[4635]東インキ:【インキ】共同印刷系インキ事業の他、化成品も
Yahoo! 【スタンダード/07化学】 売上高:468060 当期純利益:11800 総資産:508320 時価:41億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 7,350 | 7,440 | 7,230 | 7,310 | 6,400 | 3,200 | 102% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20251225 | 7,430 | 7,430 | 7,250 | 7,260 | 4,200 | -2,200 | 99% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20251226 | 7,390 | 7,500 | 7,300 | 7,500 | 7,900 | 3,700 | 103% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20251229 | 1,481 | 1,490 | 1,465 | 1,490 | 52,500 | 44,600 | 20% | ▼ | 7777 | 0 | 10 | 20% | 0% |
| 20251230 | 1,479 | 1,479 | 1,427 | 1,435 | 62,600 | 10,100 | 96% | ▼▼ | 7777 | 0 | 9 | 19% | 0% |
| 20260105 | 1,444 | 1,448 | 1,423 | 1,435 | 49,100 | -13,500 | 100% | -- | 8885 | 0 | 3 | 19% | 0% |
| 20260106 | 1,436 | 1,466 | 1,429 | 1,464 | 46,000 | -3,100 | 102% | ▲ | 2282 | 0 | 2 | 20% | 2% |
| 20260107 | 1,490 | 1,575 | 1,482 | 1,544 | 113,400 | 67,400 | 105% | ▲▲ | 1111 | 40 | 6 | 21% | 8% |
| 20260108 | 1,504 | 1,511 | 1,483 | 1,486 | 41,600 | -71,800 | 96% | ▼ | 8228 | 0 | 5 | 20% | 4% |
| 20260109 | 1,499 | 1,504 | 1,473 | 1,475 | 22,900 | -18,700 | 99% | ▼▼ | 8888 | 0 | 4 | 20% | 3% |
| 20260113 | 1,501 | 1,535 | 1,496 | 1,527 | 41,300 | 18,400 | 104% | ▲ | 1111 | 0 | 3 | 20% | 6% |
| 20260114 | 1,527 | 1,527 | 1,498 | 1,515 | 33,400 | -7,900 | 99% | ▼ | 8228 | 0 | 0 | 20% | 6% |
| 20260115 | 1,524 | 1,585 | 1,524 | 1,583 | 58,200 | 24,800 | 104% | ▲ | 1171 | 0 | 0 | 21% | 10% |
| 20260116 | 1,588 | 1,593 | 1,533 | 1,555 | 36,200 | -22,000 | 98% | ▼ | 2228 | 0 | 0 | 21% | 8% |
| 20260119 | 1,543 | 1,555 | 1,521 | 1,544 | 28,900 | -7,300 | 99% | ▼▼ | 8888 | 0 | 0 | 21% | 8% |
| 20260120 | 1,544 | 1,546 | 1,515 | 1,523 | 25,600 | -3,300 | 99% | ▼▼▼ | 8828 | 0 | 0 | 20% | 6% |
| 20260121 | 1,500 | 1,514 | 1,493 | 1,513 | 19,200 | -6,400 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 20% | 5% |
| 20260122 | 1,516 | 1,534 | 1,514 | 1,521 | 16,500 | -2,700 | 101% | ▲ | 2222 | 0 | 0 | 20% | 6% |
| 20260123 | 1,522 | 1,534 | 1,509 | 1,523 | 17,100 | 600 | 100% | ▲▲ | 4711 | 0 | 0 | 20% | 6% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 159,700 | 0 | 135,000 | 0 | 24,700 | 0 |
| 2026-01-09 | 169,000 | 0 | 139,200 | 0 | 29,800 | 0 |
| 2025-12-26 | 34,400 | 0 | 28,300 | 0 | 6,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-01-15 10:08 | S100V2WZ | 石川 吉之助 | 変更報告書 |
| 2024-07-04 09:17 | S100TYVZ | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |