[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:199億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 7,220 | 7,370 | 7,220 | 7,280 | 3,700 | -10,200 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251204 | 7,070 | 7,160 | 7,030 | 7,050 | 3,800 | -1,300 | 100% | -- | 5285 | 0 | 0 | 97% | 8% |
| 20251216 | 7,400 | 7,450 | 7,340 | 7,400 | 4,200 | -8,700 | 100% | ▲▲▲ | 5222 | 0 | 0 | 100% | 13% |
| 20251210 | 7,060 | 7,150 | 7,050 | 7,150 | 4,400 | -100 | 102% | ▲ | 2282 | 0 | 0 | 98% | 9% |
| 20251209 | 7,070 | 7,090 | 6,980 | 7,030 | 4,500 | -1,700 | 99% | ▼ | 8828 | 0 | 0 | 97% | 7% |
| 20251121 | 6,630 | 6,770 | 6,630 | 6,690 | 4,700 | -4,800 | 100% | ▲▲ | 2252 | 0 | 3 | 89% | 2% |
| 20251205 | 7,090 | 7,100 | 7,000 | 7,050 | 4,700 | 900 | 100% | -- | 7714 | 0 | 0 | 97% | 8% |
| 20251212 | 7,070 | 7,130 | 6,990 | 7,130 | 4,800 | -2,600 | 102% | ▲ | 8282 | 0 | 0 | 98% | 9% |
| 20251203 | 7,100 | 7,160 | 7,020 | 7,050 | 5,100 | -100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20251202 | 7,360 | 7,360 | 7,100 | 7,100 | 5,200 | -1,400 | 98% | ▼▼ | 8828 | 0 | 0 | 98% | 9% |
| 20251208 | 7,050 | 7,100 | 7,000 | 7,080 | 6,200 | 1,500 | 100% | ▲ | 4471 | 0 | 0 | 97% | 8% |
| 20251217 | 7,350 | 7,410 | 7,270 | 7,330 | 6,400 | 2,200 | 99% | ▼ | 7777 | 0 | 0 | 99% | 12% |
| 20251201 | 7,280 | 7,400 | 7,210 | 7,240 | 6,600 | 2,900 | 99% | ▼ | 1717 | 0 | 0 | 99% | 11% |
| 20251211 | 7,230 | 7,250 | 6,930 | 7,000 | 7,400 | 3,000 | 98% | ▼ | 1717 | 0 | 0 | 96% | 7% |
| 20251126 | 6,950 | 7,150 | 6,950 | 7,040 | 9,000 | -3,600 | 102% | ▲▲▲▲ | 2222 | 0 | 14 | 97% | 8% |
| 20251120 | 6,630 | 6,700 | 6,500 | 6,680 | 9,500 | -1,500 | 102% | ▲ | 2282 | 0 | 4 | 89% | 2% |
| 20251118 | 6,770 | 6,830 | 6,650 | 6,650 | 10,400 | 0 | 98% | ▼ | 2828 | 0 | 7 | 88% | 0% |
| 20251117 | 6,710 | 6,800 | 6,710 | 6,800 | 10,400 | -100 | 101% | ▲ | 8282 | 0 | 8 | 90% | 3% |
| 20251119 | 6,670 | 6,680 | 6,400 | 6,540 | 11,000 | 600 | 98% | ▼▼ | 7777 | 0 | 5 | 87% | 0% |
| 20251125 | 6,760 | 6,950 | 6,700 | 6,880 | 12,600 | 7,900 | 103% | ▲▲▲ | 1111 | 0 | 3 | 91% | 5% |
| 20251215 | 7,250 | 7,450 | 7,190 | 7,370 | 12,900 | 8,100 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 13% |
| 20251127 | 7,030 | 7,300 | 7,000 | 7,250 | 13,900 | 4,900 | 103% | ▲▲▲▲▲ | 1111 | 41 | 14 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 41,400 | 0 | 30,300 | 0 | 11,100 | 0 |
| 2025-11-28 | 38,800 | 0 | 29,800 | 0 | 9,000 | 0 |
| 2025-12-05 | 37,800 | 0 | 29,200 | 0 | 8,600 | 0 |
| 2025-12-12 | 37,500 | 0 | 28,600 | 0 | 8,900 | 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 |