| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 2,950 | 2,958 | 2,886 | 2,899 | 23,500 | -24 | 99% | 98% | 50% | ▼ | 99% | 95% | 82% | 99% | 107% |
| 20240718 | 2,899 | 2,913 | 2,858 | 2,862 | 14,200 | -37 | 99% | 99% | 60% | ▼▼ | 99% | 95% | 77% | 98% | 106% |
| 20240719 | 2,858 | 2,875 | 2,837 | 2,843 | 19,100 | -19 | 99% | 99% | 135% | ▼▼▼ | 97% | 92% | 76% | 97% | 105% |
| 20240722 | 2,843 | 2,844 | 2,735 | 2,760 | 35,600 | -83 | 97% | 97% | 186% | ▼▼▼▼ | 99% | 97% | 78% | 94% | 102% |
| 20240723 | 2,771 | 2,789 | 2,733 | 2,749 | 34,900 | -11 | 100% | 99% | 98% | ▼▼▼▼▼ | 99% | 99% | 79% | 94% | 101% |
| 20240724 | 2,728 | 2,767 | 2,702 | 2,710 | 25,900 | -39 | 99% | 99% | 74% | ▼▼▼▼▼▼ | 98% | 99% | 81% | 92% | 100% |
| 20240725 | 2,674 | 2,682 | 2,611 | 2,615 | 32,000 | -95 | 96% | 98% | 124% | ▼▼▼▼▼▼▼ | 100% | 92% | 83% | 89% | 100% |
| 20240726 | 2,617 | 2,656 | 2,617 | 2,629 | 31,800 | 14 | 101% | 100% | 99% | ▲ | 101% | 89% | 81% | 90% | 101% |
| 20240729 | 2,672 | 2,696 | 2,659 | 2,696 | 22,800 | 67 | 103% | 101% | 72% | ▲▲ | 99% | 82% | 81% | 92% | 103% |
| 20240730 | 2,677 | 2,703 | 2,654 | 2,655 | 32,400 | -41 | 98% | 99% | 142% | ▼ | 98% | 82% | 88% | 91% | 102% |
| 20240731 | 2,467 | 2,515 | 2,310 | 2,420 | 188,300 | -235 | 91% | 98% | 581% | ▼▼ | 99% | 86% | 91% | 83% | 100% |
| 20240801 | 2,395 | 2,412 | 2,331 | 2,368 | 63,100 | -52 | 98% | 99% | 34% | ▼▼▼ | 96% | 90% | 94% | 81% | 100% |
| 20240802 | 2,302 | 2,303 | 2,192 | 2,207 | 85,400 | -161 | 93% | 96% | 135% | ▼▼▼▼ | 92% | 102% | 105% | 76% | 100% |
| 20240805 | 2,068 | 2,078 | 1,882 | 1,898 | 116,400 | -309 | 86% | 92% | 136% | ▼▼▼▼▼ | 99% | 103% | 109% | 65% | 100% |
| 20240806 | 2,044 | 2,074 | 1,978 | 2,032 | 68,200 | 134 | 107% | 99% | 59% | ▲ | 99% | 102% | 107% | 70% | 107% |
| 20240807 | 2,081 | 2,140 | 2,018 | 2,068 | 34,600 | 36 | 102% | 99% | 51% | ▲▲ | 99% | 104% | 108% | 71% | 109% |
| 20240808 | 2,051 | 2,084 | 1,982 | 2,036 | 55,900 | -32 | 98% | 99% | 162% | ▼ | 101% | 104% | 106% | 70% | 107% |
| 20240809 | 2,086 | 2,122 | 2,060 | 2,109 | 54,600 | 73 | 104% | 101% | 98% | ▲ | 99% | 101% | 104% | 72% | 111% |
| 20240813 | 2,135 | 2,149 | 2,075 | 2,110 | 29,900 | 1 | 100% | 99% | 55% | ▲▲ | 99% | 100% | 103% | 72% | 111% |
| 20240814 | 2,149 | 2,149 | 2,100 | 2,123 | 25,800 | 13 | 101% | 99% | 86% | ▲▲▲ | 100% | 102% | 105% | 73% | 112% |
