4912--ライオン-【化学】【家庭用品】歯磨き薬品、機能性食品へ展開化学品も

売上高:4129430-当期純利益:211970-総資産:4971670-時価:417547644----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upv5%s10%s20%sper_pp_15率10率MAX20MIN20
202506251,5131,5141,4981,5051,417,700-1299%100%122%000100%99%98%96%0%
202506261,5031,5051,4951,5001,392,600-5100%100%98%▼▼000100%99%98%96%0%
202506271,4971,5041,4881,5011,483,4001100%100%107%00099%98%97%96%0%
202506301,5061,5101,4901,4901,098,700-1199%99%74%00099%98%98%96%0%
202507011,5031,5121,4901,4921,168,2002100%99%106%000100%98%99%96%0%
202507021,4851,4951,4841,4871,028,700-5100%100%88%000100%99%99%96%0%
202507031,4811,4831,4701,4801,296,500-899%100%126%▼▼00099%99%99%95%0%
202507041,4801,4821,4691,470724,100-1099%99%56%▼▼▼00099%100%100%95%0%
202507071,4701,4771,4571,457877,500-1399%99%121%▼▼▼▼000101%101%101%94%0%
202507081,4501,4651,4501,4591,544,1003100%101%176%00099%99%99%94%0%
202507091,4771,4811,4601,4631,277,3004100%99%83%▲▲00099%100%0%95%0%
202507101,4631,4641,4441,4521,509,500-1199%99%118%000100%100%0%94%0%
202507111,4651,4871,4631,4711,654,00019101%100%110%000100%100%0%96%1%
202507141,4641,4801,4591,467847,900-4100%100%51%00099%98%0%96%1%
202507151,4771,4771,4621,468881,6001100%99%104%000101%100%0%96%1%
202507161,4511,4601,4461,4601,085,600-999%101%123%000100%101%0%96%1%
202507171,4601,4651,4531,462762,7002100%100%70%00099%100%0%96%1%
202507181,4631,4641,4521,452816,200-1099%99%107%00099%0%0%96%0%
202507221,4521,4561,4391,4421,034,800-1199%99%127%▼▼000101%0%0%95%0%
202507231,4381,4631,4381,4581,087,60016101%101%105%000100%0%0%97%1%
202507241,4701,4721,4621,4681,066,20010101%100%98%▲▲000%%%98%2%

TDnet更新情報

報告日strtime銘柄タイトル
2025050815:30ライオン 2025年12月期 第1四半期決算短信〔IFRS〕(連結)
2025050815:30ライオン 2025年12月期 第1四半期決算説明資料
2025050815:30ライオン 株式報酬としての自己株式処分に関するお知らせ
2025042815:30ライオン 自己株式の消却に関するお知らせ
2025041715:30ライオン ベトナム社会主義共和国における持分法適用関連会社の株式追加取得(100%子会社化)に関するお知らせ
2024110715:30ライオン 2024年12月期 第3四半期決算短信〔IFRS〕(連結)
2024110715:30ライオン 2024年12月期 第3四半期決算説明資料
2024110715:30ライオン 減損損失の計上に関するお知らせ
2024080715:00ライオン 2024年12月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024080715:00ライオン 2024年12月期 第2四半期(中間期)決算説明資料
2024050815:00ライオン 2024年12月期 第1四半期決算短信〔IFRS〕(連結)
2024050815:00ライオン 2024年12月期 第1四半期決算説明資料
2024021511:00ライオン 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了ならびに自己株式の消却に関するお知らせ
2024021415:00ライオン 株主優待制度の一部変更に関するお知らせ
2024021415:00ライオン 自己株式の取得、自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けおよび自己株式の消却ならびに配当方針の変更に関するお知らせ
2024021415:00ライオン 2023年12月期_決算説明資料
2024021415:00ライオン 2023年12月期 決算短信〔IFRS〕(連結)
2024021416:30ライオン 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け価格確定のお知らせ

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
2025-07-17 BNP Paribas Financial Markets SNC2,545,3540.90%262,6001,4601,4651,4531,462762,700
2025-07-17 GOLDMAN SACHS INTERNATIONAL840,2490.30%-667,4381,4601,4651,4531,462762,700
2025-07-11 GOLDMAN SACHS INTERNATIONAL1,507,6870.53%1,4651,4871,4631,4711,654,000
