[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:3476億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251202 | 3,792 | 3,813 | 3,761 | 3,772 | 587,900 | -448,100 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251229 | 3,629 | 3,708 | 3,620 | 3,690 | 1,356,600 | 48,900 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251226 | 3,827 | 3,831 | 3,790 | 3,790 | 1,307,700 | 765,200 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20251225 | 3,811 | 3,820 | 3,787 | 3,802 | 542,500 | -227,000 | 100% | ▲ | 8882 | 0 | 0 | 98% | 3% |
| 20251224 | 3,844 | 3,844 | 3,788 | 3,796 | 769,500 | 156,900 | 99% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20251223 | 3,795 | 3,835 | 3,782 | 3,835 | 612,600 | -97,500 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 99% | 4% |
| 20251222 | 3,807 | 3,809 | 3,755 | 3,790 | 710,100 | -488,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251218 | 3,725 | 3,765 | 3,706 | 3,753 | 529,400 | -336,500 | 101% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251217 | 3,715 | 3,719 | 3,682 | 3,705 | 865,900 | 78,700 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251216 | 3,794 | 3,796 | 3,734 | 3,736 | 787,200 | -164,500 | 99% | ▼ | 2228 | 0 | 0 | 96% | 1% |
| 20251211 | 3,779 | 3,779 | 3,690 | 3,690 | 743,800 | 368,300 | 98% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251210 | 3,760 | 3,781 | 3,742 | 3,755 | 375,500 | 7,700 | 100% | ▲ | 7771 | 0 | 0 | 97% | 1% |
| 20251209 | 3,776 | 3,784 | 3,745 | 3,754 | 367,800 | -256,300 | 100% | ▼ | 2228 | 0 | 0 | 97% | 1% |
| 20251208 | 3,740 | 3,767 | 3,712 | 3,767 | 624,100 | 9,100 | 101% | ▲ | 7771 | 0 | 0 | 97% | 2% |
| 20251205 | 3,776 | 3,787 | 3,738 | 3,740 | 615,000 | -15,600 | 99% | ▼ | 2228 | 0 | 0 | 96% | 2% |
| 20251204 | 3,737 | 3,778 | 3,734 | 3,775 | 630,600 | 800 | 101% | ▲ | 1171 | 0 | 0 | 97% | 3% |
| 20251201 | 3,881 | 3,881 | 3,771 | 3,777 | 1,036,000 | 687,000 | 97% | ▼ | 7717 | 0 | 0 | 97% | 4% |
| 20251215 | 3,726 | 3,794 | 3,708 | 3,786 | 951,700 | 525,400 | 101% | ▲▲ | 1771 | 10 | 0 | 98% | 3% |
| 20251203 | 3,772 | 3,772 | 3,727 | 3,736 | 629,800 | 41,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 3% |
| 20251230 | 3,680 | 3,707 | 3,653 | 3,653 | 684,700 | -671,900 | 99% | ▼▼▼ | 8228 | 24 | 0 | 95% | 0% |
| 20251219 | 3,764 | 3,806 | 3,745 | 3,784 | 1,198,800 | 669,400 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20251212 | 3,730 | 3,759 | 3,718 | 3,759 | 426,300 | -317,500 | 102% | ▲ | 8282 | 51 | 0 | 97% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-02 | 4631 | JPM Securities Japan Co Ltd. | 500,191 | 1% | ▲ | |
| 2025-12-03 | 4631 | Barclays Bank PLC | 502,722 | 1% | ▲ | |
| 2025-12-03 | 4631 | JPM Securities Japan Co Ltd. | 455,844 | 0% | ▼ | -44,347 |
| 2025-12-04 | 4631 | JPM Securities Japan Co Ltd. | 525,944 | 1% | ▲ | |
| 2025-12-05 | 4631 | JPM Securities Japan Co Ltd. | 441,194 | 0% | ▼ | -84,750 |
| 2025-12-08 | 4631 | UBS AG | 566,472 | 1% | ▲ | |
| 2025-12-09 | 4631 | UBS AG | 614,572 | 1% | ▲ | 48,100 |
| 2025-12-10 | 4631 | UBS AG | 688,172 | 1% | ▲ | 73,600 |
| 2025-12-11 | 4631 | UBS AG | 778,672 | 1% | ▲ | 90,500 |
| 2025-12-15 | 4631 | UBS AG | 950,272 | 1% | ▲ | 171,600 |
| 2025-12-16 | 4631 | UBS AG | 969,672 | 1% | ▲ | 19,400 |
| 2025-12-17 | 4631 | Nomura International plc | 556,926 | 1% | ▲ | |
| 2025-12-18 | 4631 | Nomura International plc | 612,008 | 1% | ▲ | 55,082 |
| 2025-12-19 | 4631 | Barclays Bank PLC | 471,122 | 0% | ▼ | -31,600 |
| 2025-12-22 | 4631 | Barclays Bank PLC | 666,822 | 1% | ▲ | 195,700 |
| 2025-12-22 | 4631 | Nomura International plc | 670,166 | 1% | ▲ | 58,158 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 331,100 | 21,200 | 129,500 | 8,400 | 201,600 | 12,800 |
| 2025-12-12 | 353,700 | 21,700 | 135,300 | 8,700 | 218,400 | 13,000 |
| 2025-12-19 | 388,600 | 130,100 | 123,800 | 112,300 | 264,800 | 17,800 |
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 |