[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:1777億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251121 | 3,260 | 3,335 | 3,260 | 3,335 | 104,100 | 22,200 | 101% | ▲▲▲ | 4771 | 0 | 0 | 100% | 7% |
| 20251027 | 3,225 | 3,270 | 3,225 | 3,255 | 84,300 | -19,000 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251117 | 3,165 | 3,360 | 3,165 | 3,345 | 202,900 | 62,400 | 101% | ▲▲▲▲▲▲ | 1771 | 0 | 1 | 100% | 7% |
| 20251114 | 3,255 | 3,320 | 3,245 | 3,305 | 140,500 | 6,600 | 101% | ▲▲▲▲▲ | 1771 | 0 | 0 | 100% | 6% |
| 20251024 | 3,195 | 3,230 | 3,185 | 3,205 | 103,300 | 20,100 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20251120 | 3,320 | 3,335 | 3,295 | 3,295 | 81,900 | -36,400 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251113 | 3,290 | 3,310 | 3,260 | 3,265 | 133,900 | 10,500 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251111 | 3,225 | 3,240 | 3,195 | 3,220 | 94,500 | 3,800 | 100% | ▲▲ | 1411 | 0 | 0 | 99% | 5% |
| 20251110 | 3,200 | 3,235 | 3,195 | 3,210 | 90,700 | 200 | 101% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20251107 | 3,170 | 3,190 | 3,140 | 3,170 | 90,500 | -11,700 | 100% | -- | 8825 | 0 | 7 | 97% | 4% |
| 20251119 | 3,250 | 3,280 | 3,235 | 3,270 | 118,300 | -32,600 | 101% | ▲ | 8882 | 0 | 0 | 98% | 4% |
| 20251118 | 3,320 | 3,320 | 3,240 | 3,250 | 150,900 | -52,000 | 97% | ▼ | 8228 | 0 | 0 | 97% | 4% |
| 20251112 | 3,240 | 3,290 | 3,220 | 3,255 | 123,400 | 28,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251106 | 3,150 | 3,210 | 3,150 | 3,170 | 102,200 | -22,100 | 101% | ▲ | 2282 | 0 | 8 | 97% | 4% |
| 20251104 | 3,145 | 3,210 | 3,140 | 3,175 | 148,700 | 42,000 | 101% | ▲ | 1141 | 0 | 9 | 98% | 4% |
| 20251023 | 3,155 | 3,205 | 3,155 | 3,185 | 83,200 | -26,000 | 101% | ▲▲ | 2222 | 0 | 17 | 98% | 4% |
| 20251022 | 3,150 | 3,180 | 3,135 | 3,155 | 109,200 | 28,900 | 100% | ▲ | 7771 | 0 | 18 | 97% | 3% |
| 20251105 | 3,175 | 3,190 | 3,095 | 3,140 | 124,300 | -24,400 | 99% | ▼ | 8828 | 0 | 9 | 96% | 3% |
| 20251031 | 3,145 | 3,165 | 3,120 | 3,145 | 106,700 | 14,100 | 100% | -- | 4714 | 0 | 10 | 97% | 3% |
| 20251030 | 3,130 | 3,165 | 3,130 | 3,145 | 92,600 | -5,600 | 100% | ▲ | 8582 | 0 | 11 | 97% | 3% |
| 20251028 | 3,225 | 3,235 | 3,150 | 3,155 | 97,000 | 12,700 | 97% | ▼ | 7747 | 0 | 0 | 97% | 3% |
| 20251029 | 3,155 | 3,185 | 3,130 | 3,130 | 98,200 | 1,200 | 99% | ▼▼ | 7777 | 0 | 13 | 96% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-29 | 4634 | モルガン・スタンレーMUFG証券株式会社 | 252,375 | 1% | ▲ | |
| 2025-10-31 | 4634 | モルガン・スタンレーMUFG証券株式会社 | 249,253 | 0% | ▼ | -3,122 |
| 2025-11-04 | 4634 | モルガン・スタンレーMUFG証券株式会社 | 258,239 | 1% | ▲ | 8,986 |
| 2025-11-13 | 4634 | モルガン・スタンレーMUFG証券株式会社 | 43,239 | 0% | ▼ | -215,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 22,100 | 32,000 | 7,400 | 27,100 | 14,700 | 4,900 |
| 2025-10-31 | 20,800 | 30,800 | 5,900 | 27,000 | 14,900 | 3,800 |
| 2025-11-07 | 14,700 | 30,700 | 5,600 | 27,000 | 9,100 | 3,700 |
| 2025-11-14 | 13,800 | 31,600 | 5,900 | 27,000 | 7,900 | 4,600 |