| 20240815 | 2,119 | 2,133 | 2,071 | 2,119 | 33,600 | -4 | 100% | 100% | 130% | ▼ | 101% | 101% | 103% | 74% | 112% |
| 20240816 | 2,150 | 2,171 | 2,113 | 2,167 | 65,600 | 48 | 102% | 101% | 195% | ▲ | 98% | 100% | 103% | 76% | 114% |
| 20240819 | 2,160 | 2,179 | 2,114 | 2,120 | 38,100 | -47 | 98% | 98% | 58% | ▼ | 100% | 101% | 103% | 77% | 112% |
| 20240820 | 2,157 | 2,170 | 2,134 | 2,158 | 38,600 | 38 | 102% | 100% | 101% | ▲ | 101% | 102% | 99% | 79% | 114% |
| 20240821 | 2,142 | 2,170 | 2,140 | 2,160 | 18,200 | 2 | 100% | 101% | 47% | ▲▲ | 100% | 100% | 97% | 80% | 114% |
| 20240822 | 2,168 | 2,179 | 2,150 | 2,165 | 20,400 | 5 | 100% | 100% | 112% | ▲▲▲ | 100% | 98% | 97% | 80% | 114% |
| 20240823 | 2,174 | 2,180 | 2,157 | 2,168 | 19,700 | 3 | 100% | 100% | 97% | ▲▲▲▲ | 99% | 100% | 98% | 80% | 114% |
| 20240826 | 2,168 | 2,168 | 2,124 | 2,144 | 25,200 | -24 | 99% | 99% | 128% | ▼ | 102% | 102% | 99% | 80% | 113% |
| 20240827 | 2,142 | 2,175 | 2,142 | 2,175 | 32,700 | 31 | 101% | 102% | 130% | ▲ | 99% | 103% | 101% | 82% | 115% |
| 20240828 | 2,160 | 2,160 | 2,127 | 2,139 | 28,200 | -36 | 98% | 99% | 86% | ▼ | 99% | 103% | 102% | 88% | 113% |
| 20240829 | 2,149 | 2,151 | 2,121 | 2,134 | 27,700 | -5 | 100% | 99% | 98% | ▼▼ | 102% | 99% | 102% | 90% | 112% |
| 20240830 | 2,134 | 2,187 | 2,134 | 2,175 | 28,400 | 41 | 102% | 102% | 103% | ▲ | 99% | 96% | 100% | 99% | 115% |
| 20240902 | 2,185 | 2,191 | 2,148 | 2,166 | 22,700 | -9 | 100% | 99% | 80% | ▼ | 101% | 93% | 100% | 100% | 114% |
| 20240903 | 2,195 | 2,230 | 2,186 | 2,218 | 27,400 | 52 | 102% | 101% | 121% | ▲ | 98% | 94% | 102% | 100% | 109% |
| 20240904 | 2,151 | 2,163 | 2,108 | 2,115 | 38,000 | -103 | 95% | 98% | 139% | ▼ | 99% | 94% | 104% | 95% | 104% |
| 20240905 | 2,121 | 2,147 | 2,095 | 2,097 | 24,700 | -18 | 99% | 99% | 65% | ▼▼ | 97% | 96% | 105% | 95% | 103% |
| 20240906 | 2,098 | 2,107 | 2,031 | 2,034 | 26,300 | -63 | 97% | 97% | 106% | ▼▼▼ | 101% | 101% | 111% | 92% | 100% |
| 20240909 | 1,996 | 2,031 | 1,973 | 2,025 | 38,800 | -9 | 100% | 101% | 148% | ▼▼▼▼ | 98% | 98% | 108% | 91% | 100% |
| 20240910 | 2,045 | 2,049 | 1,997 | 1,997 | 31,600 | -28 | 99% | 98% | 81% | ▼▼▼▼▼ | 98% | 102% | 112% | 90% | 100% |
| 20240911 | 1,981 | 1,996 | 1,931 | 1,944 | 38,000 | -53 | 97% | 98% | 120% | ▼▼▼▼▼▼ | 100% | 103% | 109% | 88% | 100% |
| 20240912 | 2,023 | 2,042 | 2,001 | 2,018 | 49,400 | 74 | 104% | 100% | 130% | ▲ | 100% | 106% | 110% | 91% | 104% |
