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:31645719----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
202412252,5952,6272,5742,60820,80013101%101%77%101%99%100%94%105%
202412262,6002,6302,5902,63029,50022101%101%142%▲▲100%97%98%95%103%
202412272,6502,6772,6302,66330,20033101%100%102%▲▲▲99%94%98%96%104%
202412302,6602,6632,6122,62525,700-3899%99%85%96%95%106%95%103%
202501062,6382,6412,5302,54234,800-8397%96%135%▼▼100%96%108%92%100%
202501072,5812,5942,5422,57220,40030101%100%59%98%97%109%93%101%
202501082,5632,5722,4932,50432,100-6897%98%157%100%99%112%91%100%
202501092,4992,5192,4762,50229,900-2100%100%93%▼▼100%97%112%91%100%
202501102,4982,5132,4662,48912,800-1399%100%43%▼▼▼100%98%112%93%100%
202501142,4892,5092,4602,47921,200-10100%100%166%▼▼▼▼101%99%113%93%100%
202501152,4652,5002,4652,48015,2001100%101%72%98%99%113%93%100%
202501162,4692,5192,4302,43018,500-5098%98%122%100%101%116%91%100%
202501172,4062,4302,3862,41320,400-1799%100%110%▼▼100%107%113%91%100%
202501202,4252,4372,3912,43720,50024101%100%100%101%108%112%92%101%
202501212,4102,4512,3942,42321,200-1499%101%103%101%108%112%91%100%
202501222,4102,4482,4092,43921,40016101%101%101%100%106%111%92%101%
202501232,4422,4522,4152,43119,500-8100%100%91%102%103%104%91%101%
202501242,5312,6102,5102,58792,400156106%102%474%99%106%100%97%107%
202501272,6352,6572,5882,60436,40017101%99%39%▲▲99%108%102%98%108%
202501282,5822,6202,5352,54633,800-5898%99%93%102%108%103%96%106%
202501292,5402,6102,5402,60047,00054102%102%139%100%102%100%98%108%
202501302,6002,6032,5522,60352,3003100%100%111%▲▲100%96%93%98%108%
202501312,8032,8302,7602,795103,200192107%100%197%▲▲▲99%98%93%100%116%
202502032,7632,7782,7222,73546,200-6098%99%45%95%94%93%98%113%
202502042,7852,7852,6452,64953,300-8697%95%115%▼▼99%98%98%95%110%
202502052,6222,6232,5712,59642,300-5398%99%79%▼▼▼103%100%98%93%108%
202502062,6342,7002,6342,70045,200104104%103%107%98%99%97%97%112%
202502072,6612,6962,6102,61030,000-9097%98%66%99%100%100%93%108%
202502102,5902,6232,5702,57426,100-3699%99%87%▼▼100%101%100%92%107%
202502122,5732,5732,5272,56327,100-11100%100%104%▼▼▼102%100%100%92%106%
202502132,5802,6442,5562,62633,70063102%102%124%99%97%98%94%109%
202502142,6262,6312,5902,59717,300-2999%99%51%100%96%100%93%108%
202502172,5902,6292,5902,59315,800-4100%100%91%▼▼99%95%100%93%107%
202502182,5822,5842,5322,56929,400-2499%99%186%▼▼▼99%95%100%92%106%
202502192,5692,5902,5302,54229,100-2799%99%99%▼▼▼▼98%96%101%91%105%
202502202,5422,5422,4552,48153,600-6198%98%184%▼▼▼▼▼101%104%105%89%102%
202502252,4392,4812,4322,46521,200-1699%101%40%▼▼▼▼▼▼98%103%104%88%100%
202502262,4732,4732,3812,42044,700-4598%98%211%▼▼▼▼▼▼▼101%104%106%87%100%
202502272,4202,4382,4032,43830,40018101%101%68%101%107%106%87%101%
202502282,4122,4502,4062,43933,2001100%101%109%▲▲102%103%103%87%101%
202503032,5002,5552,4772,54736,700108104%102%111%▲▲▲99%98%101%91%105%
202503042,5472,5472,4462,51264,400-3599%99%175%100%99%102%90%104%
202503052,5102,5202,4672,51068,000-2100%100%106%▼▼99%95%99%92%104%
202503062,5992,6152,5592,57860,90068103%99%90%100%101%103%95%107%
202503072,4852,5262,4632,48866,800-9097%100%110%98%102%0%92%103%
202503102,4972,5372,4512,45634,400-3299%98%51%▼▼103%106%0%91%101%
202503112,4122,4842,4022,47865,70022101%103%191%100%103%0%94%102%
202503122,4802,5062,4672,48126,5003100%100%40%▲▲100%102%0%94%103%
202503132,5052,5312,4882,51227,70031101%100%105%▲▲▲101%102%0%96%104%
202503142,5262,5972,5152,53937,70027101%101%136%▲▲▲▲100%101%0%97%105%
202503172,5532,5662,5282,55328,30014101%100%75%▲▲▲▲▲100%101%0%98%105%
202503182,5542,5732,5352,56116,0008100%100%57%▲▲▲▲▲▲100%0%0%99%106%
202503192,5532,5702,5482,55111,700-10100%100%73%100%0%0%99%105%
202503212,5522,5692,5432,56421,50013101%100%184%100%0%0%99%106%
202503242,5712,5752,5542,56716,6003100%100%77%▲▲%%%100%106%

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
2025-03-1410,00097,8004,90034,6005,10063,200
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