| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 4,020 | 4,155 | 4,020 | 4,095 | 7,000 | 125 | 103% | 102% | 69% | ▲ | 100% | 99% | 104% | 100% | 122% |
| 20250311 | 4,075 | 4,085 | 3,950 | 4,065 | 9,300 | -30 | 99% | 100% | 133% | ▼ | 98% | 100% | 105% | 99% | 113% |
| 20250312 | 4,045 | 4,045 | 3,930 | 3,955 | 7,600 | -110 | 97% | 98% | 82% | ▼▼ | 100% | 101% | 105% | 97% | 107% |
| 20250313 | 3,955 | 3,995 | 3,955 | 3,965 | 5,500 | 10 | 100% | 100% | 72% | ▲ | 102% | 103% | 104% | 97% | 107% |
| 20250314 | 3,965 | 4,035 | 3,965 | 4,035 | 5,700 | 70 | 102% | 102% | 104% | ▲▲ | 100% | 106% | 100% | 99% | 107% |
| 20250317 | 4,050 | 4,050 | 4,000 | 4,035 | 4,200 | 0 | 100% | 100% | 74% | -- | 99% | 106% | 100% | 99% | 106% |
| 20250318 | 4,035 | 4,035 | 3,975 | 3,995 | 5,700 | -40 | 99% | 99% | 136% | ▼ | 100% | 106% | 99% | 98% | 105% |
| 20250319 | 3,995 | 4,045 | 3,995 | 4,010 | 5,400 | 15 | 100% | 100% | 95% | ▲ | 102% | 106% | 95% | 98% | 106% |
| 20250321 | 4,010 | 4,155 | 4,005 | 4,085 | 15,500 | 75 | 102% | 102% | 287% | ▲▲ | 101% | 100% | 92% | 100% | 108% |
| 20250324 | 4,225 | 4,380 | 4,180 | 4,275 | 28,600 | 190 | 105% | 101% | 185% | ▲▲▲ | 100% | 98% | 91% | 100% | 113% |
| 20250325 | 4,250 | 4,270 | 4,180 | 4,245 | 9,300 | -30 | 99% | 100% | 33% | ▼ | 98% | 96% | 90% | 99% | 112% |
| 20250326 | 4,300 | 4,300 | 4,225 | 4,235 | 3,800 | -10 | 100% | 98% | 41% | ▼▼ | 99% | 95% | 91% | 99% | 112% |
| 20250327 | 4,270 | 4,285 | 4,230 | 4,245 | 4,600 | 10 | 100% | 99% | 121% | ▲ | 102% | 100% | 95% | 99% | 110% |
| 20250328 | 4,075 | 4,200 | 4,050 | 4,165 | 5,000 | -80 | 98% | 102% | 109% | ▼ | 101% | 97% | 97% | 97% | 108% |
| 20250331 | 4,075 | 4,125 | 4,020 | 4,125 | 6,300 | -40 | 99% | 101% | 126% | ▼▼ | 99% | 89% | 96% | 96% | 104% |
| 20250401 | 4,125 | 4,160 | 4,020 | 4,065 | 8,200 | -60 | 99% | 99% | 130% | ▼▼▼ | 99% | 86% | 97% | 95% | 103% |
| 20250402 | 4,090 | 4,100 | 4,050 | 4,055 | 4,000 | -10 | 100% | 99% | 49% | ▼▼▼▼ | 100% | 93% | 100% | 95% | 103% |
| 20250403 | 3,950 | 4,045 | 3,950 | 3,950 | 10,600 | -105 | 97% | 100% | 265% | ▼▼▼▼▼ | 95% | 95% | 102% | 92% | 100% |
| 20250404 | 3,890 | 3,895 | 3,620 | 3,680 | 20,400 | -270 | 93% | 95% | 192% | ▼▼▼▼▼▼ | 98% | 103% | 111% | 86% | 100% |
| 20250408 | 3,575 | 3,675 | 3,480 | 3,520 | 18,500 | -160 | 96% | 98% | 91% | ▼▼▼▼▼▼▼ | 100% | 109% | 115% | 82% | 100% |
