| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241225 | 2,595 | 2,627 | 2,574 | 2,608 | 20,800 | 13 | 101% | 101% | 77% | ▲ | 101% | 99% | 100% | 94% | 105% |
| 20241226 | 2,600 | 2,630 | 2,590 | 2,630 | 29,500 | 22 | 101% | 101% | 142% | ▲▲ | 100% | 97% | 98% | 95% | 103% |
| 20241227 | 2,650 | 2,677 | 2,630 | 2,663 | 30,200 | 33 | 101% | 100% | 102% | ▲▲▲ | 99% | 94% | 98% | 96% | 104% |
| 20241230 | 2,660 | 2,663 | 2,612 | 2,625 | 25,700 | -38 | 99% | 99% | 85% | ▼ | 96% | 95% | 106% | 95% | 103% |
| 20250106 | 2,638 | 2,641 | 2,530 | 2,542 | 34,800 | -83 | 97% | 96% | 135% | ▼▼ | 100% | 96% | 108% | 92% | 100% |
| 20250107 | 2,581 | 2,594 | 2,542 | 2,572 | 20,400 | 30 | 101% | 100% | 59% | ▲ | 98% | 97% | 109% | 93% | 101% |
| 20250108 | 2,563 | 2,572 | 2,493 | 2,504 | 32,100 | -68 | 97% | 98% | 157% | ▼ | 100% | 99% | 112% | 91% | 100% |
| 20250109 | 2,499 | 2,519 | 2,476 | 2,502 | 29,900 | -2 | 100% | 100% | 93% | ▼▼ | 100% | 97% | 112% | 91% | 100% |
| 20250110 | 2,498 | 2,513 | 2,466 | 2,489 | 12,800 | -13 | 99% | 100% | 43% | ▼▼▼ | 100% | 98% | 112% | 93% | 100% |
| 20250114 | 2,489 | 2,509 | 2,460 | 2,479 | 21,200 | -10 | 100% | 100% | 166% | ▼▼▼▼ | 101% | 99% | 113% | 93% | 100% |
| 20250115 | 2,465 | 2,500 | 2,465 | 2,480 | 15,200 | 1 | 100% | 101% | 72% | ▲ | 98% | 99% | 113% | 93% | 100% |
| 20250116 | 2,469 | 2,519 | 2,430 | 2,430 | 18,500 | -50 | 98% | 98% | 122% | ▼ | 100% | 101% | 116% | 91% | 100% |
| 20250117 | 2,406 | 2,430 | 2,386 | 2,413 | 20,400 | -17 | 99% | 100% | 110% | ▼▼ | 100% | 107% | 113% | 91% | 100% |
| 20250120 | 2,425 | 2,437 | 2,391 | 2,437 | 20,500 | 24 | 101% | 100% | 100% | ▲ | 101% | 108% | 112% | 92% | 101% |
| 20250121 | 2,410 | 2,451 | 2,394 | 2,423 | 21,200 | -14 | 99% | 101% | 103% | ▼ | 101% | 108% | 112% | 91% | 100% |
| 20250122 | 2,410 | 2,448 | 2,409 | 2,439 | 21,400 | 16 | 101% | 101% | 101% | ▲ | 100% | 106% | 111% | 92% | 101% |
| 20250123 | 2,442 | 2,452 | 2,415 | 2,431 | 19,500 | -8 | 100% | 100% | 91% | ▼ | 102% | 103% | 104% | 91% | 101% |
| 20250124 | 2,531 | 2,610 | 2,510 | 2,587 | 92,400 | 156 | 106% | 102% | 474% | ▲ | 99% | 106% | 100% | 97% | 107% |
| 20250127 | 2,635 | 2,657 | 2,588 | 2,604 | 36,400 | 17 | 101% | 99% | 39% | ▲▲ | 99% | 108% | 102% | 98% | 108% |
| 20250128 | 2,582 | 2,620 | 2,535 | 2,546 | 33,800 | -58 | 98% | 99% | 93% | ▼ | 102% | 108% | 103% | 96% | 106% |
| 20250129 | 2,540 | 2,610 | 2,540 | 2,600 | 47,000 | 54 | 102% | 102% | 139% | ▲ | 100% | 102% | 100% | 98% | 108% |