2025-07-10 BNP Paribas Financial Markets SNC2,282,7540.81%292,1001,4631,4641,4441,4521,509,500
2025-07-08 BNP Paribas Financial Markets SNC1,990,6540.71%428,9001,4501,4651,4501,4591,544,100
2025-06-27 BNP Paribas Financial Markets SNC1,561,7540.55%-307,6611,4971,5041,4881,5011,483,400
2025-06-20 BNP Paribas Financial Markets SNC1,869,4150.66%397,4001,5151,5161,5051,5081,390,100
2025-06-17 BNP Paribas Financial Markets SNC1,472,0150.52%104,5001,5301,5361,5181,5181,058,100
2025-06-17 MERRILL LYNCH INTERNATIONAL1,393,6580.49%-26,6001,5301,5361,5181,5181,058,100
2025-06-16 MERRILL LYNCH INTERNATIONAL1,420,2580.50%-14,1001,5451,5491,5281,5311,064,500
2025-06-13 MERRILL LYNCH INTERNATIONAL1,434,3580.51%1,5491,5511,5401,5411,196,200
2025-06-11 BNP Paribas Financial Markets SNC1,367,5150.48%-197,7001,5551,5611,5461,5471,499,900
2025-06-10 BNP Paribas Financial Markets SNC1,565,2150.55%-294,8001,5391,5571,5341,5521,070,100
2025-06-06 BNP Paribas Financial Markets SNC1,860,0150.66%-253,2001,5331,5621,5331,547960,400
2025-05-30 BNP Paribas Financial Markets SNC2,113,2150.75%-181,4001,5531,5631,5431,5631,952,300
2025-05-29 BNP Paribas Financial Markets SNC2,294,6150.82%273,8001,5611,5641,5511,5511,149,300
2025-05-27 BNP Paribas Financial Markets SNC2,020,8150.72%262,9001,5841,5851,5601,5631,147,800
2025-05-23 BNP Paribas Financial Markets SNC1,757,9150.62%82,8001,5701,5811,5651,5721,118,800
2025-05-23 MERRILL LYNCH INTERNATIONAL1,359,6450.48%-101,7001,5701,5811,5651,5721,118,800
2025-05-22 BNP Paribas Financial Markets SNC1,675,1150.59%-28,7001,5851,5891,5741,5781,458,500
2025-05-22 MERRILL LYNCH INTERNATIONAL1,461,3450.52%59,6001,5851,5891,5741,5781,458,500
2025-05-21 MERRILL LYNCH INTERNATIONAL1,401,7450.50%1,6131,6181,5851,5851,530,100
2025-05-21 BNP Paribas Financial Markets SNC1,703,8150.60%187,4001,6131,6181,5851,5851,530,100
2025-05-20 BNP Paribas Financial Markets SNC1,516,4150.54%1,6151,6171,6061,6071,891,300
2025-04-30 JPM Securities Japan Co Ltd.1,127,3070.39%-696,6491,7751,7811,7421,7511,290,200
2025-04-28 JPM Securities Japan Co Ltd.1,823,9560.64%412,8001,7861,8061,7831,786783,800
2025-04-25 JPM Securities Japan Co Ltd.1,411,1560.49%-26,2041,7961,7961,7701,776896,700
2025-04-18 JPM Securities Japan Co Ltd.1,437,3600.50%46,9001,7991,8121,7911,812832,500
2025-04-17 GOLDMAN SACHS INTERNATIONAL1,116,3280.39%-735,1821,8101,8171,7891,789658,100
2025-04-17 JPM Securities Japan Co Ltd.1,390,4600.48%1,8101,8171,7891,789658,100
2025-04-16 JPM Securities Japan Co Ltd.1,744,1600.61%93,1621,8001,8101,7661,791598,600
2025-04-15 JPM Securities Japan Co Ltd.1,650,9980.58%-379,3131,8181,8191,7911,800837,600
2025-04-11 GOLDMAN SACHS INTERNATIONAL1,851,5100.65%195,1361,7321,7781,7321,7741,078,200
2025-04-10 GOLDMAN SACHS INTERNATIONAL1,656,3740.58%-269,4051,7561,8001,7511,7981,150,600
2025-04-09 JPM Securities Japan Co Ltd.2,030,3110.71%54,8001,7001,7361,6811,7281,061,100
2025-04-04 JPM Securities Japan Co Ltd.1,975,5110.69%-46,0001,7131,7591,7101,7511,984,300
