| 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 | 794 | 797 | 784 | 795 | 17,200 | -4 | 99% | 100% | 92% | ▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20240726 | 799 | 799 | 788 | 797 | 23,500 | 2 | 100% | 100% | 137% | ▲ | 101% | 97% | 100% | 95% | 100% |
| 20240729 | 799 | 804 | 791 | 804 | 20,000 | 7 | 101% | 101% | 85% | ▲▲ | 95% | 91% | 99% | 97% | 101% |
| 20240730 | 804 | 804 | 766 | 766 | 73,300 | -38 | 95% | 95% | 367% | ▼ | 103% | 86% | 102% | 93% | 100% |
| 20240731 | 780 | 800 | 778 | 800 | 17,000 | 34 | 104% | 103% | 23% | ▲ | 97% | 86% | 100% | 97% | 104% |
| 20240801 | 797 | 797 | 761 | 776 | 39,800 | -24 | 97% | 97% | 234% | ▼ | 98% | 92% | 107% | 94% | 101% |
| 20240802 | 750 | 765 | 730 | 732 | 52,700 | -44 | 94% | 98% | 132% | ▼▼ | 93% | 97% | 116% | 89% | 100% |
| 20240805 | 702 | 705 | 633 | 656 | 89,600 | -76 | 90% | 93% | 170% | ▼▼▼ | 103% | 120% | 125% | 80% | 100% |
| 20240806 | 652 | 694 | 652 | 674 | 99,500 | 18 | 103% | 103% | 111% | ▲ | 104% | 118% | 122% | 83% | 103% |
| 20240807 | 664 | 696 | 658 | 688 | 26,300 | 14 | 102% | 104% | 26% | ▲▲ | 100% | 120% | 122% | 85% | 105% |
| 20240808 | 668 | 685 | 664 | 671 | 141,900 | -17 | 98% | 100% | 540% | ▼ | 100% | 117% | 119% | 82% | 102% |
| 20240809 | 681 | 686 | 674 | 681 | 25,400 | 10 | 101% | 100% | 18% | ▲ | 104% | 106% | 108% | 84% | 104% |
| 20240813 | 750 | 781 | 747 | 781 | 174,000 | 100 | 115% | 104% | 685% | ▲▲ | 98% | 99% | 101% | 96% | 119% |
| 20240814 | 804 | 804 | 767 | 786 | 99,200 | 5 | 101% | 98% | 57% | ▲▲▲ | 102% | 101% | 103% | 97% | 120% |
| 20240815 | 786 | 801 | 786 | 799 | 55,900 | 13 | 102% | 102% | 56% | ▲▲▲▲ | 100% | 98% | 101% | 99% | 122% |
| 20240816 | 801 | 807 | 791 | 798 | 47,700 | -1 | 100% | 100% | 85% | ▼ | 99% | 98% | 101% | 99% | 122% |
| 20240819 | 801 | 801 | 789 | 794 | 36,000 | -4 | 99% | 99% | 75% | ▼▼ | 99% | 98% | 100% | 98% | 121% |
| 20240820 | 799 | 799 | 790 | 795 | 31,300 | 1 | 100% | 99% | 87% | ▲ | 98% | 99% | 99% | 99% | 121% |
| 20240821 | 794 | 794 | 777 | 782 | 34,100 | -13 | 98% | 98% | 109% | ▼ | 100% | 101% | 99% | 97% | 119% |
| 20240822 | 782 | 787 | 779 | 782 | 9,900 | 0 | 100% | 100% | 29% | -- | 100% | 101% | 99% | 97% | 119% |
| 20240823 | 782 | 785 | 777 | 784 | 15,400 | 2 | 100% | 100% | 156% | ▲ | 99% | 102% | 99% | 98% | 120% |
| 20240826 | 784 | 784 | 775 | 780 | 12,100 | -4 | 99% | 99% | 79% | ▼ | 101% | 104% | 99% | 97% | 119% |