| 20250130 | 2,600 | 2,603 | 2,552 | 2,603 | 52,300 | 3 | 100% | 100% | 111% | ▲▲ | 100% | 96% | 93% | 98% | 108% |
| 20250131 | 2,803 | 2,830 | 2,760 | 2,795 | 103,200 | 192 | 107% | 100% | 197% | ▲▲▲ | 99% | 98% | 93% | 100% | 116% |
| 20250203 | 2,763 | 2,778 | 2,722 | 2,735 | 46,200 | -60 | 98% | 99% | 45% | ▼ | 95% | 94% | 93% | 98% | 113% |
| 20250204 | 2,785 | 2,785 | 2,645 | 2,649 | 53,300 | -86 | 97% | 95% | 115% | ▼▼ | 99% | 98% | 98% | 95% | 110% |
| 20250205 | 2,622 | 2,623 | 2,571 | 2,596 | 42,300 | -53 | 98% | 99% | 79% | ▼▼▼ | 103% | 100% | 98% | 93% | 108% |
| 20250206 | 2,634 | 2,700 | 2,634 | 2,700 | 45,200 | 104 | 104% | 103% | 107% | ▲ | 98% | 99% | 97% | 97% | 112% |
| 20250207 | 2,661 | 2,696 | 2,610 | 2,610 | 30,000 | -90 | 97% | 98% | 66% | ▼ | 99% | 100% | 100% | 93% | 108% |
| 20250210 | 2,590 | 2,623 | 2,570 | 2,574 | 26,100 | -36 | 99% | 99% | 87% | ▼▼ | 100% | 101% | 100% | 92% | 107% |
| 20250212 | 2,573 | 2,573 | 2,527 | 2,563 | 27,100 | -11 | 100% | 100% | 104% | ▼▼▼ | 102% | 100% | 100% | 92% | 106% |
| 20250213 | 2,580 | 2,644 | 2,556 | 2,626 | 33,700 | 63 | 102% | 102% | 124% | ▲ | 99% | 97% | 98% | 94% | 109% |
| 20250214 | 2,626 | 2,631 | 2,590 | 2,597 | 17,300 | -29 | 99% | 99% | 51% | ▼ | 100% | 96% | 100% | 93% | 108% |
| 20250217 | 2,590 | 2,629 | 2,590 | 2,593 | 15,800 | -4 | 100% | 100% | 91% | ▼▼ | 99% | 95% | 100% | 93% | 107% |
| 20250218 | 2,582 | 2,584 | 2,532 | 2,569 | 29,400 | -24 | 99% | 99% | 186% | ▼▼▼ | 99% | 95% | 100% | 92% | 106% |
| 20250219 | 2,569 | 2,590 | 2,530 | 2,542 | 29,100 | -27 | 99% | 99% | 99% | ▼▼▼▼ | 98% | 96% | 101% | 91% | 105% |
| 20250220 | 2,542 | 2,542 | 2,455 | 2,481 | 53,600 | -61 | 98% | 98% | 184% | ▼▼▼▼▼ | 101% | 104% | 105% | 89% | 102% |
| 20250225 | 2,439 | 2,481 | 2,432 | 2,465 | 21,200 | -16 | 99% | 101% | 40% | ▼▼▼▼▼▼ | 98% | 103% | 104% | 88% | 100% |
| 20250226 | 2,473 | 2,473 | 2,381 | 2,420 | 44,700 | -45 | 98% | 98% | 211% | ▼▼▼▼▼▼▼ | 101% | 104% | 106% | 87% | 100% |
| 20250227 | 2,420 | 2,438 | 2,403 | 2,438 | 30,400 | 18 | 101% | 101% | 68% | ▲ | 101% | 107% | 106% | 87% | 101% |
| 20250228 | 2,412 | 2,450 | 2,406 | 2,439 | 33,200 | 1 | 100% | 101% | 109% | ▲▲ | 102% | 103% | 103% | 87% | 101% |
| 20250303 | 2,500 | 2,555 | 2,477 | 2,547 | 36,700 | 108 | 104% | 102% | 111% | ▲▲▲ | 99% | 98% | 101% | 91% | 105% |
| 20250304 | 2,547 | 2,547 | 2,446 | 2,512 | 64,400 | -35 | 99% | 99% | 175% | ▼ | 100% | 99% | 102% | 90% | 104% |