| 20240913 | 2,001 | 2,018 | 1,987 | 2,002 | 22,700 | -16 | 99% | 100% | 46% | ▼ | 99% | 105% | 110% | 90% | 103% |
| 20240917 | 2,013 | 2,024 | 1,962 | 1,986 | 37,800 | -16 | 99% | 99% | 167% | ▼▼ | 102% | 107% | 111% | 90% | 102% |
| 20240918 | 1,988 | 2,020 | 1,988 | 2,019 | 15,900 | 33 | 102% | 102% | 42% | ▲ | 101% | 105% | 107% | 91% | 104% |
| 20240919 | 2,065 | 2,097 | 2,059 | 2,077 | 31,700 | 58 | 103% | 101% | 199% | ▲▲ | 101% | 104% | 105% | 94% | 107% |
| 20240920 | 2,103 | 2,135 | 2,096 | 2,114 | 24,700 | 37 | 102% | 101% | 78% | ▲▲▲ | 99% | 102% | 102% | 95% | 109% |
| 20240924 | 2,141 | 2,141 | 2,102 | 2,109 | 17,000 | -5 | 100% | 99% | 69% | ▼ | 100% | 101% | 103% | 95% | 108% |
| 20240925 | 2,125 | 2,130 | 2,095 | 2,125 | 23,400 | 16 | 101% | 100% | 138% | ▲ | 102% | 101% | 102% | 96% | 109% |
| 20240926 | 2,132 | 2,180 | 2,125 | 2,171 | 36,800 | 46 | 102% | 102% | 157% | ▲▲ | 102% | 103% | 101% | 98% | 112% |
| 20240927 | 2,142 | 2,200 | 2,115 | 2,186 | 33,700 | 15 | 101% | 102% | 92% | ▲▲▲ | 99% | 102% | 0% | 99% | 112% |
| 20240930 | 2,150 | 2,167 | 2,113 | 2,123 | 25,400 | -63 | 97% | 99% | 75% | ▼ | 101% | 104% | 0% | 96% | 109% |
| 20241001 | 2,123 | 2,166 | 2,123 | 2,151 | 14,500 | 28 | 101% | 101% | 57% | ▲ | 100% | 103% | 0% | 97% | 111% |
| 20241002 | 2,142 | 2,167 | 2,136 | 2,141 | 18,500 | -10 | 100% | 100% | 128% | ▼ | 101% | 99% | 0% | 97% | 110% |
| 20241003 | 2,185 | 2,219 | 2,159 | 2,203 | 24,300 | 62 | 103% | 101% | 131% | ▲ | 100% | 99% | 0% | 100% | 113% |
| 20241004 | 2,203 | 2,220 | 2,178 | 2,202 | 24,000 | -1 | 100% | 100% | 99% | ▼ | 100% | 99% | 0% | 100% | 113% |
| 20241007 | 2,202 | 2,225 | 2,199 | 2,209 | 31,500 | 7 | 100% | 100% | 131% | ▲ | 98% | 100% | 0% | 100% | 114% |
| 20241008 | 2,171 | 2,193 | 2,130 | 2,136 | 21,100 | -73 | 97% | 98% | 67% | ▼ | 100% | 0% | 0% | 97% | 110% |
| 20241009 | 2,150 | 2,178 | 2,149 | 2,156 | 14,500 | 20 | 101% | 100% | 69% | ▲ | 101% | 0% | 0% | 98% | 111% |
| 20241010 | 2,165 | 2,194 | 2,165 | 2,182 | 15,900 | 26 | 101% | 101% | 110% | ▲▲ | 99% | 0% | 0% | 99% | 112% |
| 20241011 | 2,180 | 2,186 | 2,159 | 2,168 | 18,100 | -14 | 99% | 99% | 114% | ▼ | % | % | % | 98% | 109% |
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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6823 | 1 | ???I?????ｮ???ﾐ | 2024-10-15 09:21:32 |
| 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 |