| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,141 | 2,141 | 2,102 | 2,109 | 17,000 | -5 | 100% | 99% | 69% | ▼ | 100% | 101% | 105% | 95% | 108% |
| 20240925 | 2,125 | 2,130 | 2,095 | 2,125 | 23,400 | 16 | 101% | 100% | 138% | ▲ | 102% | 101% | 105% | 96% | 109% |
| 20240926 | 2,132 | 2,180 | 2,125 | 2,171 | 36,800 | 46 | 102% | 102% | 157% | ▲▲ | 102% | 103% | 104% | 98% | 112% |
| 20240927 | 2,142 | 2,200 | 2,115 | 2,186 | 33,700 | 15 | 101% | 102% | 92% | ▲▲▲ | 99% | 102% | 104% | 99% | 112% |
| 20240930 | 2,150 | 2,167 | 2,113 | 2,123 | 25,400 | -63 | 97% | 99% | 75% | ▼ | 101% | 104% | 106% | 96% | 109% |
| 20241001 | 2,123 | 2,166 | 2,123 | 2,151 | 14,500 | 28 | 101% | 101% | 57% | ▲ | 100% | 103% | 107% | 97% | 111% |
| 20241002 | 2,142 | 2,167 | 2,136 | 2,141 | 18,500 | -10 | 100% | 100% | 128% | ▼ | 101% | 99% | 114% | 97% | 110% |
| 20241003 | 2,185 | 2,219 | 2,159 | 2,203 | 24,300 | 62 | 103% | 101% | 131% | ▲ | 100% | 99% | 113% | 100% | 113% |
| 20241004 | 2,203 | 2,220 | 2,178 | 2,202 | 24,000 | -1 | 100% | 100% | 99% | ▼ | 100% | 99% | 113% | 100% | 113% |
| 20241007 | 2,202 | 2,225 | 2,199 | 2,209 | 31,500 | 7 | 100% | 100% | 131% | ▲ | 98% | 101% | 115% | 100% | 114% |
| 20241008 | 2,171 | 2,193 | 2,130 | 2,136 | 21,100 | -73 | 97% | 98% | 67% | ▼ | 100% | 102% | 116% | 97% | 110% |
| 20241009 | 2,150 | 2,178 | 2,149 | 2,156 | 14,500 | 20 | 101% | 100% | 69% | ▲ | 101% | 103% | 115% | 98% | 111% |
| 20241010 | 2,165 | 2,194 | 2,165 | 2,182 | 15,900 | 26 | 101% | 101% | 110% | ▲▲ | 99% | 103% | 115% | 99% | 112% |
| 20241011 | 2,180 | 2,186 | 2,159 | 2,168 | 18,100 | -14 | 99% | 99% | 114% | ▼ | 100% | 102% | 116% | 98% | 109% |
| 20241015 | 2,179 | 2,200 | 2,174 | 2,187 | 32,900 | 19 | 101% | 100% | 182% | ▲ | 100% | 102% | 116% | 99% | 110% |
| 20241016 | 2,175 | 2,193 | 2,150 | 2,166 | 30,200 | -21 | 99% | 100% | 92% | ▼ | 102% | 101% | 115% | 98% | 109% |
| 20241017 | 2,189 | 2,247 | 2,158 | 2,236 | 39,100 | 70 | 103% | 102% | 129% | ▲ | 99% | 98% | 113% | 100% | 111% |
| 20241018 | 2,231 | 2,231 | 2,185 | 2,210 | 32,100 | -26 | 99% | 99% | 82% | ▼ | 101% | 99% | 114% | 99% | 106% |
| 20241021 | 2,210 | 2,229 | 2,181 | 2,225 | 19,200 | 15 | 101% | 101% | 60% | ▲ | 99% | 99% | 114% | 100% | 106% |
| 20241022 | 2,221 | 2,240 | 2,200 | 2,206 | 25,800 | -19 | 99% | 99% | 134% | ▼ | 99% | 102% | 114% | 99% | 105% |
| 20241023 | 2,207 | 2,207 | 2,180 | 2,183 | 26,800 | -23 | 99% | 99% | 104% | ▼▼ | 100% | 105% | 116% | 98% | 103% |