| 20250409 | 3,450 | 3,510 | 3,385 | 3,465 | 20,600 | -55 | 98% | 100% | 111% | ▼▼▼▼▼▼▼▼ | 98% | 99% | 105% | 81% | 100% |
| 20250410 | 3,770 | 3,770 | 3,570 | 3,690 | 11,100 | 225 | 106% | 98% | 54% | ▲ | 100% | 101% | 107% | 86% | 106% |
| 20250411 | 3,690 | 3,700 | 3,550 | 3,700 | 11,900 | 10 | 100% | 100% | 107% | ▲▲ | 99% | 102% | 109% | 87% | 107% |
| 20250414 | 3,740 | 3,760 | 3,680 | 3,700 | 6,300 | 0 | 100% | 99% | 53% | -- | 100% | 104% | 112% | 87% | 107% |
| 20250415 | 3,730 | 3,775 | 3,670 | 3,745 | 7,800 | 45 | 101% | 100% | 124% | ▲ | 97% | 104% | 111% | 88% | 108% |
| 20250416 | 3,745 | 3,745 | 3,650 | 3,650 | 9,900 | -95 | 97% | 97% | 127% | ▼ | 102% | 105% | 114% | 85% | 105% |
| 20250417 | 3,665 | 3,750 | 3,665 | 3,740 | 6,200 | 90 | 102% | 102% | 63% | ▲ | 102% | 102% | 111% | 87% | 108% |
| 20250418 | 3,750 | 3,870 | 3,750 | 3,820 | 8,500 | 80 | 102% | 102% | 137% | ▲▲ | 101% | 101% | 108% | 89% | 110% |
| 20250421 | 3,860 | 3,895 | 3,830 | 3,885 | 6,700 | 65 | 102% | 101% | 79% | ▲▲▲ | 98% | 102% | 107% | 91% | 112% |
| 20250422 | 3,885 | 3,885 | 3,795 | 3,825 | 7,800 | -60 | 98% | 98% | 116% | ▼ | 99% | 102% | 107% | 90% | 110% |
| 20250423 | 3,870 | 3,895 | 3,840 | 3,840 | 5,700 | 15 | 100% | 99% | 73% | ▲ | 99% | 102% | 108% | 90% | 111% |
| 20250424 | 3,865 | 3,910 | 3,840 | 3,840 | 4,500 | 0 | 100% | 99% | 79% | -- | 101% | 102% | 108% | 90% | 111% |
| 20250425 | 3,840 | 3,920 | 3,840 | 3,890 | 5,000 | 50 | 101% | 101% | 111% | ▲ | 101% | 100% | 104% | 93% | 112% |
| 20250428 | 3,935 | 4,000 | 3,895 | 3,955 | 8,300 | 65 | 102% | 101% | 166% | ▲▲ | 99% | 98% | 106% | 96% | 114% |
| 20250430 | 3,965 | 4,005 | 3,905 | 3,945 | 8,900 | -10 | 100% | 99% | 107% | ▼ | 98% | 98% | 108% | 97% | 114% |
| 20250501 | 3,945 | 3,950 | 3,860 | 3,885 | 7,300 | -60 | 98% | 98% | 82% | ▼▼ | 101% | 102% | 109% | 96% | 112% |
| 20250502 | 3,885 | 3,930 | 3,850 | 3,930 | 5,300 | 45 | 101% | 101% | 73% | ▲ | 98% | 103% | 107% | 99% | 113% |
| 20250507 | 3,960 | 3,970 | 3,825 | 3,890 | 25,000 | -40 | 99% | 98% | 472% | ▼ | 98% | 107% | 109% | 98% | 112% |
| 20250508 | 3,890 | 3,890 | 3,750 | 3,805 | 16,200 | -85 | 98% | 98% | 65% | ▼▼ | 101% | 108% | 110% | 96% | 110% |
| 20250509 | 3,860 | 3,980 | 3,860 | 3,885 | 9,600 | 80 | 102% | 101% | 59% | ▲ | 100% | 103% | 107% | 98% | 112% |
