[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:4334億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251023 | 1,563 | 1,584 | 1,563 | 1,579 | 707,200 | 102,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 3% |
| 20251024 | 1,579 | 1,584 | 1,556 | 1,557 | 686,100 | -21,100 | 99% | ▼ | 2828 | 0 | 0 | 99% | 2% |
| 20251022 | 1,564 | 1,571 | 1,561 | 1,562 | 605,200 | 25,400 | 100% | ▼ | 1117 | 0 | 0 | 99% | 2% |
| 20251003 | 1,552 | 1,571 | 1,551 | 1,571 | 675,900 | -309,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251021 | 1,546 | 1,568 | 1,544 | 1,565 | 579,800 | 56,600 | 101% | ▲▲▲▲▲ | 7771 | 0 | 0 | 99% | 2% |
| 20251007 | 1,560 | 1,573 | 1,551 | 1,567 | 811,700 | -226,500 | 101% | ▲ | 8282 | 51 | 0 | 96% | 2% |
| 20251008 | 1,580 | 1,590 | 1,566 | 1,570 | 679,500 | -132,200 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251020 | 1,570 | 1,572 | 1,555 | 1,557 | 523,200 | -430,500 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 99% | 2% |
| 20251017 | 1,550 | 1,570 | 1,546 | 1,555 | 953,700 | 282,900 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20251027 | 1,557 | 1,567 | 1,553 | 1,557 | 810,900 | 124,800 | 100% | -- | 7774 | 0 | 0 | 99% | 2% |
| 20251028 | 1,553 | 1,556 | 1,541 | 1,542 | 796,800 | -14,100 | 99% | ▼ | 8888 | 0 | 0 | 98% | 1% |
| 20251016 | 1,526 | 1,539 | 1,526 | 1,537 | 670,800 | 137,700 | 100% | ▲▲ | 7171 | 51 | 0 | 95% | 1% |
| 20250929 | 1,589 | 1,594 | 1,549 | 1,549 | 985,600 | 88,200 | 98% | ▼ | 1717 | 0 | 0 | 95% | 1% |
| 20251006 | 1,571 | 1,575 | 1,550 | 1,555 | 1,038,200 | 362,300 | 99% | ▼ | 1717 | 0 | 0 | 95% | 1% |
| 20251002 | 1,551 | 1,568 | 1,548 | 1,558 | 985,400 | -161,800 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 1% |
| 20251001 | 1,542 | 1,553 | 1,532 | 1,552 | 1,147,200 | 192,000 | 100% | ▲ | 1741 | 0 | 0 | 95% | 1% |
| 20251030 | 1,490 | 1,524 | 1,488 | 1,524 | 1,110,400 | 157,800 | 101% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20251015 | 1,534 | 1,540 | 1,524 | 1,530 | 533,100 | -335,600 | 100% | ▲ | 2222 | 0 | 0 | 94% | 0% |
| 20251029 | 1,535 | 1,541 | 1,504 | 1,504 | 952,600 | 155,800 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251014 | 1,510 | 1,535 | 1,509 | 1,528 | 868,700 | -119,400 | 100% | ▼▼▼ | 8888 | 51 | 0 | 94% | 0% |
| 20251010 | 1,535 | 1,541 | 1,526 | 1,535 | 988,100 | -61,600 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251009 | 1,555 | 1,560 | 1,539 | 1,545 | 1,049,700 | 370,200 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250930 | 1,542 | 1,550 | 1,539 | 1,545 | 955,200 | -30,400 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-30 | 4912 | JPM Securities Japan Co Ltd. | 2,256,024 | 1% | ▲ | 233,168 |
| 2025-10-01 | 4912 | JPM Securities Japan Co Ltd. | 2,168,424 | 1% | ▼ | |
| 2025-10-02 | 4912 | JPM Securities Japan Co Ltd. | 2,379,624 | 1% | ▲ | 211,200 |
| 2025-10-03 | 4912 | JPM Securities Japan Co Ltd. | 1,453,324 | 1% | ▼ | -926,300 |
| 2025-10-08 | 4912 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 1,884,681 | 1% | ▼ | -1,024,900 |
| 2025-10-08 | 4912 | JPM Securities Japan Co Ltd. | 1,115,433 | 0% | ▼ | -337,891 |
| 2025-10-10 | 4912 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 859,581 | 0% | ▼ | -1,025,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 216,800 | 43,600 | 89,400 | 15,900 | 127,400 | 27,700 |
| 2025-10-10 | 222,100 | 40,700 | 89,000 | 14,600 | 133,100 | 26,100 |
| 2025-10-17 | 202,100 | 45,100 | 84,300 | 14,600 | 117,800 | 30,500 |
| 2025-10-24 | 216,400 | 39,400 | 87,000 | 14,900 | 129,400 | 24,500 |
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） |