| 20250305 | 2,510 | 2,520 | 2,467 | 2,510 | 68,000 | -2 | 100% | 100% | 106% | ▼▼ | 99% | 95% | 99% | 92% | 104% |
| 20250306 | 2,599 | 2,615 | 2,559 | 2,578 | 60,900 | 68 | 103% | 99% | 90% | ▲ | 100% | 101% | 103% | 95% | 107% |
| 20250307 | 2,485 | 2,526 | 2,463 | 2,488 | 66,800 | -90 | 97% | 100% | 110% | ▼ | 98% | 102% | 0% | 92% | 103% |
| 20250310 | 2,497 | 2,537 | 2,451 | 2,456 | 34,400 | -32 | 99% | 98% | 51% | ▼▼ | 103% | 106% | 0% | 91% | 101% |
| 20250311 | 2,412 | 2,484 | 2,402 | 2,478 | 65,700 | 22 | 101% | 103% | 191% | ▲ | 100% | 103% | 0% | 94% | 102% |
| 20250312 | 2,480 | 2,506 | 2,467 | 2,481 | 26,500 | 3 | 100% | 100% | 40% | ▲▲ | 100% | 102% | 0% | 94% | 103% |
| 20250313 | 2,505 | 2,531 | 2,488 | 2,512 | 27,700 | 31 | 101% | 100% | 105% | ▲▲▲ | 101% | 102% | 0% | 96% | 104% |
| 20250314 | 2,526 | 2,597 | 2,515 | 2,539 | 37,700 | 27 | 101% | 101% | 136% | ▲▲▲▲ | 100% | 101% | 0% | 97% | 105% |
| 20250317 | 2,553 | 2,566 | 2,528 | 2,553 | 28,300 | 14 | 101% | 100% | 75% | ▲▲▲▲▲ | 100% | 101% | 0% | 98% | 105% |
| 20250318 | 2,554 | 2,573 | 2,535 | 2,561 | 16,000 | 8 | 100% | 100% | 57% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 99% | 106% |
| 20250319 | 2,553 | 2,570 | 2,548 | 2,551 | 11,700 | -10 | 100% | 100% | 73% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20250321 | 2,552 | 2,569 | 2,543 | 2,564 | 21,500 | 13 | 101% | 100% | 184% | ▲ | 100% | 0% | 0% | 99% | 106% |
| 20250324 | 2,571 | 2,575 | 2,554 | 2,567 | 16,600 | 3 | 100% | 100% | 77% | ▲▲ | % | % | % | 100% | 106% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 10,000 | 97,800 | 4,900 | 34,600 | 5,100 | 63,200 |
| 2025-03-07 | 6,800 | 98,800 | 1,400 | 38,000 | 5,400 | 60,800 |
| 2025-02-28 | 10,000 | 115,500 | 300 | 45,200 | 9,700 | 70,300 |
| 2025-02-21 | 6,100 | 112,300 | 100 | 41,200 | 6,000 | 71,100 |
| 2025-02-14 | 2,800 | 107,700 | 100 | 37,900 | 2,700 | 69,800 |
| 2025-02-07 | 4,100 | 113,900 | 100 | 36,500 | 4,000 | 77,400 |
| 2025-01-31 | 4,700 | 101,800 | 0 | 31,000 | 4,700 | 70,800 |
| 2025-01-24 | 3,700 | 82,000 | 100 | 27,100 | 3,600 | 54,900 |
| 2025-01-17 | 2,500 | 77,400 | 100 | 25,500 | 2,400 | 51,900 |
| 2025-01-10 | 2,800 | 79,600 | 0 | 24,500 | 2,800 | 55,100 |
| 2024-12-27 | 3,000 | 74,100 | 0 | 24,200 | 3,000 | 49,900 |
| 2024-12-20 | 3,800 | 75,900 | 100 | 24,000 | 3,700 | 51,900 |
| 2024-12-13 | 4,100 | 76,800 | 100 | 23,600 | 4,000 | 53,200 |
| 2024-12-06 | 6,900 | 78,800 | 100 | 24,200 | 6,800 | 54,600 |