| 20250512 | 3,955 | 4,155 | 3,880 | 3,955 | 45,900 | 70 | 102% | 100% | 478% | ▲▲ | 102% | 102% | 106% | 100% | 108% |
| 20250513 | 4,000 | 4,290 | 4,000 | 4,090 | 33,600 | 135 | 103% | 102% | 73% | ▲▲▲ | 101% | 99% | 103% | 100% | 112% |
| 20250514 | 4,115 | 4,215 | 4,105 | 4,160 | 19,800 | 70 | 102% | 101% | 59% | ▲▲▲▲ | 97% | 98% | 102% | 100% | 114% |
| 20250515 | 4,170 | 4,180 | 4,055 | 4,060 | 13,400 | -100 | 98% | 97% | 68% | ▼ | 100% | 101% | 104% | 98% | 111% |
| 20250516 | 4,065 | 4,120 | 4,055 | 4,055 | 7,400 | -5 | 100% | 100% | 55% | ▼▼ | 100% | 100% | 104% | 97% | 111% |
| 20250519 | 4,080 | 4,125 | 4,050 | 4,075 | 8,300 | 20 | 100% | 100% | 112% | ▲ | 99% | 100% | 102% | 98% | 109% |
| 20250520 | 4,075 | 4,115 | 4,050 | 4,050 | 7,800 | -25 | 99% | 99% | 94% | ▼ | 100% | 100% | 101% | 97% | 106% |
| 20250521 | 4,090 | 4,110 | 4,050 | 4,090 | 12,800 | 40 | 101% | 100% | 164% | ▲ | 101% | 103% | 102% | 98% | 107% |
| 20250522 | 4,060 | 4,115 | 4,060 | 4,095 | 6,400 | 5 | 100% | 101% | 50% | ▲▲ | 100% | 103% | 101% | 98% | 108% |
| 20250523 | 4,095 | 4,125 | 4,070 | 4,085 | 6,600 | -10 | 100% | 100% | 103% | ▼ | 100% | 104% | 0% | 98% | 107% |
| 20250526 | 4,085 | 4,110 | 4,075 | 4,080 | 4,100 | -5 | 100% | 100% | 62% | ▼▼ | 100% | 103% | 0% | 98% | 107% |
| 20250527 | 4,125 | 4,170 | 4,110 | 4,110 | 7,500 | 30 | 101% | 100% | 183% | ▲ | 100% | 101% | 0% | 99% | 108% |
| 20250528 | 4,180 | 4,210 | 4,165 | 4,180 | 10,700 | 70 | 102% | 100% | 143% | ▲▲ | 100% | 99% | 0% | 100% | 110% |
| 20250529 | 4,210 | 4,280 | 4,210 | 4,215 | 7,600 | 35 | 101% | 100% | 71% | ▲▲▲ | 100% | 98% | 0% | 100% | 111% |
| 20250530 | 4,240 | 4,265 | 4,200 | 4,245 | 5,300 | 30 | 101% | 100% | 70% | ▲▲▲▲ | 100% | 98% | 0% | 100% | 112% |
| 20250602 | 4,250 | 4,265 | 4,190 | 4,230 | 5,200 | -15 | 100% | 100% | 98% | ▼ | 99% | 99% | 0% | 100% | 111% |
| 20250603 | 4,200 | 4,205 | 4,160 | 4,165 | 4,500 | -65 | 98% | 99% | 87% | ▼▼ | 100% | 0% | 0% | 98% | 109% |
| 20250604 | 4,165 | 4,180 | 4,140 | 4,145 | 5,000 | -20 | 100% | 100% | 111% | ▼▼▼ | 98% | 0% | 0% | 98% | 109% |
| 20250605 | 4,180 | 4,180 | 4,110 | 4,110 | 3,100 | -35 | 99% | 98% | 62% | ▼▼▼▼ | 101% | 0% | 0% | 97% | 106% |
| 20250606 | 4,110 | 4,145 | 4,110 | 4,145 | 2,200 | 35 | 101% | 101% | 71% | ▲ | % | % | % | 98% | 105% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 25,400 | 0 | 19,900 | 0 | 5,500 |
