[4631]ＤＩＣ:【インキ世界首位】インキ、樹脂軸に展開アジアや欧米での販売強化
Yahoo! 【プライム/07化学】 売上高:10711270 当期純利益:213130 総資産:12264300 時価:3594億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251230 | 3,680 | 3,707 | 3,653 | 3,653 | 684,700 | -671,900 | 99% | ▼▼▼ | 8228 | 24 | 0 | 95% | 0% |
| 20260106 | 3,634 | 3,669 | 3,625 | 3,650 | 672,500 | -330,300 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20251225 | 3,811 | 3,820 | 3,787 | 3,802 | 542,500 | -227,000 | 100% | ▲ | 8882 | 0 | 0 | 98% | 3% |
| 20260116 | 3,732 | 3,777 | 3,724 | 3,767 | 562,400 | -147,800 | 100% | ▲▲▲▲ | 2822 | 0 | 0 | 98% | 4% |
| 20260108 | 3,650 | 3,681 | 3,610 | 3,660 | 550,500 | -100,100 | 100% | ▼ | 8858 | 0 | 0 | 95% | 1% |
| 20251223 | 3,795 | 3,835 | 3,782 | 3,835 | 612,600 | -97,500 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 99% | 4% |
| 20260114 | 3,686 | 3,759 | 3,685 | 3,736 | 785,600 | -91,500 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260115 | 3,730 | 3,768 | 3,727 | 3,761 | 710,200 | -75,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20260123 | 3,775 | 3,783 | 3,744 | 3,777 | 671,900 | -60,300 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20260120 | 3,750 | 3,756 | 3,685 | 3,686 | 692,300 | -46,900 | 98% | ▼ | 8228 | 0 | 0 | 96% | 2% |
| 20260107 | 3,650 | 3,685 | 3,622 | 3,673 | 650,600 | -21,900 | 101% | ▲▲ | 2822 | 0 | 0 | 96% | 1% |
| 20260122 | 3,700 | 3,774 | 3,687 | 3,760 | 732,200 | -12,300 | 102% | ▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251229 | 3,629 | 3,708 | 3,620 | 3,690 | 1,356,600 | 48,900 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260121 | 3,620 | 3,672 | 3,606 | 3,670 | 744,500 | 52,200 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260109 | 3,675 | 3,680 | 3,615 | 3,629 | 663,300 | 112,800 | 99% | ▼▼ | 7117 | 0 | 0 | 95% | 0% |
| 20251224 | 3,844 | 3,844 | 3,788 | 3,796 | 769,500 | 156,900 | 99% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20260119 | 3,733 | 3,775 | 3,682 | 3,767 | 739,200 | 176,800 | 100% | -- | 7714 | 0 | 0 | 98% | 4% |
| 20260113 | 3,657 | 3,690 | 3,635 | 3,676 | 877,100 | 213,800 | 101% | ▲ | 1171 | 0 | 0 | 96% | 1% |
| 20260105 | 3,653 | 3,658 | 3,583 | 3,630 | 1,002,800 | 318,100 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251226 | 3,827 | 3,831 | 3,790 | 3,790 | 1,307,700 | 765,200 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-23 | 4631 | Barclays Bank PLC | 654,922 | 1% | ▼ | -11,900 |
| 2025-12-23 | 4631 | Nomura International plc | 640,477 | 1% | ▼ | -29,689 |
| 2025-12-24 | 4631 | Barclays Bank PLC | 759,822 | 1% | ▲ | 104,900 |
| 2025-12-24 | 4631 | Nomura International plc | 751,002 | 1% | ▲ | 110,525 |
| 2025-12-24 | 4631 | UBS AG | 1,084,772 | 1% | ▲ | 115,100 |
| 2025-12-26 | 4631 | Nomura International plc | 787,649 | 1% | ▲ | 36,647 |
| 2025-12-29 | 4631 | Nomura International plc | 750,388 | 1% | ▼ | -37,261 |
| 2026-01-05 | 4631 | Barclays Bank PLC | 645,322 | 1% | ▼ | -114,500 |
| 2026-01-06 | 4631 | Barclays Bank PLC | 425,322 | 0% | ▼ | -220,000 |
| 2026-01-07 | 4631 | UBS AG | 1,032,072 | 1% | ▼ | -52,700 |
| 2026-01-08 | 4631 | Nomura International plc | 767,182 | 1% | ▲ | 16,794 |
| 2026-01-09 | 4631 | UBS AG | 1,078,672 | 1% | ▲ | 46,600 |
| 2026-01-13 | 4631 | Nomura International plc | 675,886 | 1% | ▼ | -91,296 |
| 2026-01-13 | 4631 | UBS AG | 1,027,972 | 1% | ▼ | -50,700 |
| 2026-01-14 | 4631 | Nomura International plc | 604,050 | 1% | ▼ | -71,836 |
| 2026-01-15 | 4631 | Nomura International plc | 542,684 | 1% | ▼ | -61,366 |
| 2026-01-19 | 4631 | Nomura International plc | 465,579 | 0% | ▼ | -77,105 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 324,200 | 471,500 | 122,600 | 12,400 | 201,600 | 459,100 |
| 2026-01-09 | 381,200 | 19,000 | 133,300 | 12,900 | 247,900 | 6,100 |
| 2026-01-16 | 333,300 | 18,500 | 117,600 | 12,800 | 215,700 | 5,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-28 15:01 | S100T496 | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |
| 2024-04-30 13:49 | S100TBKD | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-07-01 10:55 | S100TUAK | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| 2024-07-04 09:18 | S100TYWQ | 三井住友トラスト・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） |
| 2024-07-29 10:54 | S100U3FX | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-08-06 10:15 | S100U565 | 三井住友トラスト・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） |
| 2024-09-19 16:13 | S100UE9Q | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-10-03 15:03 | S100UHDV | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-10-18 15:01 | S100UJQ7 | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |