101%74%▲▲▲▲99%100%0%99%108%
202505282,8662,8712,8242,824418,600-3699%99%81%99%101%0%98%105%
202505292,8252,8342,8022,809359,700-1599%99%86%▼▼102%100%0%97%103%
202505302,8132,8912,8132,874848,00065102%102%236%99%98%0%100%106%
202506022,8712,8862,8312,846414,900-2899%99%49%100%99%0%99%104%
202506032,8462,8582,8342,855476,6009100%100%115%100%0%0%99%104%
202506042,8302,8532,8172,821470,900-3499%100%99%100%0%0%98%103%
202506052,8112,8152,7822,800525,800-2199%100%112%▼▼101%0%0%97%102%
202506062,8012,8442,8012,823694,40023101%101%132%%%%98%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
2025-05-3095,00037,80014,30014,00080,70023,800
2025-05-2394,70063,20015,60018,40079,10044,800
2025-05-1698,90064,30015,70021,00083,20043,300
2025-05-09116,50047,50015,80017,900100,70029,600
2025-05-0294,10051,20015,80015,50078,30035,700
2025-04-2594,40056,00015,80020,50078,60035,500
2025-04-1889,80076,80015,80021,30074,00055,500
2025-04-11161,900585,40015,700141,600146,200443,800
2025-04-04145,800402,80016,600143,200129,200259,600
2025-03-28169,900297,30017,10087,900152,800209,400
2025-03-21181,700282,60022,40085,200159,300197,400
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

報告日strtime銘柄タイトル
2025052915:30イオンモール 支配株主等に関する事項について
2025052216:45イオンモール 自己株式の消却に関するお知らせ
2025051216:00イオンモール 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
2025042115:30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
2025022815:30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
2025010915:30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)
2024122415:30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
2024100815:00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)
2024100815:00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
2024071115:00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)
2024052915:15イオンモール 支配株主等に関する事項について
2024040915:00イオンモール 2024年2月期 決算短信〔日本基準〕(連結)
2024040915:00イオンモール 剰余金の配当に関するお知らせ
2024040915:00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
2024022015:00イオンモール 代表取締役の異動に関するお知らせ
2024022015:00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
2024011115:00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