| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,287 | 3,345 | 3,275 | 3,327 | 2,000,100 | 40 | 101% | 101% | 170% | ▲ | 99% | 103% | 111% | 95% | 102% |
| 20240726 | 3,349 | 3,350 | 3,281 | 3,318 | 1,617,200 | -9 | 100% | 99% | 81% | ▼ | 101% | 103% | 113% | 95% | 102% |
| 20240729 | 3,328 | 3,368 | 3,305 | 3,366 | 1,290,100 | 48 | 101% | 101% | 80% | ▲ | 100% | 100% | 113% | 97% | 103% |
| 20240730 | 3,346 | 3,358 | 3,334 | 3,354 | 1,179,800 | -12 | 100% | 100% | 91% | ▼ | 103% | 101% | 113% | 96% | 103% |
| 20240731 | 3,350 | 3,435 | 3,342 | 3,435 | 1,983,700 | 81 | 102% | 103% | 168% | ▲ | 100% | 101% | 111% | 99% | 105% |
| 20240801 | 3,406 | 3,418 | 3,362 | 3,418 | 1,876,600 | -17 | 100% | 100% | 95% | ▼ | 100% | 103% | 112% | 98% | 105% |
| 20240802 | 3,361 | 3,404 | 3,339 | 3,356 | 2,618,400 | -62 | 98% | 100% | 140% | ▼▼ | 97% | 106% | 113% | 96% | 103% |
| 20240805 | 3,324 | 3,384 | 3,176 | 3,216 | 4,380,400 | -140 | 96% | 97% | 167% | ▼▼▼ | 100% | 104% | 112% | 93% | 100% |
| 20240806 | 3,382 | 3,413 | 3,316 | 3,381 | 4,048,900 | 165 | 105% | 100% | 92% | ▲ | 103% | 104% | 113% | 98% | 105% |
| 20240807 | 3,350 | 3,477 | 3,341 | 3,437 | 3,098,800 | 56 | 102% | 103% | 77% | ▲▲ | 101% | 102% | 110% | 100% | 107% |
| 20240808 | 3,425 | 3,485 | 3,397 | 3,468 | 1,917,300 | 31 | 101% | 101% | 62% | ▲▲▲ | 101% | 100% | 110% | 100% | 108% |
| 20240809 | 3,476 | 3,517 | 3,435 | 3,509 | 3,178,100 | 41 | 101% | 101% | 166% | ▲▲▲▲ | 99% | 100% | 109% | 100% | 109% |
| 20240813 | 3,530 | 3,536 | 3,458 | 3,497 | 2,292,100 | -12 | 100% | 99% | 72% | ▼ | 100% | 101% | 112% | 100% | 109% |
| 20240814 | 3,498 | 3,555 | 3,488 | 3,491 | 2,313,100 | -6 | 100% | 100% | 101% | ▼▼ | 98% | 103% | 113% | 99% | 109% |
| 20240815 | 3,485 | 3,494 | 3,428 | 3,430 | 2,334,600 | -61 | 98% | 98% | 101% | ▼▼▼ | 101% | 106% | 114% | 98% | 107% |
| 20240816 | 3,453 | 3,489 | 3,433 | 3,481 | 1,930,400 | 51 | 101% | 101% | 83% | ▲ | 101% | 107% | 114% | 99% | 108% |
| 20240819 | 3,480 | 3,516 | 3,451 | 3,515 | 1,967,600 | 34 | 101% | 101% | 102% | ▲▲ | 101% | 108% | 115% | 100% | 109% |
| 20240820 | 3,500 | 3,552 | 3,498 | 3,533 | 2,026,700 | 18 | 101% | 101% | 103% | ▲▲▲ | 102% | 107% | 114% | 100% | 110% |
| 20240821 | 3,525 | 3,609 | 3,518 | 3,599 | 2,070,100 | 66 | 102% | 102% | 102% | ▲▲▲▲ | 101% | 103% | 112% | 100% | 112% |
| 20240822 | 3,617 | 3,680 | 3,610 | 3,666 | 2,508,700 | 67 | 102% | 101% | 121% | ▲▲▲▲▲ | 102% | 101% | 110% | 100% | 114% |