| 2024-11-29 | 3,500 | 105,100 | 300 | 30,700 | 3,200 | 74,400 |
| 2024-11-22 | 1,000 | 118,700 | 200 | 28,100 | 800 | 90,600 |
| 2024-11-15 | 1,200 | 122,300 | 200 | 28,200 | 1,000 | 94,100 |
| 2024-11-08 | 1,800 | 125,300 | 200 | 29,700 | 1,600 | 95,600 |
| 2024-11-01 | 4,200 | 132,300 | 100 | 28,500 | 4,100 | 103,800 |
| 2024-10-25 | 1,300 | 95,100 | 200 | 27,100 | 1,100 | 68,000 |
| 2024-10-18 | 1,500 | 95,400 | 200 | 27,700 | 1,300 | 67,700 |
| 2024-10-11 | 900 | 89,500 | 200 | 28,100 | 700 | 61,400 |
| 2024-10-04 | 500 | 76,400 | 200 | 25,700 | 300 | 50,700 |
| 2024-09-27 | 1,300 | 65,000 | 200 | 24,600 | 1,100 | 40,400 |
| 2024-09-20 | 1,000 | 55,300 | 600 | 25,300 | 400 | 30,000 |
| 2024-09-13 | 4,900 | 58,700 | 400 | 25,000 | 4,500 | 33,700 |
| 2024-09-06 | 3,700 | 55,500 | 200 | 24,600 | 3,500 | 30,900 |
| 2024-08-30 | 3,800 | 52,200 | 200 | 24,900 | 3,600 | 27,300 |
| 2024-08-23 | 4,300 | 48,900 | 200 | 23,600 | 4,100 | 25,300 |
| 2024-08-16 | 3,800 | 44,900 | 200 | 19,300 | 3,600 | 25,600 |
| 2024-08-09 | 1,000 | 46,300 | 200 | 23,000 | 800 | 23,300 |
| 2024-08-02 | 3,000 | 51,600 | 300 | 22,700 | 2,700 | 28,900 |
| 2024-07-26 | 3,900 | 32,400 | 300 | 13,900 | 3,600 | 18,500 |
| 2024-07-19 | 2,800 | 25,300 | 300 | 10,700 | 2,500 | 14,600 |
| 2024-07-12 | 4,600 | 26,700 | 300 | 9,700 | 4,300 | 17,000 |
| 2024-07-05 | 1,500 | 28,900 | 300 | 9,700 | 1,200 | 19,200 |
| 2024-06-28 | 1,800 | 27,000 | 400 | 11,500 | 1,400 | 15,500 |
| 2024-06-21 | 2,800 | 29,300 | 300 | 16,200 | 2,500 | 13,100 |
| 2024-06-14 | 3,600 | 24,900 | 300 | 13,400 | 3,300 | 11,500 |
| 2024-06-07 | 3,400 | 20,500 | 500 | 9,400 | 2,900 | 11,100 |
| 2024-05-31 | 12,600 | 21,400 | 8,500 | 11,700 | 4,100 | 9,700 |
| 2024-05-24 | 13,500 | 21,900 | 8,500 | 11,800 | 5,000 | 10,100 |
| 2024-05-17 | 12,000 | 25,300 | 8,500 | 13,300 | 3,500 | 12,000 |
| 2024-05-10 | 13,400 | 31,200 | 8,400 | 13,400 | 5,000 | 17,800 |
| 2024-05-02 | 15,200 | 27,200 | 8,400 | 10,900 | 6,800 | 16,300 |
| 2024-04-26 | 17,000 | 30,000 | 8,400 | 12,300 | 8,600 | 17,700 |
| 2024-04-19 | 12,400 | 30,700 | 8,400 | 12,300 | 4,000 | 18,400 |
| 2024-04-12 | 13,800 | 32,400 | 8,400 | 14,300 | 5,400 | 18,100 |
| 2024-04-05 | 12,500 | 31,400 | 8,400 | 14,200 | 4,100 | 17,200 |
| 2024-03-29 | 13,100 | 29,500 | 8,600 | 13,300 | 4,500 | 16,200 |
| 2024-03-22 | 19,300 | 36,000 | 14,500 | 18,400 | 4,800 | 17,600 |
| 2024-03-15 | 15,100 | 35,300 | 10,000 | 17,100 | 5,100 | 18,200 |
