[4634]ａｒｔｉｅｎ:【インキ】凸版印刷系サカタインクスと資本・業務提携
Yahoo! 【プライム/07化学】 売上高:3510640 当期純利益:185400 総資産:4727870 時価:1854億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 3,255 | 3,320 | 3,245 | 3,305 | 140,500 | 6,600 | 101% | ▲▲▲▲▲ | 1771 | 0 | 10 | 100% | 6% |
| 20251117 | 3,165 | 3,360 | 3,165 | 3,345 | 202,900 | 62,400 | 101% | ▲▲▲▲▲▲ | 1771 | 0 | 1 | 100% | 7% |
| 20251118 | 3,320 | 3,320 | 3,240 | 3,250 | 150,900 | -52,000 | 97% | ▼ | 8228 | 0 | 0 | 97% | 4% |
| 20251119 | 3,250 | 3,280 | 3,235 | 3,270 | 118,300 | -32,600 | 101% | ▲ | 8882 | 0 | 7 | 98% | 4% |
| 20251120 | 3,320 | 3,335 | 3,295 | 3,295 | 81,900 | -36,400 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251121 | 3,260 | 3,335 | 3,260 | 3,335 | 104,100 | 22,200 | 101% | ▲▲▲ | 4771 | 0 | 5 | 100% | 7% |
| 20251125 | 3,350 | 3,350 | 3,315 | 3,320 | 96,300 | -7,800 | 100% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20251126 | 3,350 | 3,370 | 3,310 | 3,325 | 85,400 | -10,900 | 100% | ▲ | 2852 | 51 | 0 | 99% | 6% |
| 20251127 | 3,350 | 3,400 | 3,340 | 3,385 | 101,400 | 16,000 | 102% | ▲▲ | 1141 | 0 | 0 | 100% | 8% |
| 20251128 | 3,385 | 3,445 | 3,385 | 3,430 | 87,200 | -14,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251201 | 3,435 | 3,435 | 3,385 | 3,385 | 103,900 | 16,700 | 99% | ▼ | 7417 | 0 | 0 | 99% | 8% |
| 20251202 | 3,385 | 3,405 | 3,330 | 3,355 | 144,200 | 40,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 7% |
| 20251203 | 3,355 | 3,365 | 3,325 | 3,325 | 98,000 | -46,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 6% |
| 20251204 | 3,325 | 3,380 | 3,325 | 3,365 | 75,600 | -22,400 | 101% | ▲ | 2582 | 0 | 0 | 98% | 6% |
| 20251205 | 3,340 | 3,370 | 3,330 | 3,345 | 71,100 | -4,500 | 99% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20251208 | 3,350 | 3,400 | 3,350 | 3,400 | 84,700 | 13,600 | 102% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251209 | 3,400 | 3,425 | 3,390 | 3,405 | 66,900 | -17,800 | 100% | ▲▲ | 2222 | 51 | 0 | 99% | 6% |
| 20251210 | 3,435 | 3,475 | 3,430 | 3,440 | 86,700 | 19,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251211 | 3,490 | 3,490 | 3,410 | 3,420 | 64,000 | -22,700 | 99% | ▼ | 2828 | 0 | 0 | 99% | 5% |
| 20251212 | 3,470 | 3,480 | 3,440 | 3,475 | 75,500 | 11,500 | 102% | ▲ | 7171 | 0 | 0 | 100% | 7% |
| 20251215 | 3,475 | 3,505 | 3,460 | 3,480 | 73,700 | -1,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-08 | 4634 | Barclays Bank PLC | 449,900 | 1% | ▲ | 57,800 |
| 2025-12-05 | 4634 | Barclays Bank PLC | 392,100 | 1% | ▲ | 55,600 |
| 2025-12-04 | 4634 | Barclays Bank PLC | 336,500 | 1% | ▲ | 85,000 |
| 2025-12-03 | 4634 | Barclays Bank PLC | 251,500 | 1% | ▲ |
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 | 17,700 | 32,600 | 5,000 | 27,000 | 12,700 | 5,600 |
| 2025-11-28 | 27,300 | 32,800 | 7,300 | 27,000 | 20,000 | 5,800 |
| 2025-11-21 | 15,100 | 29,700 | 5,800 | 27,100 | 9,300 | 2,600 |
| 2025-11-14 | 13,800 | 31,600 | 5,900 | 27,000 | 7,900 | 4,600 |