| 20240823 | 3,670 | 3,729 | 3,659 | 3,729 | 2,448,700 | 63 | 102% | 102% | 98% | ▲▲▲▲▲▲ | 101% | 100% | 109% | 100% | 116% |
| 20240826 | 3,729 | 3,777 | 3,701 | 3,771 | 2,625,700 | 42 | 101% | 101% | 107% | ▲▲▲▲▲▲▲ | 99% | 97% | 107% | 100% | 117% |
| 20240827 | 3,767 | 3,779 | 3,720 | 3,743 | 2,883,800 | -28 | 99% | 99% | 110% | ▼ | 100% | 98% | 109% | 99% | 116% |
| 20240828 | 3,724 | 3,740 | 3,671 | 3,715 | 4,530,400 | -28 | 99% | 100% | 157% | ▼▼ | 102% | 102% | 111% | 99% | 116% |
| 20240829 | 3,660 | 3,719 | 3,633 | 3,719 | 3,585,000 | 4 | 100% | 102% | 79% | ▲ | 99% | 102% | 110% | 99% | 116% |
| 20240830 | 3,686 | 3,699 | 3,617 | 3,649 | 3,439,600 | -70 | 98% | 99% | 96% | ▼ | 100% | 105% | 111% | 97% | 113% |
| 20240902 | 3,640 | 3,642 | 3,611 | 3,630 | 1,632,400 | -19 | 99% | 100% | 47% | ▼▼ | 101% | 107% | 112% | 96% | 113% |
| 20240903 | 3,601 | 3,653 | 3,588 | 3,650 | 1,477,000 | 20 | 101% | 101% | 90% | ▲ | 102% | 108% | 112% | 97% | 108% |
| 20240904 | 3,630 | 3,730 | 3,625 | 3,719 | 3,377,000 | 69 | 102% | 102% | 229% | ▲▲ | 101% | 105% | 107% | 99% | 108% |
| 20240905 | 3,729 | 3,749 | 3,687 | 3,749 | 2,228,200 | 30 | 101% | 101% | 66% | ▲▲▲ | 102% | 104% | 106% | 99% | 109% |
| 20240906 | 3,750 | 3,987 | 3,745 | 3,838 | 5,815,600 | 89 | 102% | 102% | 261% | ▲▲▲▲ | 102% | 104% | 105% | 100% | 112% |
| 20240909 | 3,798 | 3,881 | 3,780 | 3,858 | 2,765,800 | 20 | 101% | 102% | 48% | ▲▲▲▲▲ | 101% | 104% | 103% | 100% | 112% |
| 20240910 | 3,870 | 3,929 | 3,842 | 3,925 | 2,276,000 | 67 | 102% | 101% | 82% | ▲▲▲▲▲▲ | 98% | 103% | 102% | 100% | 114% |
| 20240911 | 3,910 | 3,921 | 3,799 | 3,823 | 2,372,500 | -102 | 97% | 98% | 104% | ▼ | 102% | 106% | 104% | 97% | 111% |
| 20240912 | 3,837 | 3,930 | 3,826 | 3,913 | 2,301,700 | 90 | 102% | 102% | 97% | ▲ | 101% | 103% | 102% | 100% | 112% |
| 20240913 | 3,919 | 3,985 | 3,901 | 3,954 | 2,847,800 | 41 | 101% | 101% | 124% | ▲▲ | 101% | 101% | 100% | 100% | 112% |
| 20240917 | 3,985 | 4,078 | 3,957 | 4,019 | 4,139,100 | 65 | 102% | 101% | 145% | ▲▲▲ | 100% | 98% | 99% | 100% | 114% |
| 20240918 | 4,005 | 4,068 | 3,997 | 4,016 | 2,277,900 | -3 | 100% | 100% | 55% | ▼ | 100% | 98% | 99% | 100% | 112% |
| 20240919 | 4,038 | 4,083 | 4,016 | 4,049 | 2,334,600 | 33 | 101% | 100% | 102% | ▲ | 99% | 98% | 97% | 100% | 112% |
| 20240920 | 4,049 | 4,097 | 3,988 | 4,008 | 3,375,700 | -41 | 99% | 99% | 145% | ▼ | 98% | 99% | 97% | 99% | 110% |