| 2025-05-23 | 0 | 26,000 | 0 | 19,200 | 0 | 6,800 |
| 2025-05-16 | 0 | 29,100 | 0 | 20,800 | 0 | 8,300 |
| 2025-05-09 | 0 | 28,900 | 0 | 22,400 | 0 | 6,500 |
| 2025-05-02 | 0 | 26,600 | 0 | 21,000 | 0 | 5,600 |
| 2025-04-25 | 0 | 27,100 | 0 | 20,800 | 0 | 6,300 |
| 2025-04-18 | 0 | 26,600 | 0 | 20,600 | 0 | 6,000 |
| 2025-04-11 | 0 | 26,800 | 0 | 20,900 | 0 | 5,900 |
| 2025-04-04 | 0 | 24,000 | 0 | 17,300 | 0 | 6,700 |
| 2025-03-28 | 0 | 24,500 | 0 | 18,600 | 0 | 5,900 |
| 2025-03-21 | 100 | 27,400 | 100 | 20,500 | 0 | 6,900 |
| 2025-03-14 | 0 | 29,800 | 0 | 23,200 | 0 | 6,600 |
| 2025-03-07 | 0 | 31,400 | 0 | 24,000 | 0 | 7,400 |
| 2025-02-28 | 0 | 32,500 | 0 | 25,700 | 0 | 6,800 |
| 2025-02-21 | 0 | 35,100 | 0 | 28,200 | 0 | 6,900 |
| 2025-02-14 | 0 | 37,700 | 0 | 28,300 | 0 | 9,400 |
| 2025-02-07 | 0 | 35,000 | 0 | 26,600 | 0 | 8,400 |
| 2025-01-31 | 0 | 29,100 | 0 | 21,000 | 0 | 8,100 |
| 2025-01-24 | 0 | 26,700 | 0 | 18,900 | 0 | 7,800 |
| 2025-01-17 | 0 | 26,900 | 0 | 19,900 | 0 | 7,000 |
| 2025-01-10 | 0 | 28,300 | 0 | 21,400 | 0 | 6,900 |
| 2024-12-27 | 0 | 30,700 | 0 | 24,300 | 0 | 6,400 |
| 2024-12-20 | 0 | 30,100 | 0 | 24,200 | 0 | 5,900 |
| 2024-12-13 | 0 | 32,100 | 0 | 24,900 | 0 | 7,200 |
| 2024-12-06 | 0 | 33,400 | 0 | 25,500 | 0 | 7,900 |
| 2024-11-29 | 0 | 26,500 | 0 | 17,200 | 0 | 9,300 |
| 2024-11-22 | 0 | 30,200 | 0 | 20,500 | 0 | 9,700 |
| 2024-11-15 | 0 | 28,500 | 0 | 19,000 | 0 | 9,500 |
| 2024-11-08 | 0 | 29,000 | 0 | 17,200 | 0 | 11,800 |
| 2024-11-01 | 0 | 23,400 | 0 | 15,000 | 0 | 8,400 |
| 2024-10-25 | 0 | 23,400 | 0 | 13,900 | 0 | 9,500 |
| 2024-10-18 | 0 | 22,600 | 0 | 13,400 | 0 | 9,200 |
| 2024-10-11 | 0 | 23,100 | 0 | 13,000 | 0 | 10,100 |
| 2024-10-04 | 0 | 23,200 | 0 | 12,700 | 0 | 10,500 |
| 2024-09-27 | 0 | 22,700 | 0 | 12,400 | 0 | 10,300 |
| 2024-09-20 | 0 | 24,500 | 0 | 13,600 | 0 | 10,900 |
| 2024-09-13 | 0 | 28,800 | 0 | 17,700 | 0 | 11,100 |
| 2024-09-06 | 0 | 28,700 | 0 | 17,900 | 0 | 10,800 |
| 2024-08-30 | 0 | 23,600 | 0 | 15,300 | 0 | 8,300 |
| 2024-08-23 | 0 | 22,600 | 0 | 14,300 | 0 | 8,300 |
| 2024-08-16 | 0 | 21,500 | 0 | 13,800 | 0 | 7,700 |
| 2024-08-09 | 0 | 21,500 | 0 | 13,500 | 0 | 8,000 |
| 2024-08-02 | 0 | 34,000 | 0 | 15,100 | 0 | 18,900 |
| 2024-07-26 | 0 | 35,800 | 0 | 15,700 | 0 | 20,100 |