| 2024-03-08 | 12,300 | 36,000 | 1,500 | 18,600 | 10,800 | 17,400 |
| 2024-03-01 | 8,400 | 43,100 | 800 | 18,800 | 7,600 | 24,300 |
| 2024-02-22 | 11,100 | 38,100 | 900 | 18,400 | 10,200 | 19,700 |
| 2024-02-16 | 12,400 | 39,200 | 500 | 20,500 | 11,900 | 18,700 |
| 2024-02-09 | 13,000 | 47,700 | 300 | 20,100 | 12,700 | 27,600 |
| 2024-02-02 | 21,800 | 58,100 | 200 | 30,600 | 21,600 | 27,500 |
| 2024-01-26 | 18,500 | 54,800 | 100 | 24,300 | 18,400 | 30,500 |
| 2024-01-19 | 11,500 | 55,300 | 100 | 31,200 | 11,400 | 24,100 |
| 2024-01-12 | 8,300 | 46,200 | 100 | 29,400 | 8,200 | 16,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250217 | 15:30 | リオン | 人事異動に関するお知らせ |
| 20250130 | 15:30 | リオン | 代表取締役の異動に関するお知らせ |
| 20250130 | 15:30 | リオン | 配当予想の修正（増配及び記念配当）に関するお知らせ |
| 20250130 | 15:30 | リオン | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241030 | 15:00 | リオン | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240913 | 15:00 | リオン | 人事異動に関するお知らせ |
| 20240816 | 15:00 | リオン | 譲渡制限付株式報酬としての新株発行の払込完了に関するお知らせ |
| 20240730 | 15:00 | リオン | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240719 | 15:00 | リオン | 譲渡制限付株式報酬としての新株発行に関するお知らせ |
| 20240418 | 15:00 | リオン | 人事異動に関するお知らせ |
| 20240215 | 15:00 | リオン | 組織変更並びに人事異動に関するお知らせ |
| 20240130 | 15:00 | リオン | 配当予想の修正（増配及び記念配当）に関するお知らせ |
| 20240130 | 15:00 | リオン | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UNOH | 350 | 2024-11-08 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） |
| S100TOI5 | 350 | 2024-06-21 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） |
| S100TKPD | 350 | 2024-06-07 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） |
| S100SXPT | 350 | 2024-02-22 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） |
| S100SQOK | 350 | 2024-02-07 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
| code | cate | site_title | modified |
|---|---|---|---|
| 6823 | 1 | ???I?????ｮ???ﾐ | 2025-03-25 13:28:50 |
| 6823 | 2 | 株式取扱規則（178KB） | 2024-06-18 19:42:02 |
| 6823 | 2 | 定款（195KB） | 2024-06-18 19:42:01 |
| 6823 | 2 | リオン株式会社｜IR・投資家情報：株式情報／配当・株主優待 | 2024-06-18 17:38:58 |
| 6823 | 2 | リオン株式会社｜IR・投資家情報：株式情報／株式関連情報 | 2024-06-18 17:38:56 |
| 6823 | 2 | リオン株式会社｜IR・投資家情報：IRライブラリ／子会社公告 | 2024-06-18 17:38:55 |
| 6823 | 2 | リオン株式会社｜IR・投資家情報：IRライブラリ／決算説明会資料 | 2024-06-18 17:38:54 |
| 6823 | 2 | リオン株式会社｜IR・投資家情報：IRライブラリ／株主総会関連資料 | 2024-06-18 17:38:53 |
| 6823 | 2 | リオン株式会社｜IR・投資家情報：IRライブラリ／事業報告書「リオンの風」 | 2024-06-18 17:38:52 |
| 6823 | 2 | リオン株式会社｜IR・投資家情報：IRライブラリ／有価証券報告書 | 2024-06-18 17:38:51 |