4631--DIC-【化学】【インキ世界首位】インキ、樹脂軸に展開アジアや欧米での販売強化
売上高:10387360-当期純利益:-398570-総資産:12448900-時価:282711149----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503103,2953,2953,2053,214230,200-3999%98%86%▼▼99%101%102%94%100%
202503113,1863,2013,1283,150327,000-6498%99%142%▼▼▼102%101%101%92%100%
202503123,1753,2703,1753,243261,60093103%102%80%99%98%97%95%103%
202503133,2703,2823,2253,230201,000-13100%99%77%99%100%95%94%103%
202503143,1993,2083,1673,183273,000-4799%99%136%▼▼100%102%94%93%101%
202503173,1923,2253,1903,207209,30024101%100%77%100%102%93%96%102%
202503183,2003,2243,1833,187263,300-2099%100%126%101%103%90%96%101%
202503193,1603,2053,1583,195247,5008100%101%94%103%104%88%96%101%
202503213,1253,2293,1183,213764,50018101%103%309%▲▲102%101%86%97%102%
202503243,2013,3673,1723,255823,70042101%102%108%▲▲▲100%97%85%99%103%
202503253,2503,2523,2123,235352,300-2099%100%43%100%94%85%99%103%
202503263,2503,2713,2103,241365,3006100%100%104%100%93%83%99%103%
202503273,2313,2443,1563,218646,300-2399%100%177%98%93%84%98%102%
202503283,2183,2183,1633,168400,600-5098%98%62%▼▼98%92%87%97%101%
202503313,1103,1123,0363,042360,000-12696%98%90%▼▼▼98%89%91%93%100%
202504013,0713,0842,9962,996267,400-4698%98%74%▼▼▼▼99%89%92%91%100%
202504023,0063,0222,9652,980268,100-1799%99%100%▼▼▼▼▼100%97%98%91%100%
202504032,8502,8842,8322,851567,800-12996%100%212%▼▼▼▼▼▼99%100%101%87%100%
202504042,7602,7952,6952,738446,800-11396%99%79%▼▼▼▼▼▼▼103%101%107%84%100%
202504082,5972,7082,5702,674425,200-6498%103%95%▼▼▼▼▼▼▼▼99%103%110%82%100%
202504092,5242,5272,4472,498697,200-17693%99%164%▼▼▼▼▼▼▼▼▼100%94%101%77%100%
202504102,7632,7842,6922,764503,700266111%100%72%102%101%108%85%111%
202504112,5642,6312,5262,619412,100-14695%102%82%98%98%104%80%105%
202504142,6692,6752,6112,611326,300-8100%98%79%▼▼99%99%106%80%105%
202504152,6322,6412,6032,603186,900-8100%99%57%▼▼▼98%100%108%80%104%
202504162,6052,6302,5452,553208,500-5098%98%112%▼▼▼▼102%104%110%78%102%
202504172,5482,6112,5342,599231,00046102%102%111%100%102%107%80%104%
202504182,6122,6352,6022,610168,60011100%100%73%▲▲99%104%108%80%104%
202504212,5902,5942,5652,571263,700-3999%99%156%102%105%109%79%103%
202504222,5622,6002,5622,600154,80030101%102%59%100%105%106%80%104%
202504232,6502,6592,6362,640200,60040102%100%130%▲▲101%105%105%81%106%
202504242,6602,6982,6592,676253,90036101%101%127%▲▲▲98%100%102%83%107%
202504252,7422,7442,6862,700187,30024101%98%74%▲▲▲▲99%100%103%85%108%
202504282,7302,7302,6752,696210,300-4100%99%112%102%100%108%89%108%
202504302,7322,7992,7062,780414,70085103%102%197%99%99%108%93%111%
202505012,7702,7702,7292,733220,000-4798%99%53%100%101%109%92%109%
202505022,7302,7502,7112,734257,8001100%100%117%100%102%110%96%109%
202505072,7222,7262,6982,721272,800-13100%100%106%100%103%113%98%109%
