| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,175 | 3,230 | 3,175 | 3,190 | 2,600 | 15 | 100% | 100% | 124% | ▲ | 100% | 101% | 94% | 95% | 100% |
| 20240726 | 3,185 | 3,200 | 3,185 | 3,190 | 3,800 | 0 | 100% | 100% | 146% | -- | 100% | 97% | 94% | 95% | 100% |
| 20240729 | 3,200 | 3,275 | 3,200 | 3,210 | 2,100 | 20 | 101% | 100% | 55% | ▲ | 99% | 89% | 92% | 96% | 101% |
| 20240730 | 3,240 | 3,270 | 3,200 | 3,200 | 800 | -10 | 100% | 99% | 38% | ▼ | 100% | 86% | 94% | 95% | 101% |
| 20240731 | 3,200 | 3,205 | 3,200 | 3,205 | 500 | 5 | 100% | 100% | 63% | ▲ | 96% | 86% | 92% | 96% | 101% |
| 20240801 | 3,250 | 3,250 | 3,110 | 3,110 | 1,900 | -95 | 97% | 96% | 380% | ▼ | 95% | 92% | 99% | 93% | 100% |
| 20240802 | 3,040 | 3,040 | 2,852 | 2,885 | 8,900 | -225 | 93% | 95% | 468% | ▼▼ | 97% | 100% | 107% | 86% | 100% |
| 20240805 | 2,799 | 2,799 | 2,622 | 2,704 | 16,800 | -181 | 94% | 97% | 189% | ▼▼▼ | 100% | 105% | 114% | 81% | 100% |
| 20240806 | 2,750 | 2,862 | 2,727 | 2,746 | 14,400 | 42 | 102% | 100% | 86% | ▲ | 102% | 106% | 114% | 82% | 102% |
| 20240807 | 2,753 | 2,884 | 2,691 | 2,811 | 9,600 | 65 | 102% | 102% | 67% | ▲▲ | 100% | 104% | 112% | 84% | 104% |
| 20240808 | 2,802 | 2,802 | 2,750 | 2,789 | 7,800 | -22 | 99% | 100% | 81% | ▼ | 99% | 105% | 111% | 84% | 103% |
| 20240809 | 2,829 | 2,833 | 2,764 | 2,797 | 6,500 | 8 | 100% | 99% | 83% | ▲ | 101% | 105% | 110% | 85% | 103% |
| 20240813 | 2,847 | 2,928 | 2,812 | 2,877 | 2,600 | 80 | 103% | 101% | 40% | ▲▲ | 101% | 103% | 108% | 87% | 106% |
| 20240814 | 2,898 | 2,938 | 2,890 | 2,918 | 1,300 | 41 | 101% | 101% | 50% | ▲▲▲ | 99% | 102% | 107% | 88% | 108% |
| 20240815 | 2,918 | 2,925 | 2,900 | 2,901 | 1,800 | -17 | 99% | 99% | 138% | ▼ | 101% | 99% | 107% | 88% | 107% |
| 20240816 | 2,925 | 2,959 | 2,925 | 2,959 | 1,700 | 58 | 102% | 101% | 94% | ▲ | 101% | 97% | 105% | 91% | 109% |
| 20240819 | 2,978 | 3,000 | 2,978 | 2,995 | 1,800 | 36 | 101% | 101% | 106% | ▲▲ | 100% | 97% | 105% | 93% | 111% |
| 20240820 | 2,985 | 2,985 | 2,972 | 2,972 | 1,300 | -23 | 99% | 100% | 72% | ▼ | 98% | 98% | 105% | 93% | 110% |
| 20240821 | 2,957 | 2,957 | 2,885 | 2,900 | 3,000 | -72 | 98% | 98% | 231% | ▼▼ | 99% | 99% | 106% | 90% | 107% |
| 20240822 | 2,929 | 2,929 | 2,889 | 2,889 | 500 | -11 | 100% | 99% | 17% | ▼▼▼ | 100% | 100% | 107% | 90% | 107% |
| 20240823 | 2,894 | 2,900 | 2,890 | 2,900 | 1,300 | 11 | 100% | 100% | 260% | ▲ | 99% | 100% | 106% | 90% | 107% |
| 20240826 | 2,920 | 2,920 | 2,866 | 2,877 | 1,600 | -23 | 99% | 99% | 123% | ▼ | 101% | 104% | 108% | 90% | 106% |
| 20240827 | 2,877 | 2,928 | 2,877 | 2,902 | 1,600 | 25 | 101% | 101% | 100% | ▲ | 100% | 108% | 107% | 91% | 107% |
| 20240828 | 2,902 | 2,907 | 2,896 | 2,901 | 1,800 | -1 | 100% | 100% | 113% | ▼ | 100% | 108% | 107% | 91% | 107% |
