| 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 | 1,979 | 2,130 | 1,942 | 2,064 | 55,000 | 165 | 109% | 104% | 3056% | ▲ | 98% | 95% | 96% | 100% | 116% |
| 20250311 | 2,000 | 2,030 | 1,962 | 1,965 | 5,300 | -99 | 95% | 98% | 10% | ▼ | 99% | 97% | 98% | 95% | 111% |
| 20250312 | 1,960 | 1,961 | 1,940 | 1,940 | 1,600 | -25 | 99% | 99% | 30% | ▼▼ | 100% | 98% | 99% | 94% | 109% |
| 20250313 | 1,945 | 1,945 | 1,920 | 1,940 | 1,400 | 0 | 100% | 100% | 88% | -- | 97% | 98% | 94% | 94% | 109% |
| 20250314 | 1,949 | 1,949 | 1,860 | 1,899 | 5,100 | -41 | 98% | 97% | 364% | ▼ | 98% | 101% | 97% | 92% | 107% |
| 20250317 | 1,893 | 1,899 | 1,862 | 1,862 | 3,400 | -37 | 98% | 98% | 67% | ▼▼ | 102% | 102% | 98% | 90% | 104% |
| 20250318 | 1,867 | 1,909 | 1,867 | 1,900 | 1,500 | 38 | 102% | 102% | 44% | ▲ | 99% | 101% | 96% | 92% | 107% |
| 20250319 | 1,907 | 1,907 | 1,880 | 1,888 | 1,200 | -12 | 99% | 99% | 80% | ▼ | 102% | 102% | 97% | 91% | 106% |
| 20250321 | 1,888 | 1,917 | 1,888 | 1,917 | 5,500 | 29 | 102% | 102% | 458% | ▲ | 99% | 100% | 95% | 93% | 107% |
| 20250324 | 1,936 | 1,936 | 1,882 | 1,911 | 1,100 | -6 | 100% | 99% | 20% | ▼ | 100% | 101% | 96% | 93% | 106% |
| 20250325 | 1,906 | 1,929 | 1,897 | 1,902 | 1,100 | -9 | 100% | 100% | 100% | ▼▼ | 101% | 96% | 98% | 92% | 105% |
| 20250326 | 1,902 | 1,929 | 1,902 | 1,929 | 700 | 27 | 101% | 101% | 64% | ▲ | 101% | 96% | 97% | 93% | 107% |
| 20250328 | 1,910 | 1,922 | 1,906 | 1,922 | 1,100 | -7 | 100% | 101% | 157% | ▼ | 102% | 94% | 99% | 93% | 106% |
| 20250331 | 1,882 | 1,929 | 1,881 | 1,929 | 700 | 7 | 100% | 102% | 64% | ▲ | 96% | 90% | 98% | 93% | 106% |
| 20250402 | 1,901 | 1,901 | 1,811 | 1,829 | 7,300 | -100 | 95% | 96% | 1043% | ▼ | 101% | 98% | 103% | 89% | 100% |
| 20250403 | 1,801 | 1,828 | 1,800 | 1,828 | 2,000 | -1 | 100% | 101% | 27% | ▼▼ | 99% | 98% | 103% | 89% | 100% |
| 20250404 | 1,800 | 1,800 | 1,735 | 1,775 | 3,300 | -53 | 97% | 99% | 165% | ▼▼▼ | 102% | 105% | 111% | 86% | 100% |
| 20250408 | 1,670 | 1,726 | 1,670 | 1,702 | 3,500 | -73 | 96% | 102% | 106% | ▼▼▼▼ | 100% | 103% | 109% | 82% | 100% |
| 20250409 | 1,708 | 1,708 | 1,676 | 1,700 | 2,000 | -2 | 100% | 100% | 57% | ▼▼▼▼▼ | 101% | 102% | 107% | 82% | 100% |
| 20250410 | 1,740 | 1,762 | 1,740 | 1,762 | 800 | 62 | 104% | 101% | 40% | ▲ | 99% | 102% | 117% | 85% | 104% |