202505082,6962,7162,6912,706223,900-1599%100%82%▼▼101%103%111%97%108%
202505092,7302,7612,7302,748303,50042102%101%136%101%102%111%99%110%
202505122,7452,7642,7252,760255,00012100%101%84%▲▲99%97%109%99%108%
202505132,8002,8152,7732,773245,00013100%99%96%▲▲▲99%97%110%100%109%
202505142,7732,7792,7272,747230,000-2699%99%94%103%100%112%99%108%
202505152,7252,9272,7112,801780,80054102%103%339%97%98%109%100%110%
202505162,8002,8072,6942,725480,300-7697%97%62%99%101%112%97%107%
202505192,7252,7292,6712,696353,900-3099%99%74%▼▼99%102%112%96%105%
202505202,7122,7242,6832,688235,700-8100%99%67%▼▼▼100%102%112%96%105%
202505212,7202,7402,6832,728298,90040101%100%127%101%109%109%97%106%
202505222,7282,7712,7092,745389,40017101%101%130%▲▲101%108%109%98%106%
202505232,7362,7792,7352,752260,1007100%101%67%▲▲▲100%108%0%98%104%
202505262,7662,7682,7452,767254,70015101%100%98%▲▲▲▲100%108%0%99%103%
202505272,7722,7982,7692,779184,70013100%100%73%▲▲▲▲▲106%106%0%99%103%
202505282,8003,1432,7762,9602,426,900181107%106%1314%▲▲▲▲▲▲99%102%0%100%110%
202505292,9893,0162,9192,949633,800-12100%99%26%102%104%0%100%110%
202505302,9232,9952,9222,981388,10033101%102%61%99%100%0%100%111%
202506022,9913,0052,9462,974325,700-8100%99%84%101%101%0%100%111%
202506032,9352,9742,9012,967398,100-7100%101%122%▼▼102%0%0%100%110%
202506042,9853,1042,9773,042593,70076103%102%149%100%0%0%100%113%
202506052,9933,0132,9752,982329,000-6098%100%55%99%0%0%98%111%
202506063,0043,0102,9632,971243,800-11100%99%74%▼▼%%%98%111%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30104,900354,30092,900221,40012,000132,900
2025-05-2311,100399,4005,600210,8005,500188,600
2025-05-167,700390,5005,600209,9002,100180,600
2025-05-098,800396,9005,600192,8003,200204,100
2025-05-028,900371,6005,700167,7003,200203,900
2025-04-258,100340,1005,700156,8002,400183,300
2025-04-1815,100328,00012,500150,6002,600177,400
2025-04-1115,000300,80012,600151,5002,400149,300
2025-04-0420,300261,30013,400149,5006,900111,800
2025-03-2820,000210,60013,500111,1006,50099,500
2025-03-2119,800191,30013,70096,7006,10094,600
2025-03-1415,100186,7008,70097,1006,40089,600
2025-03-0711,300205,9007,500119,7003,80086,200
2025-02-2813,200210,4007,500122,3005,70088,100
2025-02-2112,300218,6006,300135,1006,00083,500
2025-02-1410,400197,1006,200124,5004,20072,600
2025-02-0714,200181,00010,300121,5003,90059,500
2025-01-318,300192,4001,800122,0006,50070,400
2025-01-249,600221,4002,300129,4007,30092,000
2025-01-1710,700217,0002,300126,8008,40090,200
2025-01-1012,100246,0002,200137,9009,900108,100
2024-12-2721,600294,40014,400145,4007,200149,000
2024-12-2042,600370,40030,100194,00012,500176,400
2024-12-1331,200360,80018,400191,80012,800169,000
2024-12-0625,600328,00014,200179,70011,400148,300
2024-11-2925,200281,60013,200137,80012,000143,800