| 20240827 | 779 | 790 | 776 | 787 | 8,000 | 7 | 101% | 101% | 66% | ▲ | 100% | 103% | 98% | 98% | 120% |
| 20240828 | 787 | 788 | 782 | 788 | 5,900 | 1 | 100% | 100% | 74% | ▲▲ | 101% | 102% | 98% | 99% | 120% |
| 20240829 | 788 | 804 | 779 | 793 | 35,900 | 5 | 101% | 101% | 608% | ▲▲▲ | 100% | 98% | 97% | 99% | 121% |
| 20240830 | 799 | 802 | 793 | 802 | 14,800 | 9 | 101% | 100% | 41% | ▲▲▲▲ | 101% | 96% | 96% | 100% | 122% |
| 20240902 | 805 | 818 | 803 | 813 | 41,400 | 11 | 101% | 101% | 280% | ▲▲▲▲▲ | 99% | 95% | 95% | 100% | 124% |
| 20240903 | 813 | 813 | 802 | 802 | 5,300 | -11 | 99% | 99% | 13% | ▼ | 98% | 97% | 97% | 99% | 120% |
| 20240904 | 795 | 795 | 772 | 783 | 45,100 | -19 | 98% | 98% | 851% | ▼▼ | 100% | 99% | 100% | 96% | 117% |
| 20240905 | 775 | 790 | 773 | 773 | 11,200 | -10 | 99% | 100% | 25% | ▼▼▼ | 99% | 95% | 100% | 95% | 115% |
| 20240906 | 775 | 780 | 762 | 766 | 15,500 | -7 | 99% | 99% | 138% | ▼▼▼▼ | 103% | 100% | 101% | 94% | 112% |
| 20240909 | 755 | 776 | 755 | 775 | 19,600 | 9 | 101% | 103% | 126% | ▲ | 99% | 98% | 99% | 95% | 101% |
| 20240910 | 771 | 776 | 767 | 767 | 7,200 | -8 | 99% | 99% | 37% | ▼ | 96% | 99% | 99% | 94% | 100% |
| 20240911 | 766 | 766 | 733 | 739 | 27,000 | -28 | 96% | 96% | 375% | ▼▼ | 99% | 103% | 102% | 91% | 100% |
| 20240912 | 749 | 752 | 734 | 739 | 31,100 | 0 | 100% | 99% | 115% | -- | 101% | 103% | 102% | 91% | 100% |
| 20240913 | 746 | 756 | 744 | 753 | 12,200 | 14 | 102% | 101% | 39% | ▲ | 100% | 102% | 100% | 93% | 102% |
| 20240917 | 754 | 754 | 743 | 752 | 12,200 | -1 | 100% | 100% | 100% | ▼ | 100% | 101% | 99% | 92% | 102% |
| 20240918 | 763 | 765 | 756 | 762 | 11,400 | 10 | 101% | 100% | 93% | ▲ | 101% | 100% | 99% | 94% | 103% |
| 20240919 | 766 | 770 | 759 | 770 | 7,500 | 8 | 101% | 101% | 66% | ▲▲ | 99% | 99% | 98% | 95% | 104% |
| 20240920 | 776 | 776 | 758 | 766 | 16,400 | -4 | 99% | 99% | 219% | ▼ | 100% | 99% | 98% | 94% | 104% |
| 20240924 | 769 | 773 | 765 | 772 | 6,800 | 6 | 101% | 100% | 41% | ▲ | 99% | 99% | 98% | 95% | 104% |
| 20240925 | 770 | 770 | 757 | 766 | 13,400 | -6 | 99% | 99% | 197% | ▼ | 99% | 98% | 97% | 94% | 104% |
| 20240926 | 775 | 775 | 758 | 765 | 22,000 | -1 | 100% | 99% | 164% | ▼▼ | 100% | 99% | 99% | 94% | 104% |
| 20240927 | 762 | 765 | 732 | 762 | 20,800 | -3 | 100% | 100% | 95% | ▼▼▼ | 100% | 100% | 99% | 94% | 103% |
| 20240930 | 756 | 760 | 750 | 753 | 9,200 | -9 | 99% | 100% | 44% | ▼▼▼▼ | 101% | 100% | 100% | 93% | 102% |