| 20240829 | 2,901 | 2,910 | 2,901 | 2,903 | 1,500 | 2 | 100% | 100% | 83% | ▲ | 100% | 107% | 107% | 93% | 107% |
| 20240830 | 2,906 | 2,948 | 2,906 | 2,912 | 3,100 | 9 | 100% | 100% | 207% | ▲▲ | 101% | 105% | 105% | 97% | 108% |
| 20240902 | 2,960 | 3,065 | 2,951 | 2,992 | 10,200 | 80 | 103% | 101% | 329% | ▲▲▲ | 104% | 102% | 101% | 100% | 111% |
| 20240903 | 3,025 | 3,195 | 3,025 | 3,135 | 9,100 | 143 | 105% | 104% | 89% | ▲▲▲▲ | 101% | 101% | 100% | 100% | 114% |
| 20240904 | 3,035 | 3,120 | 3,025 | 3,075 | 9,500 | -60 | 98% | 101% | 104% | ▼ | 100% | 99% | 99% | 98% | 110% |
| 20240905 | 3,090 | 3,100 | 3,075 | 3,095 | 3,200 | 20 | 101% | 100% | 34% | ▲ | 100% | 99% | 98% | 99% | 111% |
| 20240906 | 3,090 | 3,100 | 3,050 | 3,080 | 2,800 | -15 | 100% | 100% | 88% | ▼ | 101% | 102% | 101% | 98% | 110% |
| 20240909 | 3,005 | 3,080 | 3,005 | 3,050 | 4,100 | -30 | 99% | 101% | 146% | ▼▼ | 101% | 102% | 100% | 97% | 106% |
| 20240910 | 3,030 | 3,085 | 3,020 | 3,065 | 1,500 | 15 | 100% | 101% | 37% | ▲ | 100% | 102% | 99% | 98% | 107% |
| 20240911 | 3,030 | 3,050 | 2,992 | 3,025 | 4,900 | -40 | 99% | 100% | 327% | ▼ | 101% | 100% | 98% | 96% | 105% |
| 20240912 | 3,045 | 3,070 | 3,030 | 3,070 | 1,500 | 45 | 101% | 101% | 31% | ▲ | 100% | 99% | 98% | 98% | 107% |
| 20240913 | 3,070 | 3,080 | 3,060 | 3,080 | 700 | 10 | 100% | 100% | 47% | ▲▲ | 100% | 99% | 97% | 98% | 107% |
| 20240917 | 3,090 | 3,095 | 3,035 | 3,095 | 1,700 | 15 | 100% | 100% | 243% | ▲▲▲ | 98% | 98% | 97% | 99% | 108% |
| 20240918 | 3,095 | 3,095 | 3,045 | 3,045 | 1,000 | -50 | 98% | 98% | 59% | ▼ | 100% | 100% | 98% | 97% | 106% |
| 20240919 | 3,045 | 3,100 | 3,000 | 3,040 | 4,900 | -5 | 100% | 100% | 490% | ▼▼ | 100% | 99% | 98% | 97% | 106% |
| 20240920 | 3,045 | 3,060 | 3,000 | 3,050 | 2,100 | 10 | 100% | 100% | 43% | ▲ | 100% | 99% | 99% | 97% | 106% |
| 20240924 | 3,040 | 3,040 | 3,030 | 3,030 | 1,300 | -20 | 99% | 100% | 62% | ▼ | 100% | 98% | 99% | 97% | 105% |
| 20240925 | 3,030 | 3,035 | 3,020 | 3,035 | 1,600 | 5 | 100% | 100% | 123% | ▲ | 100% | 98% | 99% | 97% | 105% |
| 20240926 | 3,040 | 3,060 | 3,025 | 3,025 | 2,800 | -10 | 100% | 100% | 175% | ▼ | 100% | 99% | 100% | 96% | 104% |
| 20240927 | 3,010 | 3,015 | 3,000 | 3,000 | 1,300 | -25 | 99% | 100% | 46% | ▼▼ | 101% | 101% | 102% | 96% | 103% |
| 20240930 | 2,931 | 2,978 | 2,931 | 2,957 | 1,800 | -43 | 99% | 101% | 138% | ▼▼▼ | 100% | 101% | 99% | 94% | 102% |
| 20241001 | 2,971 | 2,991 | 2,959 | 2,964 | 1,800 | 7 | 100% | 100% | 100% | ▲ | 100% | 101% | 100% | 95% | 100% |
| 20241002 | 2,964 | 2,964 | 2,950 | 2,950 | 1,800 | -14 | 100% | 100% | 100% | ▼ | 99% | 100% | 98% | 94% | 100% |