2024-11-2224,500278,30011,800139,90012,700138,400
2024-11-1513,400299,7002,200137,00011,200162,700
2024-11-0811,800325,0001,800134,40010,000190,600
2024-11-0118,900325,4001,700133,60017,200191,800
2024-10-2524,100306,9001,600127,50022,500179,400
2024-10-1822,300309,6009,400127,80012,900181,800
2024-10-1128,900318,10010,500127,10018,400191,000
2024-10-0424,300315,2009,600138,30014,700176,900
2024-09-2739,200315,60010,200136,40029,000179,200
2024-09-2034,600315,0009,900138,30024,700176,700
2024-09-1330,500319,0009,800137,70020,700181,300
2024-09-0636,100332,30010,200147,50025,900184,800
2024-08-3014,800311,6002,000146,10012,800165,500
2024-08-2311,400327,8001,900185,5009,500142,300
2024-08-1610,300327,4002,000187,5008,300139,900
2024-08-098,000349,2002,400164,0005,600185,200
2024-08-0211,000370,3001,500142,9009,500227,400
2024-07-2618,000328,5001,500116,30016,500212,200
2024-07-1916,500281,0002,00085,20014,500195,800
2024-07-1216,000243,3001,40090,30014,600153,000
2024-07-0523,800180,6009,80048,60014,000132,000
2024-06-2821,20072,90010,40035,10010,80037,800
2024-06-2134,700102,90017,50035,40017,20067,500
2024-06-1430,900101,20011,10034,40019,80066,800
2024-06-0730,200101,50011,10034,60019,10066,900
2024-05-3130,600135,0009,80035,10020,80099,900
2024-05-2434,800138,30010,30040,00024,50098,300
2024-05-1742,600121,40012,00038,00030,60083,400
2024-05-1061,200127,60036,40039,40024,80088,200
2024-05-0256,000131,40036,40045,60019,60085,800
2024-04-2656,300134,00036,40045,60019,90088,400
2024-04-1953,600151,10033,60049,20020,000101,900
2024-04-1258,400141,20033,50045,10024,90096,100
2024-04-0564,100122,50033,70041,50030,40081,000
2024-03-2968,000134,00037,20045,00030,80089,000
2024-03-2263,300105,20030,70048,90032,60056,300
2024-03-1564,90092,00030,70051,30034,20040,700
2024-03-0865,30094,60030,90051,80034,40042,800
2024-03-0166,80099,60030,90054,10035,90045,500
2024-02-2257,800105,60021,80053,80036,00051,800
2024-02-1655,500150,00021,80055,40033,70094,600
2024-02-0949,600126,60021,80056,10027,80070,500
2024-02-0248,500128,20021,90060,80026,60067,400
2024-01-2654,800151,90022,50062,50032,30089,400
2024-01-1948,700159,30021,80077,30026,90082,000
2024-01-1245,800164,00021,80076,00024,00088,000

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-05-08 MERRILL LYNCH INTERNATIONAL283,7210.29%-195,8122,6962,7162,6912,706223,900
2025-05-07 MERRILL LYNCH INTERNATIONAL479,5330.50%-230,3122,7222,7262,6982,721272,800
2025-05-02 MERRILL LYNCH INTERNATIONAL709,8450.74%-8,5002,7302,7502,7112,734257,800
2025-05-01 MERRILL LYNCH INTERNATIONAL718,3450.75%11,3002,7702,7702,7292,733220,000
2025-04-24 MERRILL LYNCH INTERNATIONAL707,0450.74%19,3122,6602,6982,6592,676253,900
2025-04-22 MERRILL LYNCH INTERNATIONAL687,7330.72%45,5772,5622,6002,5622,600154,800