| 20241001 | 754 | 768 | 754 | 761 | 12,300 | 8 | 101% | 101% | 134% | ▲ | 99% | 99% | 99% | 94% | 103% |
| 20241002 | 761 | 761 | 750 | 752 | 7,300 | -9 | 99% | 99% | 59% | ▼ | 99% | 99% | 98% | 94% | 102% |
| 20241003 | 763 | 767 | 742 | 756 | 27,100 | 4 | 101% | 99% | 371% | ▲ | 100% | 99% | 99% | 97% | 102% |
| 20241004 | 756 | 757 | 751 | 756 | 6,500 | 0 | 100% | 100% | 24% | -- | 99% | 99% | 99% | 98% | 102% |
| 20241007 | 761 | 763 | 757 | 757 | 9,200 | 1 | 100% | 99% | 142% | ▲ | 99% | 99% | 0% | 98% | 102% |
| 20241008 | 762 | 762 | 752 | 757 | 18,400 | 0 | 100% | 99% | 200% | -- | 99% | 99% | 0% | 98% | 102% |
| 20241009 | 757 | 757 | 742 | 751 | 17,000 | -6 | 99% | 99% | 92% | ▼ | 99% | 99% | 0% | 97% | 102% |
| 20241010 | 757 | 757 | 745 | 751 | 7,400 | 0 | 100% | 99% | 44% | -- | 100% | 100% | 0% | 97% | 102% |
| 20241011 | 751 | 753 | 747 | 753 | 4,300 | 2 | 100% | 100% | 58% | ▲ | 99% | 100% | 0% | 98% | 102% |
| 20241015 | 753 | 755 | 747 | 749 | 11,800 | -4 | 99% | 99% | 274% | ▼ | 100% | 101% | 0% | 97% | 100% |
| 20241016 | 747 | 753 | 747 | 747 | 7,100 | -2 | 100% | 100% | 60% | ▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241017 | 748 | 752 | 748 | 750 | 13,300 | 3 | 100% | 100% | 187% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241018 | 751 | 753 | 749 | 750 | 16,400 | 0 | 100% | 100% | 123% | -- | 100% | 0% | 0% | 97% | 100% |
| 20241021 | 750 | 753 | 747 | 751 | 9,100 | 1 | 100% | 100% | 55% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241022 | 752 | 755 | 749 | 750 | 14,800 | -1 | 100% | 100% | 163% | ▼ | % | % | % | 97% | 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 | 262,100 | 0 | 145,100 | 0 | 117,000 |
| 2024-10-11 | 0 | 260,800 | 0 | 145,400 | 0 | 115,400 |
| 2024-10-04 | 0 | 256,700 | 0 | 147,100 | 0 | 109,600 |
| 2024-09-27 | 0 | 262,900 | 0 | 151,300 | 0 | 111,600 |
| 2024-09-20 | 0 | 262,900 | 0 | 155,100 | 0 | 107,800 |
| 2024-09-13 | 0 | 263,400 | 0 | 158,000 | 0 | 105,400 |
| 2024-09-06 | 0 | 267,700 | 0 | 161,100 | 0 | 106,600 |
| 2024-08-30 | 0 | 283,000 | 0 | 173,100 | 0 | 109,900 |
| 2024-08-23 | 0 | 300,200 | 0 | 176,500 | 0 | 123,700 |
| 2024-08-16 | 0 | 304,700 | 0 | 194,200 | 0 | 110,500 |
| 2024-08-09 | 0 | 210,500 | 0 | 183,900 | 0 | 26,600 |
| 2024-08-02 | 0 | 348,800 | 0 | 261,100 | 0 | 87,700 |
| 2024-07-26 | 0 | 369,900 | 0 | 282,800 | 0 | 87,100 |
| 2024-07-19 | 0 | 386,600 | 0 | 293,900 | 0 | 92,700 |
