[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/化学】 売上高:468060 当期純利益:11800 総資産:508320 時価:184億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250904 | 6,970 | 6,970 | 6,800 | 6,800 | 6,000 | -8,600 | 99% | ▼ | 8228 | 0 | 0 | 97% | 16% |
| 20250916 | 6,900 | 6,990 | 6,860 | 6,960 | 6,400 | -800 | 100% | ▲▲▲ | 8882 | 0 | 0 | 99% | 15% |
| 20250912 | 6,930 | 7,030 | 6,900 | 6,950 | 7,200 | -700 | 101% | ▲▲ | 5222 | 0 | 0 | 99% | 15% |
| 20250820 | 6,080 | 6,320 | 6,080 | 6,320 | 7,400 | -2,300 | 104% | ▲ | 2282 | 0 | 2 | 100% | 40% |
| 20250827 | 6,700 | 6,770 | 6,610 | 6,750 | 7,800 | -3,500 | 102% | ▲▲ | 2222 | 0 | 9 | 100% | 45% |
| 20250911 | 6,850 | 7,030 | 6,850 | 6,890 | 7,900 | -300 | 101% | ▲ | 2582 | 0 | 0 | 98% | 14% |
| 20250910 | 7,000 | 7,020 | 6,850 | 6,850 | 8,200 | -600 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 16% |
| 20250905 | 6,800 | 7,000 | 6,800 | 6,950 | 8,700 | 2,700 | 102% | ▲ | 1471 | 0 | 0 | 99% | 18% |
| 20250909 | 7,150 | 7,150 | 6,920 | 6,970 | 8,800 | -7,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 18% |
| 20250819 | 6,100 | 6,190 | 6,050 | 6,050 | 9,700 | -2,600 | 99% | ▼▼ | 8288 | 0 | 3 | 99% | 40% |
| 20250918 | 6,760 | 6,800 | 6,660 | 6,760 | 10,500 | -3,100 | 100% | -- | 8885 | 0 | 0 | 96% | 3% |
| 20250829 | 7,000 | 7,050 | 6,820 | 7,020 | 11,300 | -400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 51% |
| 20250826 | 6,520 | 6,690 | 6,370 | 6,600 | 11,300 | -12,100 | 100% | ▲ | 8882 | 0 | 3 | 99% | 42% |
| 20250828 | 6,800 | 7,000 | 6,750 | 6,950 | 11,700 | 3,900 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 49% |
| 20250818 | 6,170 | 6,210 | 6,040 | 6,090 | 12,300 | 2,900 | 99% | ▼ | 1117 | 0 | 4 | 99% | 46% |
| 20250822 | 6,730 | 6,740 | 6,610 | 6,650 | 13,200 | -7,800 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 44% |
| 20250917 | 6,970 | 6,970 | 6,760 | 6,760 | 13,600 | 7,200 | 97% | ▼ | 7717 | 0 | 0 | 96% | 7% |
| 20250903 | 6,790 | 7,020 | 6,790 | 6,870 | 14,600 | -3,400 | 101% | ▲ | 5282 | 0 | 0 | 98% | 17% |
| 20250908 | 7,060 | 7,300 | 6,950 | 7,050 | 16,500 | 7,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 19% |
| 20250902 | 6,930 | 7,020 | 6,740 | 6,790 | 18,000 | -700 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 27% |
| 20250901 | 6,940 | 7,030 | 6,850 | 6,890 | 18,700 | 7,400 | 98% | ▼ | 7177 | 0 | 0 | 98% | 48% |
| 20250821 | 6,370 | 6,850 | 6,330 | 6,630 | 21,000 | 13,600 | 105% | ▲▲ | 1111 | 40 | 5 | 100% | 46% |
| 20250825 | 6,840 | 6,850 | 6,400 | 6,590 | 23,400 | 10,200 | 99% | ▼ | 1717 | 0 | 0 | 99% | 42% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 48,700 | 100 | 31,600 | 100 | 17,100 | 0 |
| 2025-08-29 | 49,500 | 0 | 28,600 | 0 | 20,900 | 0 |
| 2025-09-05 | 47,900 | 0 | 33,900 | 0 | 14,000 | 0 |
| 2025-09-12 | 46,700 | 0 | 33,600 | 0 | 13,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 2025-01-15 10:08 | S100V2WZ | 石川 吉之助 | 変更報告書 |