| 20241024 | 2,175 | 2,199 | 2,170 | 2,181 | 20,700 | -2 | 100% | 100% | 77% | ▼▼▼ | 99% | 114% | 115% | 98% | 103% |
| 20241025 | 2,192 | 2,193 | 2,152 | 2,168 | 22,200 | -13 | 99% | 99% | 107% | ▼▼▼▼ | 103% | 116% | 117% | 97% | 102% |
| 20241028 | 2,150 | 2,210 | 2,145 | 2,207 | 26,600 | 39 | 102% | 103% | 120% | ▲ | 102% | 113% | 112% | 99% | 104% |
| 20241029 | 2,211 | 2,255 | 2,211 | 2,254 | 30,000 | 47 | 102% | 102% | 113% | ▲▲ | 101% | 109% | 109% | 100% | 106% |
| 20241030 | 2,275 | 2,310 | 2,253 | 2,287 | 72,500 | 33 | 101% | 101% | 242% | ▲▲▲ | 101% | 101% | 102% | 100% | 107% |
| 20241031 | 2,455 | 2,500 | 2,406 | 2,491 | 181,400 | 204 | 109% | 101% | 250% | ▲▲▲▲ | 102% | 102% | 106% | 100% | 117% |
| 20241101 | 2,441 | 2,526 | 2,441 | 2,497 | 84,200 | 6 | 100% | 102% | 46% | ▲▲▲▲▲ | 100% | 98% | 103% | 100% | 117% |
| 20241105 | 2,500 | 2,508 | 2,428 | 2,488 | 41,000 | -9 | 100% | 100% | 49% | ▼ | 98% | 102% | 106% | 100% | 116% |
| 20241106 | 2,480 | 2,480 | 2,421 | 2,427 | 40,300 | -61 | 98% | 98% | 98% | ▼▼ | 102% | 103% | 108% | 97% | 114% |
| 20241107 | 2,438 | 2,514 | 2,438 | 2,482 | 43,700 | 55 | 102% | 102% | 108% | ▲ | 98% | 100% | 112% | 99% | 115% |
| 20241108 | 2,482 | 2,496 | 2,435 | 2,444 | 30,200 | -38 | 98% | 98% | 69% | ▼ | 99% | 101% | 113% | 98% | 113% |
| 20241111 | 2,460 | 2,464 | 2,426 | 2,445 | 27,500 | 1 | 100% | 99% | 91% | ▲ | 104% | 102% | 114% | 98% | 113% |
| 20241112 | 2,434 | 2,524 | 2,428 | 2,522 | 36,400 | 77 | 103% | 104% | 132% | ▲▲ | 98% | 97% | 110% | 100% | 116% |
| 20241113 | 2,522 | 2,533 | 2,475 | 2,480 | 23,500 | -42 | 98% | 98% | 65% | ▼ | 99% | 98% | 111% | 98% | 114% |
| 20241114 | 2,505 | 2,506 | 2,464 | 2,478 | 14,300 | -2 | 100% | 99% | 61% | ▼▼ | 99% | 96% | 111% | 98% | 114% |
| 20241115 | 2,508 | 2,510 | 2,455 | 2,476 | 11,300 | -2 | 100% | 99% | 79% | ▼▼▼ | 98% | 98% | 113% | 98% | 114% |
| 20241118 | 2,460 | 2,461 | 2,419 | 2,419 | 13,200 | -57 | 98% | 98% | 117% | ▼▼▼▼ | 102% | 101% | 115% | 96% | 112% |
| 20241119 | 2,412 | 2,468 | 2,397 | 2,450 | 11,800 | 31 | 101% | 102% | 89% | ▲ | 97% | 100% | 112% | 97% | 113% |
| 20241120 | 2,467 | 2,467 | 2,401 | 2,401 | 12,000 | -49 | 98% | 97% | 102% | ▼ | 99% | 102% | 114% | 95% | 111% |
| 20241121 | 2,425 | 2,443 | 2,393 | 2,406 | 16,400 | 5 | 100% | 99% | 137% | ▲ | 100% | 103% | 113% | 95% | 111% |
| 20241122 | 2,429 | 2,435 | 2,401 | 2,417 | 11,900 | 11 | 100% | 100% | 73% | ▲▲ | 99% | 106% | 112% | 96% | 111% |