| 2024-07-19 | 0 | 37,000 | 0 | 16,900 | 0 | 20,100 |
| 2024-07-12 | 0 | 36,800 | 0 | 16,700 | 0 | 20,100 |
| 2024-07-05 | 0 | 35,900 | 0 | 17,500 | 0 | 18,400 |
| 2024-06-28 | 0 | 36,000 | 0 | 17,400 | 0 | 18,600 |
| 2024-06-21 | 0 | 37,000 | 0 | 17,100 | 0 | 19,900 |
| 2024-06-14 | 0 | 38,300 | 0 | 16,800 | 0 | 21,500 |
| 2024-06-07 | 0 | 38,400 | 0 | 16,700 | 0 | 21,700 |
| 2024-05-31 | 0 | 39,900 | 0 | 17,300 | 0 | 22,600 |
| 2024-05-24 | 0 | 37,100 | 0 | 16,600 | 0 | 20,500 |
| 2024-05-17 | 0 | 37,000 | 0 | 16,400 | 0 | 20,600 |
| 2024-05-10 | 0 | 42,200 | 0 | 17,500 | 0 | 24,700 |
| 2024-05-02 | 0 | 42,500 | 0 | 17,500 | 0 | 25,000 |
| 2024-04-26 | 0 | 42,900 | 0 | 17,800 | 0 | 25,100 |
| 2024-04-19 | 0 | 39,200 | 0 | 14,800 | 0 | 24,400 |
| 2024-04-12 | 0 | 35,700 | 0 | 15,200 | 0 | 20,500 |
| 2024-04-05 | 0 | 37,600 | 0 | 15,600 | 0 | 22,000 |
| 2024-03-29 | 0 | 34,700 | 0 | 16,500 | 0 | 18,200 |
| 2024-03-22 | 0 | 31,200 | 0 | 18,200 | 0 | 13,000 |
| 2024-03-15 | 0 | 27,100 | 0 | 16,900 | 0 | 10,200 |
| 2024-03-08 | 0 | 27,700 | 0 | 17,800 | 0 | 9,900 |
| 2024-03-01 | 0 | 24,000 | 0 | 17,000 | 0 | 7,000 |
| 2024-02-22 | 0 | 23,100 | 0 | 16,400 | 0 | 6,700 |
| 2024-02-16 | 100 | 23,700 | 100 | 16,600 | 0 | 7,100 |
| 2024-02-09 | 100 | 23,400 | 100 | 15,700 | 0 | 7,700 |
| 2024-02-02 | 0 | 23,800 | 0 | 16,300 | 0 | 7,500 |
| 2024-01-26 | 0 | 23,200 | 0 | 16,300 | 0 | 6,900 |
| 2024-01-19 | 0 | 20,900 | 0 | 13,600 | 0 | 7,300 |
| 2024-01-12 | 100 | 20,600 | 100 | 12,400 | 0 | 8,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4635 | 1 | 東京インキ株式会社 TOKYO PRINTING INK MFG.CO.,LTD. | 2025-06-07 06:24:03 |
| 4635 | 2 | 【機関投資家・アナリスト様向け】 2025年3月期決算および中期経営計画「TOKYOink 2027」説明会開催のお知らせ｜IRニュース｜IR情報｜東京インキ株式会社 | 2025-05-22 15:31:12 |
| 4635 | 2 | 日本証券新聞社主催 個人投資家向けIRセミナーに参加いたしました｜ニュース｜東京インキ株式会社 | 2024-12-03 20:31:31 |
| 4635 | 2 | 日本証券新聞社主催 個人投資家向けIRセミナー参加のお知らせ｜ニュース｜東京インキ株式会社 | 2024-10-29 01:28:45 |
| 4635 | 2 | 第152期 有価証券報告書(9927177) | 2024-06-28 21:32:31 |
| 4635 | 2 | 第152回定時株主総会決議ご通知(74791) | 2024-06-26 22:17:38 |
| 4635 | 2 | 株主還元｜株式・株主情報｜IR情報｜東京インキ株式会社 | 2024-06-18 14:21:02 |
| 4635 | 2 | その他開示情報｜IRライブラリ｜IR情報｜東京インキ株式会社 | 2024-06-18 14:21:01 |
| 4635 | 2 | コーポレート・ガバナンス報告書｜IR情報｜IRライブラリ｜東京インキ株式会社 | 2024-06-18 14:21:00 |
| 4635 | 2 | 事業報告書｜IRライブラリ｜IR情報｜東京インキ株式会社 | 2024-06-18 14:20:59 |