[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250801 | 4,650 | 4,695 | 4,650 | 4,675 | 2,500 | 400 | 100% | ▼ | 1777 | 0 | 3 | 99% | 12% |
| 20250804 | 4,615 | 4,665 | 4,615 | 4,650 | 1,700 | -800 | 99% | ▼▼ | 8888 | 0 | 2 | 99% | 12% |
| 20250730 | 4,700 | 4,725 | 4,675 | 4,680 | 2,800 | 0 | 100% | ▼▼ | 8888 | 0 | 5 | 99% | 13% |
| 20250731 | 4,665 | 4,690 | 4,655 | 4,690 | 2,100 | -700 | 100% | ▲ | 8882 | 0 | 4 | 100% | 13% |
| 20250729 | 4,735 | 4,765 | 4,695 | 4,700 | 2,800 | -7,200 | 100% | ▼ | 2228 | 0 | 6 | 100% | 14% |
| 20250728 | 4,700 | 4,710 | 4,655 | 4,710 | 10,000 | 4,300 | 102% | ▲▲▲▲▲ | 1111 | 41 | 7 | 100% | 14% |
| 20250805 | 4,700 | 5,350 | 4,700 | 5,350 | 13,000 | 11,300 | 115% | ▲ | 1111 | 20 | 1 | 100% | 29% |
| 20250820 | 6,080 | 6,320 | 6,080 | 6,320 | 7,400 | -2,300 | 104% | ▲ | 2282 | 0 | 2 | 100% | 40% |
| 20250819 | 6,100 | 6,190 | 6,050 | 6,050 | 9,700 | -2,600 | 99% | ▼▼ | 8288 | 0 | 3 | 99% | 40% |
| 20250808 | 5,930 | 5,950 | 5,860 | 5,870 | 7,500 | -12,200 | 99% | ▼ | 8888 | 0 | 8 | 99% | 40% |
| 20250806 | 5,840 | 6,040 | 5,700 | 5,900 | 59,100 | 46,100 | 110% | ▲▲ | 1111 | 40 | 10 | 100% | 41% |
| 20250826 | 6,520 | 6,690 | 6,370 | 6,600 | 11,300 | -12,100 | 100% | ▲ | 8882 | 0 | 3 | 99% | 42% |
| 20250807 | 6,000 | 6,190 | 5,910 | 5,930 | 19,700 | -39,400 | 101% | ▲▲▲ | 2222 | 0 | 9 | 100% | 42% |
| 20250814 | 6,030 | 6,030 | 5,840 | 5,930 | 14,900 | 4,200 | 99% | ▼▼ | 7777 | 0 | 6 | 97% | 42% |
| 20250825 | 6,840 | 6,850 | 6,400 | 6,590 | 23,400 | 10,200 | 99% | ▼ | 1717 | 0 | 0 | 99% | 42% |
| 20250822 | 6,730 | 6,740 | 6,610 | 6,650 | 13,200 | -7,800 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 44% |
| 20250813 | 6,080 | 6,180 | 6,010 | 6,020 | 10,700 | -5,100 | 98% | ▼ | 2228 | 0 | 7 | 98% | 44% |
| 20250827 | 6,700 | 6,770 | 6,610 | 6,750 | 7,800 | -3,500 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 45% |
| 20250821 | 6,370 | 6,850 | 6,330 | 6,630 | 21,000 | 13,600 | 105% | ▲▲ | 1111 | 40 | 5 | 100% | 46% |
| 20250818 | 6,170 | 6,210 | 6,040 | 6,090 | 12,300 | 2,900 | 99% | ▼ | 1117 | 0 | 4 | 99% | 46% |
| 20250812 | 5,990 | 6,150 | 5,990 | 6,120 | 15,800 | 8,300 | 104% | ▲ | 1111 | 0 | 7 | 100% | 46% |
| 20250815 | 5,900 | 6,130 | 5,900 | 6,130 | 9,400 | -5,500 | 103% | ▲ | 2282 | 0 | 4 | 100% | 47% |
| 20250828 | 6,800 | 7,000 | 6,750 | 6,950 | 11,700 | 3,900 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 49% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 33,800 | 0 | 24,800 | 0 | 9,000 | 0 |
| 2025-08-08 | 44,800 | 100 | 32,400 | 100 | 12,400 | 0 |
| 2025-08-15 | 44,500 | 100 | 31,900 | 100 | 12,600 | 0 |
| 2025-08-22 | 48,700 | 100 | 31,600 | 100 | 17,100 | 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 |