| 20241125 | 2,444 | 2,450 | 2,420 | 2,428 | 19,500 | 11 | 100% | 99% | 164% | ▲▲▲ | 102% | 107% | 110% | 96% | 110% |
| 20241126 | 2,422 | 2,494 | 2,386 | 2,474 | 47,100 | 46 | 102% | 102% | 242% | ▲▲▲▲ | 97% | 107% | 108% | 98% | 110% |
| 20241127 | 2,470 | 2,471 | 2,395 | 2,399 | 26,700 | -75 | 97% | 97% | 57% | ▼ | 104% | 110% | 112% | 95% | 105% |
| 20241128 | 2,394 | 2,520 | 2,394 | 2,493 | 61,100 | 94 | 104% | 104% | 229% | ▲ | 103% | 111% | 107% | 99% | 104% |
| 20241129 | 2,493 | 2,609 | 2,493 | 2,580 | 56,900 | 87 | 103% | 103% | 93% | ▲▲ | 98% | 106% | 101% | 100% | 108% |
| 20241202 | 2,615 | 2,620 | 2,516 | 2,571 | 43,800 | -9 | 100% | 98% | 77% | ▼ | 103% | 107% | 101% | 100% | 107% |
| 20241203 | 2,566 | 2,656 | 2,566 | 2,637 | 46,900 | 66 | 103% | 103% | 107% | ▲ | 100% | 105% | 99% | 100% | 110% |
| 20241204 | 2,619 | 2,655 | 2,582 | 2,629 | 43,400 | -8 | 100% | 100% | 93% | ▼ | 102% | 99% | 95% | 100% | 110% |
| 20241205 | 2,709 | 2,780 | 2,689 | 2,774 | 86,700 | 145 | 106% | 102% | 200% | ▲ | 98% | 94% | 92% | 100% | 116% |
| 20241206 | 2,797 | 2,830 | 2,730 | 2,740 | 61,800 | -34 | 99% | 98% | 71% | ▼ | 99% | 97% | 0% | 99% | 114% |
| 20241209 | 2,760 | 2,792 | 2,724 | 2,739 | 53,700 | -1 | 100% | 99% | 87% | ▼▼ | 100% | 99% | 0% | 99% | 114% |
| 20241210 | 2,689 | 2,689 | 2,635 | 2,676 | 59,500 | -63 | 98% | 100% | 111% | ▼▼▼ | 100% | 100% | 0% | 96% | 112% |
| 20241211 | 2,652 | 2,663 | 2,615 | 2,640 | 43,300 | -36 | 99% | 100% | 73% | ▼▼▼▼ | 100% | 97% | 0% | 95% | 110% |
| 20241212 | 2,640 | 2,680 | 2,626 | 2,641 | 27,300 | 1 | 100% | 100% | 63% | ▲ | 103% | 99% | 0% | 95% | 110% |
| 20241213 | 2,603 | 2,675 | 2,600 | 2,672 | 30,200 | 31 | 101% | 103% | 111% | ▲▲ | 99% | 97% | 0% | 96% | 111% |
| 20241216 | 2,674 | 2,674 | 2,602 | 2,643 | 30,000 | -29 | 99% | 99% | 99% | ▼ | 96% | 97% | 0% | 95% | 110% |
| 20241217 | 2,671 | 2,671 | 2,555 | 2,565 | 18,600 | -78 | 97% | 96% | 62% | ▼▼ | 101% | 0% | 0% | 92% | 107% |
| 20241218 | 2,526 | 2,573 | 2,518 | 2,556 | 34,700 | -9 | 100% | 101% | 187% | ▼▼▼ | 102% | 0% | 0% | 92% | 107% |
| 20241219 | 2,526 | 2,600 | 2,526 | 2,584 | 31,400 | 28 | 101% | 102% | 90% | ▲ | 100% | 0% | 0% | 93% | 108% |
| 20241220 | 2,584 | 2,650 | 2,577 | 2,583 | 25,300 | -1 | 100% | 100% | 81% | ▼ | % | % | % | 93% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 22:25:38 |
| 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 |