2025-04-04 三菱UFJモルガン・スタンレー証券株式会社886,9810.31%-795,1981,7131,7591,7101,7511,984,300
2025-04-01 JPM Securities Japan Co Ltd.2,021,5110.71%78,2001,7911,7951,7571,766783,000
2025-03-27 JPM Securities Japan Co Ltd.1,943,3110.68%-87,6191,7781,7991,7731,799845,100
2025-03-19 JPM Securities Japan Co Ltd.2,030,9300.71%146,2891,8061,8161,7801,7851,341,800
2025-03-18 GOLDMAN SACHS INTERNATIONAL1,925,7790.67%-94,9001,8441,8611,8111,8111,309,500
2025-03-17 GOLDMAN SACHS INTERNATIONAL2,020,6790.71%216,8551,8471,8711,8301,8631,098,800
2025-03-12 GOLDMAN SACHS INTERNATIONAL1,803,8240.63%339,5021,7501,8451,7481,8392,187,700
2025-03-11 JPM Securities Japan Co Ltd.1,884,6410.66%1,7591,7991,7301,7612,129,100
2025-03-10 三菱UFJモルガン・スタンレー証券株式会社1,682,1790.59%1,7601,7721,7441,7491,303,800
2025-03-05 GOLDMAN SACHS INTERNATIONAL1,464,3220.51%1,7551,8031,7411,7841,368,300
2025-01-06 GOLDMAN SACHS INTERNATIONAL1,070,0290.37%-585,5011,7551,7621,7241,7281,325,900
2024-12-27 GOLDMAN SACHS INTERNATIONAL1,655,5300.58%-74,6861,7751,7791,7571,7741,068,300
2024-12-23 GOLDMAN SACHS INTERNATIONAL1,730,2160.60%62,8891,7441,7701,7441,7701,378,400
2024-12-20 J.P. MORGAN SECURITIES PLC238,3300.08%-3,234,3201,7851,7911,7581,7642,060,300
2024-12-19 J.P. MORGAN SECURITIES PLC3,472,6501.22%3,198,7501,7901,8001,7781,7861,568,500
2024-12-19 JPM Securities Japan Co Ltd.00.00%-3,351,8361,7901,8001,7781,7861,568,500
2024-12-17 GOLDMAN SACHS INTERNATIONAL1,667,3270.58%-102,9001,8351,8371,8111,817951,300
2024-12-10 GOLDMAN SACHS INTERNATIONAL1,770,2270.62%138,0451,8441,8461,8261,8351,210,200
2024-12-09 JPM Securities Japan Co Ltd.3,351,8361.17%-571,6631,8451,8591,8351,8401,579,800
2024-12-05 GOLDMAN SACHS INTERNATIONAL1,632,1820.57%1,8181,8391,8071,833916,100
2024-11-14 JPM Securities Japan Co Ltd.3,923,4991.37%-91,3001,7301,7521,7251,7431,383,600
2024-11-12 JPM Securities Japan Co Ltd.4,014,7991.41%309,4561,7601,7861,7471,7641,409,400
2024-11-01 JPM Securities Japan Co Ltd.3,705,3431.30%19,7001,6501,6671,6471,652621,900
2024-10-30 JPM Securities Japan Co Ltd.3,685,6431.29%-28,9001,6801,6911,6651,6681,043,300
2024-10-22 JPM Securities Japan Co Ltd.3,714,5431.30%497,4001,6811,6871,6751,684974,600
2024-10-21 JPM Securities Japan Co Ltd.3,217,1431.13%-1,062,8111,6821,6941,6771,6831,195,400
2024-10-16 J.P. MORGAN SECURITIES PLC273,9000.09%-1,217,1001,7031,7301,6701,6702,717,200
2024-10-10 J.P. MORGAN SECURITIES PLC1,491,0000.52%1,6011,7081,5991,7026,264,900
2024-10-09 JPM Securities Japan Co Ltd.4,279,9541.50%19,2001,5701,5951,5701,591835,400
2024-10-07 JPM Securities Japan Co Ltd.4,260,7541.49%-21,3001,5831,5891,5721,576826,000
2024-10-03 JPM Securities Japan Co Ltd.4,282,0541.50%67,5111,5741,5981,5701,5951,070,200
2024-10-03 三菱UFJモルガン・スタンレー証券株式会社931,7510.32%-498,0001,5741,5981,5701,5951,070,200
2024-10-01 Citigroup Global Markets Limited1,102,2000.38%-426,5001,5971,6011,5881,5911,246,100
2024-09-27 Citigroup Global Markets Limited1,528,7000.53%1,5741,6251,5741,6192,017,400