| 20241003 | 2,990 | 2,990 | 2,940 | 2,966 | 1,600 | 16 | 101% | 99% | 89% | ▲ | 100% | 101% | 99% | 96% | 101% |
| 20241004 | 2,966 | 2,972 | 2,966 | 2,968 | 300 | 2 | 100% | 100% | 19% | ▲▲ | 100% | 99% | 98% | 96% | 101% |
| 20241007 | 2,984 | 2,986 | 2,964 | 2,986 | 1,600 | 18 | 101% | 100% | 533% | ▲▲▲ | 99% | 100% | 0% | 96% | 101% |
| 20241008 | 2,990 | 3,045 | 2,970 | 2,970 | 900 | -16 | 99% | 99% | 56% | ▼ | 101% | 100% | 0% | 96% | 101% |
| 20241009 | 2,981 | 2,999 | 2,950 | 2,996 | 1,500 | 26 | 101% | 101% | 167% | ▲ | 99% | 99% | 0% | 97% | 102% |
| 20241010 | 2,996 | 2,996 | 2,969 | 2,969 | 1,200 | -27 | 99% | 99% | 80% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241011 | 2,955 | 2,994 | 2,940 | 2,941 | 1,800 | -28 | 99% | 100% | 150% | ▼▼ | 101% | 99% | 0% | 95% | 100% |
| 20241015 | 2,953 | 3,000 | 2,947 | 2,995 | 1,800 | 54 | 102% | 101% | 100% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20241016 | 2,948 | 2,955 | 2,948 | 2,950 | 1,400 | -45 | 98% | 100% | 78% | ▼ | 100% | 99% | 0% | 95% | 100% |
| 20241017 | 2,952 | 2,984 | 2,948 | 2,952 | 2,300 | 2 | 100% | 100% | 164% | ▲ | 99% | 0% | 0% | 97% | 100% |
| 20241018 | 2,952 | 2,952 | 2,930 | 2,930 | 3,200 | -22 | 99% | 99% | 139% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 2,939 | 2,955 | 2,930 | 2,935 | 1,800 | 5 | 100% | 100% | 56% | ▲ | 99% | 0% | 0% | 96% | 100% |
| 20241022 | 2,936 | 2,945 | 2,916 | 2,916 | 2,300 | -19 | 99% | 99% | 128% | ▼ | % | % | % | 96% | 100% |
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 |
|---|---|---|---|---|---|---|
| 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 15:00 | 東インキ | 取締役の委嘱業務の変更に関するお知らせ |
| 20240807 | 15:00 | 東インキ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240626 | 15:00 | 東インキ | 取締役の委嘱業務の変更に関するお知らせ |
| 20240530 | 14:00 | 東インキ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240426 | 15:00 | 東インキ | 2024年３月期通期連結業績予想の修正に関するお知らせ |
| 20240426 | 15:00 | 東インキ | 当社連結子会社（荒川塗料工業株式会社）の火災に関するお知らせ（第5報） |
| 20240328 | 15:00 | 東インキ | 取締役、監査役の異動に関するお知らせ（内定） |
| 20240327 | 15:00 | 東インキ | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240314 | 15:00 | 東インキ | 当社連結子会社（荒川塗料工業株式会社）の火災に関するお知らせ（第 4 報） |
| 20240208 | 15:00 | 東インキ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240112 | 15:00 | 東インキ | 当社連結子会社（荒川塗料工業株式会社）の火災に関するお知らせ（第 3 報） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TYVZ | 350 | 2024-07-04 09:17 | 東京インキ株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
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. | 2024-10-22 22:23:58 |
| 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 |
| 4635 | 2 | 経営計画説明会｜IRライブラリ｜IR情報｜東京インキ株式会社 | 2024-06-18 14:20:58 |
| 4635 | 2 | 決算説明会｜IRライブラリ｜IR情報｜東京インキ株式会社 | 2024-06-18 14:20:57 |
| 4635 | 2 | 有価証券（四半期）報告書｜IRライブラリ｜IR情報｜東京インキ株式会社 | 2024-06-18 14:20:55 |