6823--リオン-【電気機器】【補聴器】音響、医用、環境の各計測事業でシェア上位
売上高:257260-当期純利益:26520-総資産:371400-時価:28736334----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upvper_pp_15率10率MAX乖離MIN乖離
202503102,4972,5372,4512,45634,400-3299%98%51%▼▼103%106%108%91%101%
202503112,4122,4842,4022,47865,70022101%103%191%100%103%105%94%102%
202503122,4802,5062,4672,48126,5003100%100%40%▲▲100%102%101%94%103%
202503132,5052,5312,4882,51227,70031101%100%105%▲▲▲101%102%97%96%104%
202503142,5262,5972,5152,53937,70027101%101%136%▲▲▲▲100%101%95%97%105%
202503172,5532,5662,5282,55328,30014101%100%75%▲▲▲▲▲100%101%95%98%105%
202503182,5542,5732,5352,56116,0008100%100%57%▲▲▲▲▲▲100%101%90%99%106%
202503192,5532,5702,5482,55111,700-10100%100%73%100%102%92%99%105%
202503212,5522,5692,5432,56421,50013101%100%184%100%102%92%99%106%
202503242,5712,5752,5542,56716,6003100%100%77%▲▲100%98%91%100%106%
202503252,5852,6062,5652,58320,50016101%100%123%▲▲▲100%95%93%100%107%
202503262,5732,5832,5522,58331,8000100%100%155%--100%93%92%100%107%
202503272,6112,6112,5702,61074,40027101%100%234%99%95%97%100%107%
202503282,5502,5592,5232,53429,300-7697%99%39%99%92%100%97%104%
202503312,4852,4852,4322,45630,900-7897%99%105%▼▼99%89%101%94%100%
202504012,4642,4922,4352,43520,500-2199%99%66%▼▼▼99%90%102%93%100%
202504022,4352,4422,3902,41830,700-1799%99%150%▼▼▼▼99%98%107%93%100%
202504032,3182,3482,2802,28855,400-13095%99%180%▼▼▼▼▼98%102%112%88%100%
202504042,2152,2382,1292,17568,200-11395%98%123%▼▼▼▼▼▼104%106%118%83%100%
202504082,1122,2052,1072,19644,80021101%104%66%96%105%116%84%101%
202504092,1462,1462,0512,06151,800-13594%96%116%99%100%109%79%100%
202504102,2892,2892,2182,26851,400207110%99%99%100%104%113%87%110%
202504112,1892,2192,1492,19326,600-7597%100%52%100%106%112%84%106%
202504142,2232,2592,2052,23331,50040102%100%118%100%105%111%86%108%
202504152,2512,2762,2332,25221,40019101%100%68%▲▲101%105%111%86%109%
202504162,2502,2902,2312,27838,00026101%101%178%▲▲▲99%104%110%87%111%
202504172,2862,2882,2452,27426,500-4100%99%70%103%105%110%87%110%
202504182,2852,3602,2752,36018,20086104%103%69%99%106%107%90%115%
202504212,3502,3542,3302,33825,200-2299%99%138%101%106%107%90%113%
202504222,3392,3992,3392,35420,80016101%101%83%99%104%104%90%114%
202504232,3992,4002,3692,38623,40032101%99%113%▲▲101%99%105%91%116%
202504242,3862,4212,3672,39926,40013101%101%113%▲▲▲101%96%102%92%116%
202504252,4512,4902,4262,48437,60085104%101%142%▲▲▲▲98%94%98%98%121%
202504282,5332,5682,4652,48468,8000100%98%183%--96%99%100%100%121%
202504302,4672,4802,3312,372197,600-11295%96%287%100%105%104%95%115%
202505012,3612,3822,3252,35854,600-1499%100%28%▼▼98%105%104%95%114%
202505022,3582,3582,2942,31662,600-4298%98%115%▼▼▼103%107%106%93%112%
202505072,3252,4202,3252,39369,10077103%103%110%100%103%100%96%116%
202505082,4412,4812,4072,45267,50059102%100%98%▲▲100%101%99%99%119%
202505092,4712,5012,4582,48336,00031101%100%53%▲▲▲100%99%99%100%120%
202505122,4902,4992,4302,48033,900-3100%100%94%100%99%98%100%113%
202505132,5002,5202,4762,49537,90015101%100%112%100%98%98%100%114%
202505142,4982,5252,4542,50522,70010100%100%60%▲▲99%98%99%100%112%
202505152,4712,4792,4412,45414,500-5198%99%64%101%98%99%98%109%
202505162,4542,5022,4162,47418,30020101%101%126%100%99%98%99%109%
202505192,4452,4522,4332,44415,300-3099%100%84%99%100%96%98%107%
202505202,4442,4642,4212,43119,000-1399%99%124%▼▼99%101%96%97%105%
202505212,4392,4442,4002,41321,700-1899%99%114%▼▼▼100%102%97%96%104%
202505222,4022,4332,3712,41015,300-3100%100%71%▼▼▼▼101%102%97%96%104%
202505232,4082,4492,4082,42813,70018101%101%90%101%101%0%97%105%
202505262,4132,4502,4132,4328,1004100%101%59%▲▲101%101%0%97%105%
202505272,4242,4602,4242,45325,00021101%101%309%▲▲▲99%97%0%98%106%
202505282,4702,4702,4382,45318,5000100%99%74%--100%96%0%98%106%
202505292,4502,4652,4302,44918,900-4100%100%102%101%97%0%98%106%
202505302,4112,4562,4052,43914,500-10100%101%77%▼▼99%96%0%97%105%