2024-09-20 J.P. MORGAN SECURITIES PLC67,8000.02%-3,895,5301,5681,5831,5651,5711,782,000
2024-09-20 JPM Securities Japan Co Ltd.4,214,5431.48%1,5681,5831,5651,5711,782,000
2024-09-19 J.P. MORGAN SECURITIES PLC3,963,3301.39%1,5631,5781,5571,5731,098,700
2024-09-18 J.P. MORGAN SECURITIES PLC2,742,1300.96%2,382,6841,5581,5851,5531,5631,790,100
2024-09-13 GOLDMAN SACHS INTERNATIONAL1,183,1840.41%-511,7001,5341,5401,5101,5171,518,900
2024-09-10 GOLDMAN SACHS INTERNATIONAL1,694,8840.59%-183,3001,5461,5521,5351,5481,444,000
2024-09-09 GOLDMAN SACHS INTERNATIONAL1,878,1840.66%-359,4001,5211,5431,5151,5352,072,900
2024-09-09 三菱UFJモルガン・スタンレー証券株式会社1,429,7510.50%1,5211,5431,5151,5352,072,900
2024-09-06 GOLDMAN SACHS INTERNATIONAL2,237,5840.78%-294,5001,5241,5451,5121,5221,569,700
2024-09-05 GOLDMAN SACHS INTERNATIONAL2,532,0840.89%-239,0001,4771,5221,4751,5222,089,900
2024-09-03 GOLDMAN SACHS INTERNATIONAL2,771,0840.97%-311,6001,4831,4941,4701,477915,000
2024-08-30 GOLDMAN SACHS INTERNATIONAL3,082,6841.08%1,4791,4871,4691,4851,381,500
2024-08-29 GOLDMAN SACHS INTERNATIONAL3,309,4841.16%1,4881,4901,4701,476949,100
2024-08-13 GOLDMAN SACHS INTERNATIONAL3,990,9841.40%23,3501,3671,3931,3511,3921,644,200
2024-08-08 GOLDMAN SACHS INTERNATIONAL3,967,6341.39%-90,3001,3701,4131,3501,4115,730,900
2024-08-05 GOLDMAN SACHS INTERNATIONAL4,057,9341.42%347,7161,2451,2631,1931,2062,311,500
2024-07-31 GOLDMAN SACHS INTERNATIONAL3,710,2181.30%22,5001,2851,3011,2811,296791,800
2024-07-26 GOLDMAN SACHS INTERNATIONAL3,687,7181.29%-227,0001,2871,2921,2771,277737,100
2024-07-02 GOLDMAN SACHS INTERNATIONAL3,914,7181.37%464,0941,2631,2741,2611,2661,333,200
2024-06-13 GOLDMAN SACHS INTERNATIONAL3,450,6241.21%188,7001,2771,2821,2461,2481,626,900
2024-06-12 Integrated Core Strategies (Asia) Pte. Ltd.1,409,7350.49%-61,6651,2751,2811,2671,267742,400
2024-06-07 GOLDMAN SACHS INTERNATIONAL3,261,9241.14%616,8341,2741,2831,2691,283999,800
2024-06-05 GOLDMAN SACHS INTERNATIONAL2,645,0900.92%343,3001,2731,2801,2661,2751,181,400
2024-05-31 GOLDMAN SACHS INTERNATIONAL2,301,7900.80%189,5001,2541,2651,2531,2621,249,000
2024-05-30 GOLDMAN SACHS INTERNATIONAL2,112,2900.74%681,8001,2531,2581,2431,2511,077,800
2024-05-29 Integrated Core Strategies (Asia) Pte. Ltd.1,471,4000.51%116,0581,2621,2631,2501,2531,320,500
2024-05-28 GOLDMAN SACHS INTERNATIONAL1,430,4900.50%15,0001,2681,2761,2621,262993,800
2024-05-28 JPM Securities Japan Co Ltd.666,0560.23%-761,1941,2681,2761,2621,262993,800
2024-05-27 GOLDMAN SACHS INTERNATIONAL1,415,4900.49%-31,6001,2551,2671,2461,2671,165,700
2024-05-24 GOLDMAN SACHS INTERNATIONAL1,447,0900.50%60,2001,2501,2671,2481,2571,302,400
2024-05-16 JPM Securities Japan Co Ltd.1,427,2500.50%77,7701,3381,3501,3351,350980,300
2024-05-10 GOLDMAN SACHS INTERNATIONAL1,386,8900.48%-333,7001,3241,3431,3141,3212,689,200
2024-05-08 GOLDMAN SACHS INTERNATIONAL1,720,5900.60%49,5661,4301,4491,4221,4301,913,900
