[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:49億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260120 | 1,544 | 1,546 | 1,515 | 1,523 | 25,600 | -3,300 | 99% | ▼▼▼ | 8828 | 0 | 15 | 20% | 6% |
| 20260121 | 1,500 | 1,514 | 1,493 | 1,513 | 19,200 | -6,400 | 99% | ▼▼▼▼ | 8888 | 0 | 14 | 20% | 5% |
| 20260122 | 1,516 | 1,534 | 1,514 | 1,521 | 16,500 | -2,700 | 101% | ▲ | 2222 | 0 | 13 | 20% | 6% |
| 20260123 | 1,522 | 1,534 | 1,509 | 1,523 | 17,100 | 600 | 100% | ▲▲ | 4711 | 0 | 12 | 20% | 6% |
| 20260126 | 1,501 | 1,520 | 1,494 | 1,506 | 20,000 | 2,900 | 99% | ▼ | 7777 | 0 | 11 | 20% | 5% |
| 20260127 | 1,504 | 1,504 | 1,471 | 1,493 | 30,300 | 10,300 | 99% | ▼▼ | 7717 | 0 | 10 | 20% | 4% |
| 20260128 | 1,493 | 1,493 | 1,454 | 1,473 | 28,600 | -1,700 | 99% | ▼▼▼ | 8888 | 0 | 9 | 20% | 3% |
| 20260119 | 1,543 | 1,555 | 1,521 | 1,544 | 28,900 | -7,300 | 99% | ▼▼ | 8888 | 0 | 16 | 21% | 8% |
| 20260116 | 1,588 | 1,593 | 1,533 | 1,555 | 36,200 | -22,000 | 98% | ▼ | 2228 | 0 | 17 | 21% | 8% |
| 20260202 | 1,495 | 1,506 | 1,463 | 1,463 | 22,800 | -9,600 | 99% | ▼▼ | 8858 | 0 | 6 | 92% | 2% |
| 20260130 | 1,495 | 1,528 | 1,475 | 1,476 | 32,400 | 5,500 | 100% | ▼ | 1117 | 0 | 7 | 93% | 3% |
| 20260129 | 1,473 | 1,480 | 1,447 | 1,480 | 26,900 | -1,700 | 100% | ▲ | 8882 | 0 | 8 | 93% | 3% |
| 20260203 | 1,484 | 1,520 | 1,476 | 1,506 | 41,600 | 18,800 | 103% | ▲ | 1171 | 0 | 5 | 95% | 3% |
| 20260205 | 1,530 | 1,545 | 1,512 | 1,526 | 22,600 | 6,800 | 100% | ▼ | 1717 | 0 | 3 | 96% | 4% |
| 20260206 | 1,526 | 1,531 | 1,501 | 1,525 | 13,200 | -9,400 | 100% | ▼▼ | 8888 | 0 | 2 | 96% | 4% |
| 20260204 | 1,518 | 1,529 | 1,514 | 1,528 | 15,800 | -25,800 | 101% | ▲▲ | 2222 | 0 | 4 | 97% | 4% |
| 20260210 | 1,840 | 1,844 | 1,730 | 1,762 | 117,900 | -200,300 | 98% | ▼ | 2228 | 0 | 0 | 98% | 20% |
| 20260213 | 1,813 | 1,850 | 1,786 | 1,799 | 51,500 | -20,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 23% |
| 20260209 | 1,560 | 1,800 | 1,526 | 1,800 | 318,200 | 305,000 | 118% | ▲ | 1111 | 20 | 1 | 100% | 23% |
| 20260212 | 1,752 | 1,839 | 1,751 | 1,824 | 72,300 | -45,600 | 104% | ▲ | 8282 | 0 | 0 | 100% | 25% |
| 20260216 | 1,800 | 1,848 | 1,799 | 1,815 | 26,900 | -24,600 | 101% | ▲ | 8282 | 0 | 0 | 100% | 24% |
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 |
| 2026-01-23 | 155,300 | 0 | 129,100 | 0 | 26,200 | 0 |
| 2026-01-30 | 155,000 | 0 | 130,200 | 0 | 24,800 | 0 |
| 2026-02-06 | 149,900 | 100 | 124,900 | 100 | 25,000 | 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 |