| 2024-07-12 | 0 | 398,600 | 0 | 301,400 | 0 | 97,200 |
| 2024-07-05 | 0 | 389,400 | 0 | 296,400 | 0 | 93,000 |
| 2024-06-28 | 0 | 391,300 | 0 | 298,300 | 0 | 93,000 |
| 2024-06-21 | 0 | 403,500 | 0 | 306,700 | 0 | 96,800 |
| 2024-06-14 | 0 | 415,000 | 0 | 310,500 | 0 | 104,500 |
| 2024-06-07 | 0 | 421,700 | 0 | 316,600 | 0 | 105,100 |
| 2024-05-31 | 0 | 422,700 | 0 | 315,500 | 0 | 107,200 |
| 2024-05-24 | 0 | 434,100 | 0 | 321,000 | 0 | 113,100 |
| 2024-05-17 | 0 | 434,100 | 0 | 323,600 | 0 | 110,500 |
| 2024-05-10 | 0 | 423,200 | 0 | 316,300 | 0 | 106,900 |
| 2024-05-02 | 0 | 421,800 | 0 | 312,100 | 0 | 109,700 |
| 2024-04-26 | 0 | 426,300 | 0 | 319,100 | 0 | 107,200 |
| 2024-04-19 | 0 | 415,000 | 0 | 318,100 | 0 | 96,900 |
| 2024-04-12 | 0 | 405,300 | 0 | 318,200 | 0 | 87,100 |
| 2024-04-05 | 0 | 397,400 | 0 | 324,000 | 0 | 73,400 |
| 2024-03-29 | 0 | 392,100 | 0 | 322,800 | 0 | 69,300 |
| 2024-03-22 | 0 | 425,000 | 0 | 347,800 | 0 | 77,200 |
| 2024-03-15 | 0 | 437,700 | 0 | 351,700 | 0 | 86,000 |
| 2024-03-08 | 0 | 482,100 | 0 | 362,400 | 0 | 119,700 |
| 2024-03-01 | 0 | 493,400 | 0 | 371,800 | 0 | 121,600 |
| 2024-02-22 | 0 | 490,300 | 0 | 375,700 | 0 | 114,600 |
| 2024-02-16 | 0 | 484,100 | 0 | 377,000 | 0 | 107,100 |
| 2024-02-09 | 0 | 489,100 | 0 | 365,800 | 0 | 123,300 |
| 2024-02-02 | 0 | 524,100 | 0 | 367,300 | 0 | 156,800 |
| 2024-01-26 | 0 | 574,900 | 0 | 382,400 | 0 | 192,500 |
| 2024-01-19 | 0 | 648,800 | 0 | 421,500 | 0 | 227,300 |
| 2024-01-12 | 0 | 675,300 | 0 | 417,100 | 0 | 258,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 17:00 | ダイニック | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240515 | 11:00 | ダイニック | ダイニックグループ中期経営計画 「SOLID FOUNDATION ２０２６」進捗報告 |
| 20240515 | 11:00 | ダイニック | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240409 | 17:00 | ダイニック | 役員の異動に関するお知らせ |
| 20240213 | 17:00 | ダイニック | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3551 | 2 | 第161期 定時株主総会決議ご通知 | 2024-06-26 19:52:52 |
| 3551 | 2 | 第161期 中間報告書 | 2024-06-18 17:51:31 |
| 3551 | 2 | 第160期 報告書 | 2024-06-18 17:51:29 |
| 3551 | 2 | 第160期 定時株主総会決議ご通知 | 2024-06-18 17:51:27 |
| 3551 | 2 | 第160期 臨時報告書 | 2024-06-18 17:51:26 |
| 3551 | 2 | 第161期 第1四半期 報告書 | 2024-06-18 17:51:25 |
| 3551 | 2 | 第161期 第2四半期 報告書 | 2024-06-18 17:51:24 |
| 3551 | 2 | 2024年3月期 第1四半期決算短信 | 2024-06-18 17:51:22 |
| 3551 | 2 | 2024年3月期 第2四半期決算短信 | 2024-06-18 17:51:21 |
| 3551 | 2 | MD&M West 2024に出展しました | 2024-06-18 17:51:20 |