| 20240924 | 3,998 | 3,999 | 3,922 | 3,932 | 2,645,700 | -76 | 98% | 98% | 78% | ▼▼ | 100% | 100% | 99% | 97% | 108% |
| 20240925 | 3,919 | 3,972 | 3,888 | 3,906 | 2,333,800 | -26 | 99% | 100% | 88% | ▼▼▼ | 101% | 100% | 96% | 96% | 108% |
| 20240926 | 3,929 | 3,958 | 3,914 | 3,950 | 2,489,900 | 44 | 101% | 101% | 107% | ▲ | 100% | 99% | 96% | 98% | 109% |
| 20240927 | 3,960 | 3,987 | 3,905 | 3,958 | 2,166,800 | 8 | 100% | 100% | 87% | ▲▲ | 100% | 102% | 98% | 98% | 109% |
| 20240930 | 3,885 | 3,947 | 3,866 | 3,899 | 3,824,000 | -59 | 99% | 100% | 176% | ▼ | 101% | 102% | 97% | 96% | 107% |
| 20241001 | 3,890 | 3,916 | 3,866 | 3,914 | 1,570,600 | 15 | 100% | 101% | 41% | ▲ | 100% | 102% | 98% | 97% | 108% |
| 20241002 | 3,879 | 3,947 | 3,866 | 3,873 | 1,613,300 | -41 | 99% | 100% | 103% | ▼ | 100% | 100% | 97% | 96% | 106% |
| 20241003 | 3,911 | 3,925 | 3,848 | 3,912 | 1,813,100 | 39 | 101% | 100% | 112% | ▲ | 101% | 98% | 96% | 97% | 105% |
| 20241004 | 3,958 | 4,035 | 3,954 | 3,982 | 2,848,100 | 70 | 102% | 101% | 157% | ▲▲ | 99% | 91% | 95% | 98% | 106% |
| 20241007 | 3,989 | 3,999 | 3,932 | 3,940 | 1,978,000 | -42 | 99% | 99% | 69% | ▼ | 100% | 94% | 0% | 97% | 103% |
| 20241008 | 3,901 | 3,928 | 3,867 | 3,894 | 1,853,300 | -46 | 99% | 100% | 94% | ▼▼ | 99% | 96% | 0% | 96% | 102% |
| 20241009 | 3,922 | 3,928 | 3,878 | 3,878 | 2,218,600 | -16 | 100% | 99% | 120% | ▼▼▼ | 98% | 104% | 0% | 96% | 101% |
| 20241010 | 3,613 | 3,668 | 3,512 | 3,542 | 11,211,500 | -336 | 91% | 98% | 505% | ▼▼▼▼ | 102% | 104% | 0% | 87% | 100% |
| 20241011 | 3,551 | 3,630 | 3,539 | 3,618 | 5,360,600 | 76 | 102% | 102% | 48% | ▲ | 101% | 103% | 0% | 89% | 102% |
| 20241015 | 3,650 | 3,686 | 3,627 | 3,681 | 3,175,900 | 63 | 102% | 101% | 59% | ▲▲ | 101% | 102% | 0% | 91% | 104% |
| 20241016 | 3,699 | 3,803 | 3,695 | 3,748 | 3,359,100 | 67 | 102% | 101% | 106% | ▲▲▲ | 99% | 102% | 0% | 93% | 106% |
| 20241017 | 3,732 | 3,754 | 3,670 | 3,700 | 2,345,600 | -48 | 99% | 99% | 70% | ▼ | 100% | 0% | 0% | 91% | 104% |
| 20241018 | 3,705 | 3,722 | 3,693 | 3,694 | 1,355,700 | -6 | 100% | 100% | 58% | ▼▼ | 101% | 0% | 0% | 91% | 104% |
| 20241021 | 3,710 | 3,760 | 3,705 | 3,760 | 1,822,300 | 66 | 102% | 101% | 134% | ▲ | 101% | 0% | 0% | 94% | 106% |
| 20241022 | 3,750 | 3,790 | 3,745 | 3,790 | 1,879,800 | 30 | 101% | 101% | 103% | ▲▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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。 | 2024-10-23 06:26:15 |
| 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 |