2024-04-30 JPM Securities Japan Co Ltd.1,349,4800.47%-84,8311,3911,4171,3871,4151,616,400
2024-04-26 GOLDMAN SACHS INTERNATIONAL1,671,0240.58%-44,3991,3651,3821,3531,377994,800
2024-04-25 GOLDMAN SACHS INTERNATIONAL1,715,4230.60%246,0991,3671,3831,3671,377946,100
2024-04-22 Integrated Core Strategies (Asia) Pte. Ltd.1,355,3420.47%-104,7011,3651,3891,3621,3881,204,300
2024-04-22 J.P. MORGAN SECURITIES PLC359,4460.12%-1,184,4541,3651,3891,3621,3881,204,300
2024-04-19 JPM Securities Japan Co Ltd.1,434,3110.50%485,9391,3501,3651,3441,3531,227,400
2024-04-18 GOLDMAN SACHS INTERNATIONAL1,469,3240.51%85,3001,3501,3631,3481,3511,189,200
2024-04-16 J.P. MORGAN SECURITIES PLC1,543,9000.54%1,543,9001,3451,3511,3311,3461,101,800
2024-04-09 GOLDMAN SACHS INTERNATIONAL1,384,0240.48%-250,8001,3661,3711,3601,363680,200
2024-04-08 GOLDMAN SACHS INTERNATIONAL1,634,8240.57%-198,0001,3521,3721,3511,370732,700
2024-04-08 三菱UFJモルガン・スタンレー証券株式会社1,194,5540.41%-501,3001,3521,3721,3511,370732,700
2024-04-05 JPM Securities Japan Co Ltd.948,3720.33%-809,6231,3521,3581,3471,350790,700
2024-04-04 GOLDMAN SACHS INTERNATIONAL1,832,8240.64%240,0001,3511,3711,3461,3521,124,700
2024-04-04 Integrated Core Strategies (Asia) Pte. Ltd.1,460,0430.51%127,3521,3511,3711,3461,3521,124,700
2024-04-04 三菱UFJモルガン・スタンレー証券株式会社1,695,8540.59%-14,8001,3511,3711,3461,3521,124,700
2024-04-03 JPM Securities Japan Co Ltd.1,757,9950.61%181,3581,3591,3651,3501,351736,600
2024-04-02 三菱UFJモルガン・スタンレー証券株式会社1,710,6540.60%4,3001,3731,3731,3501,356900,400
2024-04-01 GOLDMAN SACHS INTERNATIONAL1,592,8240.56%-243,2001,3651,3751,3611,374861,800
2024-03-29 GOLDMAN SACHS INTERNATIONAL1,836,0240.64%166,6001,3621,3721,3511,3581,153,100
2024-03-28 GOLDMAN SACHS INTERNATIONAL1,669,4240.58%-365,6001,3301,3651,3291,3522,255,900
2024-03-28 Integrated Core Strategies (Asia) Pte. Ltd.1,332,6910.46%-109,3881,3301,3651,3291,3522,255,900
2024-03-26 Integrated Core Strategies (Asia) Pte. Ltd.1,442,0790.50%12,2151,3201,3211,3031,3181,232,000
2024-03-26 三菱UFJモルガン・スタンレー証券株式会社1,706,3540.59%-34,2391,3201,3211,3031,3181,232,000
2024-03-25 GOLDMAN SACHS INTERNATIONAL2,035,0240.71%76,0961,3501,3501,3261,3261,046,100
2024-03-22 JPM Securities Japan Co Ltd.1,576,6370.55%338,3961,3461,3481,3281,3451,185,100
2024-03-19 GOLDMAN SACHS INTERNATIONAL1,958,9280.68%-35,6331,3471,3501,3351,344930,500
2024-03-12 三菱UFJモルガン・スタンレー証券株式会社1,740,5930.61%1,740,5931,3551,3571,3371,3551,277,500
2024-03-11 GOLDMAN SACHS INTERNATIONAL1,994,5610.70%39,1001,3481,3581,3281,3441,570,500
2024-03-07 GOLDMAN SACHS INTERNATIONAL1,955,4610.68%-86,5651,3391,3671,3381,3591,819,700

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UW9Q3502024-12-04 12:35ライオン株式会社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)
S100U3JV3502024-07-29 11:14ライオン株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100TKD03502024-06-05 15:45ライオン株式会社野村證券株式会社大量保有報告書(特例対象株券等)
S100SYZ33502024-03-04 11:09ライオン株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)