[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/07化学】 売上高:4129430 当期純利益:211970 総資産:4971670 時価:4627億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 1,611 | 1,616 | 1,551 | 1,571 | 3,088,400 | 955,100 | 102% | ▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20251119 | 1,595 | 1,632 | 1,589 | 1,627 | 1,869,800 | 643,600 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20251121 | 1,675 | 1,678 | 1,654 | 1,671 | 1,609,900 | 442,500 | 104% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20251114 | 1,552 | 1,580 | 1,549 | 1,580 | 1,683,800 | 422,300 | 102% | ▲ | 1111 | 0 | 6 | 100% | 5% |
| 20251128 | 1,631 | 1,657 | 1,631 | 1,656 | 964,000 | 247,200 | 101% | ▲▲ | 1171 | 51 | 0 | 99% | 9% |
| 20251203 | 1,630 | 1,640 | 1,618 | 1,621 | 935,700 | 177,700 | 98% | ▼ | 7777 | 0 | 0 | 97% | 6% |
| 20251209 | 1,610 | 1,613 | 1,600 | 1,612 | 782,600 | 164,500 | 100% | ▲ | 7771 | 0 | 0 | 96% | 4% |
| 20251118 | 1,575 | 1,578 | 1,559 | 1,574 | 1,226,200 | 103,600 | 100% | ▲ | 7111 | 51 | 4 | 100% | 5% |
| 20251210 | 1,619 | 1,635 | 1,617 | 1,627 | 819,200 | 36,600 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 5% |
| 20251126 | 1,636 | 1,659 | 1,630 | 1,639 | 1,279,000 | 28,700 | 100% | ▼▼ | 7777 | 51 | 0 | 98% | 9% |
| 20251212 | 1,626 | 1,630 | 1,610 | 1,627 | 741,400 | 11,900 | 101% | ▲ | 7771 | 0 | 0 | 97% | 4% |
| 20251204 | 1,609 | 1,619 | 1,599 | 1,611 | 900,500 | -35,200 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 5% |
| 20251205 | 1,608 | 1,615 | 1,598 | 1,604 | 829,000 | -71,500 | 100% | ▼▼▼ | 8888 | 51 | 0 | 96% | 4% |
| 20251202 | 1,631 | 1,652 | 1,630 | 1,650 | 758,000 | -85,300 | 101% | ▲ | 8882 | 51 | 0 | 99% | 8% |
| 20251211 | 1,639 | 1,643 | 1,615 | 1,616 | 729,500 | -89,700 | 99% | ▼ | 2828 | 51 | 0 | 97% | 4% |
| 20251201 | 1,656 | 1,658 | 1,633 | 1,635 | 843,300 | -120,700 | 99% | ▼ | 2228 | 51 | 0 | 98% | 8% |
| 20251112 | 1,540 | 1,565 | 1,540 | 1,557 | 1,681,800 | -146,200 | 101% | ▲ | 2552 | 0 | 6 | 99% | 3% |
| 20251208 | 1,615 | 1,616 | 1,604 | 1,604 | 618,100 | -210,900 | 100% | -- | 2225 | 0 | 0 | 96% | 4% |
| 20251125 | 1,674 | 1,676 | 1,642 | 1,643 | 1,250,300 | -359,600 | 98% | ▼ | 8888 | 0 | 0 | 98% | 9% |
| 20251113 | 1,544 | 1,563 | 1,541 | 1,552 | 1,261,500 | -420,300 | 100% | ▼ | 8228 | 0 | 5 | 98% | 3% |
| 20251117 | 1,558 | 1,580 | 1,558 | 1,570 | 1,122,600 | -561,200 | 99% | ▼ | 5228 | 0 | 5 | 99% | 4% |
| 20251127 | 1,633 | 1,643 | 1,630 | 1,639 | 716,800 | -562,200 | 100% | ▲ | 8582 | 0 | 0 | 98% | 9% |
| 20251120 | 1,619 | 1,626 | 1,608 | 1,612 | 1,167,400 | -702,400 | 99% | ▼ | 8228 | 51 | 0 | 99% | 7% |
| 20251111 | 1,540 | 1,564 | 1,540 | 1,548 | 1,828,000 | -1,260,400 | 99% | ▼ | 8888 | 0 | 7 | 98% | 3% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 221,300 | 39,300 | 93,100 | 21,600 | 128,200 | 17,700 |
| 2025-11-21 | 165,900 | 53,700 | 80,200 | 25,600 | 85,700 | 28,100 |
| 2025-11-28 | 180,000 | 52,500 | 85,100 | 33,600 | 94,900 | 18,900 |
| 2025-12-05 | 192,600 | 79,900 | 87,600 | 54,200 | 105,000 | 25,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-07-29 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） |
| 2024-12-04 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） |
| 2025-10-07 14:16 | S100WTPM | 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） |
| 2025-11-07 12:46 | S100WYWX | 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） |