[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:4752億円
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% |
| 20251107 | 1,544 | 1,554 | 1,540 | 1,547 | 2,133,300 | 859,500 | 101% | ▲▲ | 1141 | 0 | 9 | 98% | 3% |
| 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% |
| 20251104 | 1,545 | 1,558 | 1,536 | 1,548 | 1,063,700 | 230,000 | 102% | ▲ | 1111 | 0 | 12 | 98% | 3% |
| 20251030 | 1,490 | 1,524 | 1,488 | 1,524 | 1,110,400 | 157,800 | 101% | ▲ | 7771 | 0 | 7 | 96% | 1% |
| 20251029 | 1,535 | 1,541 | 1,504 | 1,504 | 952,600 | 155,800 | 98% | ▼▼ | 7777 | 0 | 15 | 95% | 0% |
| 20251106 | 1,544 | 1,550 | 1,534 | 1,538 | 1,273,800 | 136,000 | 100% | ▲ | 7171 | 0 | 10 | 97% | 2% |
| 20251027 | 1,557 | 1,567 | 1,553 | 1,557 | 810,900 | 124,800 | 100% | -- | 7774 | 0 | 19 | 99% | 2% |
| 20251118 | 1,575 | 1,578 | 1,559 | 1,574 | 1,226,200 | 103,600 | 100% | ▲ | 7111 | 51 | 4 | 100% | 5% |
| 20251023 | 1,563 | 1,584 | 1,563 | 1,579 | 707,200 | 102,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 3% |
| 20251105 | 1,563 | 1,566 | 1,531 | 1,532 | 1,137,800 | 74,100 | 99% | ▼ | 1717 | 0 | 13 | 97% | 2% |
| 20251021 | 1,546 | 1,568 | 1,544 | 1,565 | 579,800 | 56,600 | 101% | ▲▲▲▲▲ | 7771 | 0 | 0 | 99% | 2% |
| 20251022 | 1,564 | 1,571 | 1,561 | 1,562 | 605,200 | 25,400 | 100% | ▼ | 1117 | 0 | 0 | 99% | 2% |
| 20251028 | 1,553 | 1,556 | 1,541 | 1,542 | 796,800 | -14,100 | 99% | ▼ | 8888 | 0 | 18 | 98% | 1% |
| 20251024 | 1,579 | 1,584 | 1,556 | 1,557 | 686,100 | -21,100 | 99% | ▼ | 2828 | 0 | 20 | 99% | 2% |
| 20251112 | 1,540 | 1,565 | 1,540 | 1,557 | 1,681,800 | -146,200 | 101% | ▲ | 2552 | 0 | 6 | 99% | 3% |
| 20251031 | 1,530 | 1,531 | 1,512 | 1,520 | 833,700 | -276,700 | 100% | ▼ | 2228 | 0 | 13 | 96% | 1% |
| 20251113 | 1,544 | 1,563 | 1,541 | 1,552 | 1,261,500 | -420,300 | 100% | ▼ | 8228 | 0 | 5 | 98% | 3% |
| 20251020 | 1,570 | 1,572 | 1,555 | 1,557 | 523,200 | -430,500 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 99% | 2% |
| 20251117 | 1,558 | 1,580 | 1,558 | 1,570 | 1,122,600 | -561,200 | 99% | ▼ | 5228 | 0 | 5 | 99% | 4% |
| 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 216,400 | 39,400 | 87,000 | 14,900 | 129,400 | 24,500 |
| 2025-10-31 | 233,000 | 45,200 | 88,600 | 16,100 | 144,400 | 29,100 |
| 2025-11-07 | 201,300 | 57,400 | 89,500 | 18,100 | 111,800 | 39,300 |
| 2025-11-14 | 221,300 | 39,300 | 93,100 | 21,600 | 128,200 | 17,700 |
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） |