[4912]ライオン:【家庭用品】歯磨き薬品、機能性食品へ展開化学品も
Yahoo! 【プライム/化学】 売上高:4129430 当期純利益:211970 総資産:4971670 時価:4465億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,462 | 1,473 | 1,453 | 1,466 | 958,000 | -12,900 | 100% | -- | 8885 | 0 | 10 | 98% | 2% |
| 20250729 | 1,463 | 1,478 | 1,462 | 1,469 | 1,056,300 | 98,300 | 100% | ▲ | 1111 | 0 | 9 | 98% | 2% |
| 20250730 | 1,466 | 1,478 | 1,458 | 1,477 | 3,453,100 | 2,396,800 | 101% | ▲▲ | 1711 | 0 | 8 | 99% | 2% |
| 20250731 | 1,480 | 1,485 | 1,473 | 1,478 | 933,500 | -2,519,600 | 100% | ▲▲▲ | 2222 | 0 | 7 | 100% | 2% |
| 20250801 | 1,467 | 1,490 | 1,466 | 1,488 | 897,100 | -36,400 | 101% | ▲▲▲▲ | 2882 | 0 | 6 | 100% | 3% |
| 20250804 | 1,484 | 1,502 | 1,483 | 1,497 | 1,316,800 | 419,700 | 101% | ▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 4% |
| 20250805 | 1,490 | 1,499 | 1,488 | 1,488 | 833,900 | -482,900 | 99% | ▼ | 8228 | 0 | 4 | 99% | 3% |
| 20250806 | 1,495 | 1,515 | 1,490 | 1,501 | 1,458,600 | 624,700 | 101% | ▲ | 1111 | 0 | 3 | 100% | 4% |
| 20250807 | 1,508 | 1,511 | 1,492 | 1,506 | 2,131,900 | 673,300 | 100% | ▲▲ | 7111 | 0 | 2 | 100% | 4% |
| 20250808 | 1,612 | 1,634 | 1,586 | 1,625 | 6,168,400 | 4,036,500 | 108% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250812 | 1,605 | 1,617 | 1,587 | 1,602 | 2,280,000 | -3,888,400 | 99% | ▼ | 8288 | 0 | 7 | 99% | 11% |
| 20250813 | 1,594 | 1,599 | 1,582 | 1,592 | 1,404,400 | -875,600 | 99% | ▼▼ | 8888 | 0 | 6 | 98% | 10% |
| 20250814 | 1,593 | 1,629 | 1,592 | 1,620 | 2,114,200 | 709,800 | 102% | ▲ | 1171 | 0 | 5 | 100% | 12% |
| 20250815 | 1,612 | 1,630 | 1,612 | 1,629 | 1,520,100 | -594,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250818 | 1,630 | 1,663 | 1,623 | 1,656 | 1,916,800 | 396,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20250819 | 1,656 | 1,672 | 1,644 | 1,667 | 1,296,800 | -620,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250820 | 1,670 | 1,690 | 1,656 | 1,686 | 1,207,200 | -89,600 | 101% | ▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 16% |
| 20250821 | 1,697 | 1,705 | 1,665 | 1,673 | 720,900 | -486,300 | 99% | ▼ | 2228 | 51 | 0 | 99% | 14% |
| 20250822 | 1,675 | 1,678 | 1,659 | 1,675 | 737,700 | 16,800 | 100% | ▲ | 7771 | 51 | 0 | 99% | 14% |
| 20250825 | 1,675 | 1,677 | 1,624 | 1,624 | 1,643,300 | 905,600 | 97% | ▼ | 7717 | 0 | 0 | 96% | 11% |
| 20250826 | 1,602 | 1,613 | 1,571 | 1,579 | 1,617,300 | -26,000 | 97% | ▼▼ | 8888 | 0 | 0 | 94% | 7% |
| 20250827 | 1,576 | 1,583 | 1,570 | 1,570 | 1,035,500 | -581,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 93% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-25 | 4912 | モルガン・スタンレーMUFG証券株式会社 | 1,447,100 | 1% | ▲ | 101,900 |
| 2025-08-20 | 4912 | モルガン・スタンレーMUFG証券株式会社 | 1,345,200 | 0% | ▼ | -163,600 |
| 2025-08-19 | 4912 | モルガン・スタンレーMUFG証券株式会社 | 1,508,800 | 1% | ▲ | |
| 2025-08-12 | 4912 | MERRILL LYNCH INTERNATIONAL | 1,290,338 | 0% | ▼ | -132,000 |
| 2025-08-08 | 4912 | MERRILL LYNCH INTERNATIONAL | 1,422,338 | 1% | ▼ | -121,400 |
| 2025-08-07 | 4912 | MERRILL LYNCH INTERNATIONAL | 1,543,738 | 1% | ▲ | 66,300 |
| 2025-08-06 | 4912 | MERRILL LYNCH INTERNATIONAL | 1,477,438 | 1% | ▲ | 74,000 |
| 2025-08-05 | 4912 | MERRILL LYNCH INTERNATIONAL | 1,403,438 | 1% | ▲ | |
| 2025-07-30 | 4912 | BNP Paribas Financial Markets SNC | 1,146,111 | 0% | ▼ | -1,399,243 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 223,500 | 51,200 | 92,200 | 5,600 | 131,300 | 45,600 |
| 2025-08-15 | 367,900 | 76,700 | 127,300 | 6,000 | 240,600 | 70,700 |
| 2025-08-08 | 485,600 | 97,600 | 163,900 | 17,500 | 321,700 | 80,100 |
| 2025-08-01 | 935,800 | 65,000 | 264,600 | 30,800 | 671,200 | 34,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-12-04 12:35 | S100UW9Q | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-29 11:14 | S100U3JV | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-06-05 15:45 | S100TKD0 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-03-04 11:09 | S100SYZ3 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |