[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:189億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 7,150 | 7,150 | 6,920 | 6,970 | 8,800 | -7,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 18% |
20250910 | 7,000 | 7,020 | 6,850 | 6,850 | 8,200 | -600 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 16% |
20250911 | 6,850 | 7,030 | 6,850 | 6,890 | 7,900 | -300 | 101% | ▲ | 2582 | 0 | 0 | 98% | 14% |
20250912 | 6,930 | 7,030 | 6,900 | 6,950 | 7,200 | -700 | 101% | ▲▲ | 5222 | 0 | 0 | 99% | 15% |
20250916 | 6,900 | 6,990 | 6,860 | 6,960 | 6,400 | -800 | 100% | ▲▲▲ | 8882 | 0 | 0 | 99% | 15% |
20250917 | 6,970 | 6,970 | 6,760 | 6,760 | 13,600 | 7,200 | 97% | ▼ | 7717 | 0 | 0 | 96% | 7% |
20250918 | 6,760 | 6,800 | 6,660 | 6,760 | 10,500 | -3,100 | 100% | -- | 8885 | 0 | 13 | 96% | 3% |
20250919 | 6,800 | 6,860 | 6,470 | 6,670 | 25,300 | 14,800 | 99% | ▼ | 1717 | 0 | 12 | 95% | 1% |
20250922 | 6,620 | 6,690 | 6,620 | 6,620 | 9,400 | -15,900 | 99% | ▼▼ | 8288 | 0 | 4 | 94% | 0% |
20250924 | 6,630 | 6,700 | 6,610 | 6,690 | 4,600 | -4,800 | 101% | ▲ | 2822 | 0 | 3 | 95% | 1% |
20250925 | 6,690 | 6,970 | 6,610 | 6,910 | 34,800 | 30,200 | 103% | ▲▲ | 1411 | 10 | 8 | 98% | 4% |
20250926 | 7,010 | 7,200 | 6,910 | 7,000 | 33,700 | -1,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 6% |
20250929 | 7,000 | 7,090 | 6,900 | 6,930 | 9,800 | -23,900 | 99% | ▼ | 8888 | 0 | 0 | 98% | 5% |
20250930 | 7,030 | 7,030 | 6,830 | 7,000 | 10,200 | 400 | 101% | ▲ | 7711 | 0 | 0 | 99% | 6% |
20251001 | 7,150 | 7,150 | 6,890 | 6,890 | 15,000 | 4,800 | 98% | ▼ | 1117 | 0 | 0 | 98% | 4% |
20251002 | 6,900 | 6,990 | 6,850 | 6,870 | 5,600 | -9,400 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
20251003 | 6,900 | 6,920 | 6,770 | 6,890 | 6,700 | 1,100 | 100% | ▲ | 7741 | 0 | 0 | 98% | 4% |
20251006 | 6,970 | 7,050 | 6,910 | 7,050 | 11,800 | 5,100 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
20251007 | 7,090 | 7,240 | 7,070 | 7,190 | 15,300 | 3,500 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
20251008 | 7,200 | 7,230 | 7,120 | 7,130 | 7,200 | -8,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
20251009 | 7,070 | 7,150 | 6,980 | 7,150 | 9,300 | 2,100 | 100% | ▲ | 7771 | 0 | 0 | 99% | 8% |
20251010 | 7,080 | 7,080 | 6,900 | 6,960 | 10,900 | 1,600 | 97% | ▼ | 7717 | 0 | 0 | 97% | 5% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 45,200 | 0 | 32,500 | 0 | 12,700 | 0 |
2025-09-26 | 47,300 | 0 | 33,000 | 0 | 14,300 | 0 |
2025-09-19 | 48,900 | 0 | 34,600 | 0 | 14,300 | 0 |
2025-09-12 | 46,700 | 0 | 33,600 | 0 | 13,100 | 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) |