2025-04-17 MERRILL LYNCH INTERNATIONAL642,1560.67%7,0102,5482,6112,5342,599231,000
2025-04-15 MERRILL LYNCH INTERNATIONAL635,1460.66%-5,8002,6322,6412,6032,603186,900
2025-04-14 MERRILL LYNCH INTERNATIONAL640,9460.67%-7,1002,6692,6752,6112,611326,300
2025-04-11 MERRILL LYNCH INTERNATIONAL648,0460.68%25,5562,5642,6312,5262,619412,100
2025-04-10 MERRILL LYNCH INTERNATIONAL622,4900.65%43,7362,7632,7842,6922,764503,700
2025-04-09 MERRILL LYNCH INTERNATIONAL578,7540.60%-17,9002,5242,5272,4472,498697,200
2025-04-08 MERRILL LYNCH INTERNATIONAL596,6540.62%11,8002,5972,7082,5702,674425,200
2025-04-07 MERRILL LYNCH INTERNATIONAL584,8540.61%4,4002,5142,5382,4532,456503,300
2025-04-04 MERRILL LYNCH INTERNATIONAL580,4540.60%76,0052,7602,7952,6952,738446,800
2025-04-02 MERRILL LYNCH INTERNATIONAL504,4490.53%20,8003,0063,0222,9652,980268,100
2025-04-01 MERRILL LYNCH INTERNATIONAL483,6490.50%3,0713,0842,9962,996267,400
2025-02-21 MERRILL LYNCH INTERNATIONAL430,3270.45%-179,9003,2453,2853,2323,271252,200
2025-02-20 MERRILL LYNCH INTERNATIONAL610,2270.64%28,3003,2553,2693,2073,230389,100
2025-02-19 MERRILL LYNCH INTERNATIONAL581,9270.61%34,0003,3403,3763,3123,316463,500
2025-02-18 MERRILL LYNCH INTERNATIONAL547,9270.57%9,6003,2793,2803,1843,230411,900
2025-02-17 MERRILL LYNCH INTERNATIONAL538,3270.56%11,1003,3603,3703,2703,279409,800
2025-02-14 MERRILL LYNCH INTERNATIONAL527,2270.55%3,4053,4053,3053,326475,200
2025-02-13 Citigroup Global Markets Limited466,0260.48%-100,3913,3283,5293,3153,431954,900
2025-01-21 UBS AG454,1770.47%-85,6003,4013,4153,3773,385246,700
2025-01-16 UBS AG539,7770.56%-39,7003,4373,4483,3913,413351,700
2025-01-14 Citigroup Global Markets Limited566,4170.59%-286,2003,5403,5503,4893,512419,600
2025-01-14 UBS AG579,4770.60%24,6003,5403,5503,4893,512419,600
2025-01-07 UBS AG554,8770.58%-31,4003,5993,5993,4313,5311,210,600
2025-01-06 MERRILL LYNCH INTERNATIONAL387,9010.40%-223,6683,3603,3963,3453,370420,600
2024-12-30 MERRILL LYNCH INTERNATIONAL611,5690.64%3,3983,4173,3543,384365,100
2024-12-30 UBS AG586,2770.61%20,1003,3983,4173,3543,384365,100
2024-12-27 UBS AG566,1770.59%-89,6503,4553,4643,3573,378904,300
2024-12-09 Citigroup Global Markets Limited852,6170.89%100,1753,4423,5303,4413,479377,400
2024-12-05 MERRILL LYNCH INTERNATIONAL467,4610.49%-12,6003,4333,4473,4013,432227,100
2024-12-02 MERRILL LYNCH INTERNATIONAL480,0610.50%3,2493,2973,2493,275153,400
2024-11-29 UBS AG655,8270.68%-85,0253,2433,2723,2283,261145,800
2024-11-28 MERRILL LYNCH INTERNATIONAL460,6160.48%-15,5003,2173,2703,1953,268117,900
2024-11-27 Citigroup Global Markets Limited752,4420.79%-28,8583,2573,2613,1903,220248,000
2024-11-27 MERRILL LYNCH INTERNATIONAL476,1160.50%3,2573,2613,1903,220248,000