202506022,4322,4322,3912,39621,700-4398%99%150%▼▼▼98%97%0%96%103%
202506032,3942,3942,3412,34132,600-5598%98%150%▼▼▼▼99%0%0%93%100%
202506042,3362,3422,3182,32139,100-2099%99%120%▼▼▼▼▼100%0%0%93%100%
202506052,3302,3392,3122,32820,6007100%100%53%100%0%0%93%100%
202506062,3382,3452,3292,33117,8003100%100%86%▲▲%%%93%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-301,80035,20009,6001,80025,600
2025-05-231,80048,500020,1001,80028,400
2025-05-161,40051,500022,6001,40028,900
2025-05-091,80057,000022,8001,80034,200
2025-05-022,90072,200025,1002,90047,100
2025-04-254,20050,300018,0004,20032,300
2025-04-182,40040,30009,6002,40030,700
2025-04-113,30047,500010,9003,30036,600
2025-04-042,10066,800016,1002,10050,700
2025-03-282,60065,50020017,0002,40048,500
2025-03-2114,90072,0009,80018,9005,10053,100
2025-03-1410,00097,8004,90034,6005,10063,200
2025-03-076,80098,8001,40038,0005,40060,800
2025-02-2810,000115,50030045,2009,70070,300
2025-02-216,100112,30010041,2006,00071,100
2025-02-142,800107,70010037,9002,70069,800
2025-02-074,100113,90010036,5004,00077,400
2025-01-314,700101,800031,0004,70070,800
2025-01-243,70082,00010027,1003,60054,900
2025-01-172,50077,40010025,5002,40051,900
2025-01-102,80079,600024,5002,80055,100
2024-12-273,00074,100024,2003,00049,900
2024-12-203,80075,90010024,0003,70051,900
2024-12-134,10076,80010023,6004,00053,200
2024-12-066,90078,80010024,2006,80054,600
2024-11-293,500105,10030030,7003,20074,400
2024-11-221,000118,70020028,10080090,600
2024-11-151,200122,30020028,2001,00094,100
2024-11-081,800125,30020029,7001,60095,600
2024-11-014,200132,30010028,5004,100103,800
2024-10-251,30095,10020027,1001,10068,000
2024-10-181,50095,40020027,7001,30067,700
2024-10-1190089,50020028,10070061,400
2024-10-0450076,40020025,70030050,700
2024-09-271,30065,00020024,6001,10040,400
2024-09-201,00055,30060025,30040030,000
2024-09-134,90058,70040025,0004,50033,700
2024-09-063,70055,50020024,6003,50030,900
2024-08-303,80052,20020024,9003,60027,300
2024-08-234,30048,90020023,6004,10025,300
2024-08-163,80044,90020019,3003,60025,600
2024-08-091,00046,30020023,00080023,300
2024-08-023,00051,60030022,7002,70028,900
2024-07-263,90032,40030013,9003,60018,500
2024-07-192,80025,30030010,7002,50014,600
2024-07-124,60026,7003009,7004,30017,000
2024-07-051,50028,9003009,7001,20019,200
2024-06-281,80027,00040011,5001,40015,500
2024-06-212,80029,30030016,2002,50013,100
2024-06-143,60024,90030013,4003,30011,500
2024-06-073,40020,5005009,4002,90011,100
2024-05-3112,60021,4008,50011,7004,1009,700
2024-05-2413,50021,9008,50011,8005,00010,100
2024-05-1712,00025,3008,50013,3003,50012,000
2024-05-1013,40031,2008,40013,4005,00017,800
2024-05-0215,20027,2008,40010,9006,80016,300
2024-04-2617,00030,0008,40012,3008,60017,700
2024-04-1912,40030,7008,40012,3004,00018,400
2024-04-1213,80032,4008,40014,3005,40018,100
2024-04-0512,50031,4008,40014,2004,10017,200
2024-03-2913,10029,5008,60013,3004,50016,200
2024-03-2219,30036,00014,50018,4004,80017,600
2024-03-1515,10035,30010,00017,1005,10018,200
2024-03-0812,30036,0001,50018,60010,80017,400
2024-03-018,40043,10080018,8007,60024,300
2024-02-2211,10038,10090018,40010,20019,700
2024-02-1612,40039,20050020,50011,90018,700
2024-02-0913,00047,70030020,10012,70027,600
2024-02-0221,80058,10020030,60021,60027,500
2024-01-2618,50054,80010024,30018,40030,500
2024-01-1911,50055,30010031,20011,40024,100
2024-01-128,30046,20010029,4008,20016,800

機関空売り情報

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UNOH3502024-11-08 15:32リオン株式会社三井住友DS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)
S100TOI53502024-06-21 10:26リオン(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100TKPD3502024-06-07 15:07リオン株式会社三井住友DSアセットマネジメント株式会社大量保有報告書(特例対象株券等)
S100SXPT3502024-02-22 10:25リオン(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100SQOK3502024-02-07 10:10リオン(株)株式会社みずほ銀行大量保有報告書(特例対象株券等)

企業サイト更新情報