2024-10-23 Citigroup Global Markets Limited781,3000.82%-264,5003,2823,3003,2543,263170,600
2024-10-22 UBS AG740,8520.77%-44,1003,3003,3073,2633,288292,800
2024-10-21 Citigroup Global Markets Limited1,045,8001.09%-17,1003,3503,3693,3143,337372,300
2024-10-16 Citigroup Global Markets Limited1,062,9001.11%3,2983,3503,2803,325167,800
2024-10-16 UBS AG784,9520.82%3,2983,3503,2803,325167,800
2024-09-30 Integrated Core Strategies (Asia) Pte. Ltd.109,7090.11%-846,4673,1273,3643,1073,2433,264,600
2024-09-26 Integrated Core Strategies (Asia) Pte. Ltd.956,1761.00%68,1763,1953,2093,1613,208440,100
2024-09-24 Integrated Core Strategies (Asia) Pte. Ltd.888,0000.93%110,2003,1273,1613,1203,146340,800
2024-09-19 Integrated Core Strategies (Asia) Pte. Ltd.777,8000.81%53,9003,0753,0993,0013,069192,000
2024-09-18 Integrated Core Strategies (Asia) Pte. Ltd.723,9000.76%121,1003,0443,0503,0013,047278,300
2024-09-13 Integrated Core Strategies (Asia) Pte. Ltd.602,8000.63%116,2003,0823,0933,0403,052341,600
2024-09-11 Integrated Core Strategies (Asia) Pte. Ltd.486,6000.51%3,0963,0972,9983,037297,400
2024-07-30 Integrated Core Strategies (Asia) Pte. Ltd.220,1970.23%-259,1043,0963,1103,0383,063897,300
2024-07-23 Integrated Core Strategies (Asia) Pte. Ltd.479,3010.50%3,0673,0772,9903,015350,900
2024-05-14 MERRILL LYNCH INTERNATIONAL472,7350.49%-8,1002,9773,0002,9492,994305,000
2024-05-10 MERRILL LYNCH INTERNATIONAL480,8350.50%19,7002,9773,0072,9652,983230,400
2024-05-07 MERRILL LYNCH INTERNATIONAL461,1350.48%-25,1382,9132,9472,9052,925250,500
2024-05-02 MERRILL LYNCH INTERNATIONAL486,2730.51%2,7002,9422,9502,8932,903142,100
2024-04-30 MERRILL LYNCH INTERNATIONAL483,5730.50%-23,6162,9502,9592,9182,956372,700
2024-04-26 MERRILL LYNCH INTERNATIONAL507,1890.53%14,2002,8912,9242,8722,915225,500
2024-04-25 MERRILL LYNCH INTERNATIONAL492,9890.51%30,1232,9092,9152,8772,879299,700
2024-04-10 MERRILL LYNCH INTERNATIONAL462,8660.48%-14,5763,0013,0332,9963,021229,400
2024-04-09 MERRILL LYNCH INTERNATIONAL477,4420.50%-8,2003,0253,0402,9852,996393,400
2024-04-05 MERRILL LYNCH INTERNATIONAL485,6420.51%-9,5002,9672,9992,9442,995237,500
2024-04-04 MERRILL LYNCH INTERNATIONAL495,1420.52%-23,2002,9803,0152,9702,985427,600
2024-04-03 MERRILL LYNCH INTERNATIONAL518,3420.54%-22,1282,8903,0472,8892,976692,600
2024-04-01 MERRILL LYNCH INTERNATIONAL540,4700.56%-3,9002,8982,9002,8472,849219,400
2024-03-29 MERRILL LYNCH INTERNATIONAL544,3700.57%-11,4002,9102,9152,8872,888314,200
2024-03-28 MERRILL LYNCH INTERNATIONAL555,7700.58%13,1252,9302,9322,8682,885286,500
2024-03-26 MERRILL LYNCH INTERNATIONAL542,6450.57%-19,1502,9412,9752,9242,971254,100
2024-03-25 MERRILL LYNCH INTERNATIONAL561,7950.59%-19,9432,9732,9732,9032,907251,100
2024-03-19 MERRILL LYNCH INTERNATIONAL581,7380.61%10,8002,8652,9102,8652,899157,900
2024-03-15 MERRILL LYNCH INTERNATIONAL570,9380.59%-2,9472,8082,8352,8062,834246,200
2024-03-14 MERRILL LYNCH INTERNATIONAL573,8850.60%13,5002,8262,8422,8032,838226,200
2024-03-13 MERRILL LYNCH INTERNATIONAL560,3850.58%11,6002,9022,9412,8432,843194,400
2024-03-12 MERRILL LYNCH INTERNATIONAL548,7850.57%22,0092,8622,9042,8372,901216,400
2024-03-08 MERRILL LYNCH INTERNATIONAL526,7760.55%41,6002,9362,9672,9352,950283,700
2024-03-07 MERRILL LYNCH INTERNATIONAL485,1760.50%-19,9002,9372,9672,9232,926364,900
2024-03-06 MERRILL LYNCH INTERNATIONAL505,0760.53%14,1002,8552,9052,8512,900259,700
2024-03-05 MERRILL LYNCH INTERNATIONAL490,9760.51%20,8412,8752,8912,8602,870228,700

TDnet更新情報

報告日strtime銘柄タイトル
2025051512:00DIC 2025年12月期 第1四半期決算短信〔日本基準〕(連結)
2025051512:00DIC 2025年12月期 第1四半期決算説明資料
2025031812:00DIC (訂正・数値データ訂正)「2024年12月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ
2025021216:00DIC 株主提案に対する当社取締役会意見に関するお知らせ
2025021212:00DIC 2024年12月期 決算短信〔日本基準〕(連結)
2025021212:00DIC 2024年12月期 決算説明資料
2025021212:00DIC 2024年12月期通期連結業績予想と実績値との差異に関するお知らせ
2025021212:30DIC 株主優待制度の廃止に関するお知らせ
2025010715:00DIC 一部報道について
2024122616:00DIC 「美術館運営」見直しの検討結果並びに今後の美術館運営に係る方針についての最終報告
2024122016:00DIC 2024年12月期 株主優待品目の決定に関するお知らせ
2024111414:30DIC 代表取締役の異動(退任)に関するお知らせ
2024111412:00DIC 2024年12月期 第3四半期決算短信〔日本基準〕(連結)
2024111412:00DIC 2024年12月期 第3四半期決算説明資料
2024102111:00DIC 主要株主の異動に関するお知らせ
2024093015:00DIC DIC川村記念美術館の休館開始予定の延期に関するお知らせ
2024082716:00DIC 価値共創委員会による「美術館運営」に関する助言並びにそれに対する当社取締役会の協議内容と今後の対応についての中間報告
2024080912:00DIC 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024080912:00DIC 2024年12月期 第2四半期決算説明資料
2024080912:00DIC 2024年12月期中間連結会計期間の連結業績予想と実績値との差異、並びに通期連結業績予想の修正に関するお知らせ
2024051512:00DIC 2024年12月期 第1四半期決算短信〔日本基準〕(連結)
2024051512:00DIC 2024年12月期 第1四半期決算説明資料
2024022712:00DIC (訂正)「取締役の追加選任に関するお知らせ」の一部訂正について
2024021412:00DIC 取締役の追加選任に関するお知らせ
2024021312:00DIC 2023年12月期 決算短信〔日本基準〕(連結)
2024021312:00DIC 2023年12月期 決算説明資料
2024021312:00DIC 減損損失の計上、2023年12月期通期連結業績予想と実績値との差異、並びに執行役員に対する役員賞与の不支給に関するお知らせ
2024021312:00DIC 長期経営計画「DIC Vision 2030」の見直しに関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UJQ73502024-10-18 15:01DIC株式会社Oasis Management Company Ltd.変更報告書
S100UHDV3502024-10-03 15:03DIC株式会社野村證券株式会社変更報告書(特例対象株券等)
S100UE9Q3502024-09-19 16:13DIC株式会社野村證券株式会社大量保有報告書(特例対象株券等)
S100U5653502024-08-06 10:15DIC株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100U3FX3502024-07-29 10:54DIC株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100TYWQ3502024-07-04 09:18DIC株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100TUAK3502024-07-01 10:55DIC株式会社株式会社三菱UFJフィナンシャル・グループ大量保有報告書(特例対象株券等)
S100TBKD3502024-04-30 13:49DIC株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100T4963502024-03-28 15:01DIC株式会社Oasis Management Company Ltd.変更報告書

企業サイト更新情報