| 20250411 | 1,750 | 1,750 | 1,721 | 1,740 | 1,500 | -22 | 99% | 99% | 188% | ▼ | 100% | 104% | 116% | 89% | 102% |
| 20250414 | 1,759 | 1,761 | 1,755 | 1,757 | 600 | 17 | 101% | 100% | 40% | ▲ | 99% | 103% | 115% | 91% | 103% |
| 20250415 | 1,777 | 1,777 | 1,766 | 1,766 | 700 | 9 | 101% | 99% | 117% | ▲▲ | 100% | 103% | 114% | 91% | 104% |
| 20250416 | 1,782 | 1,797 | 1,780 | 1,780 | 900 | 14 | 101% | 100% | 129% | ▲▲▲ | 100% | 102% | 113% | 92% | 105% |
| 20250417 | 1,798 | 1,798 | 1,781 | 1,793 | 2,000 | 13 | 101% | 100% | 222% | ▲▲▲▲ | 102% | 102% | 114% | 93% | 105% |
| 20250418 | 1,793 | 1,833 | 1,792 | 1,833 | 600 | 40 | 102% | 102% | 30% | ▲▲▲▲▲ | 100% | 101% | 111% | 95% | 108% |
| 20250421 | 1,833 | 1,837 | 1,817 | 1,835 | 2,900 | 2 | 100% | 100% | 483% | ▲▲▲▲▲▲ | 99% | 101% | 111% | 95% | 108% |
| 20250422 | 1,842 | 1,849 | 1,824 | 1,826 | 1,100 | -9 | 100% | 99% | 38% | ▼ | 99% | 101% | 112% | 95% | 107% |
| 20250423 | 1,826 | 1,828 | 1,815 | 1,815 | 900 | -11 | 99% | 99% | 82% | ▼▼ | 99% | 99% | 106% | 94% | 107% |
| 20250424 | 1,855 | 1,960 | 1,816 | 1,833 | 15,000 | 18 | 101% | 99% | 1667% | ▲ | 102% | 100% | 108% | 95% | 108% |
| 20250425 | 1,825 | 1,859 | 1,825 | 1,859 | 600 | 26 | 101% | 102% | 4% | ▲▲ | 99% | 98% | 106% | 96% | 109% |
| 20250428 | 1,860 | 1,860 | 1,837 | 1,837 | 800 | -22 | 99% | 99% | 133% | ▼ | 100% | 100% | 107% | 95% | 108% |
| 20250430 | 1,835 | 1,942 | 1,820 | 1,832 | 14,800 | -5 | 100% | 100% | 1850% | ▼▼ | 100% | 102% | 107% | 95% | 108% |
| 20250501 | 1,832 | 1,836 | 1,830 | 1,830 | 1,100 | -2 | 100% | 100% | 7% | ▼▼▼ | 100% | 112% | 108% | 98% | 108% |
| 20250502 | 1,816 | 1,822 | 1,816 | 1,822 | 500 | -8 | 100% | 100% | 45% | ▼▼▼▼ | 100% | 112% | 108% | 98% | 107% |
| 20250507 | 1,820 | 1,829 | 1,820 | 1,829 | 400 | 7 | 100% | 100% | 80% | ▲ | 100% | 107% | 108% | 98% | 108% |
| 20250508 | 1,830 | 1,837 | 1,829 | 1,837 | 500 | 8 | 100% | 100% | 125% | ▲▲ | 101% | 104% | 108% | 99% | 108% |
| 20250509 | 1,842 | 1,866 | 1,840 | 1,866 | 400 | 29 | 102% | 101% | 80% | ▲▲▲ | 109% | 104% | 106% | 100% | 110% |
| 20250512 | 1,866 | 2,039 | 1,850 | 2,039 | 12,300 | 173 | 109% | 109% | 3075% | ▲▲▲▲ | 100% | 100% | 101% | 100% | 117% |
| 20250513 | 1,957 | 2,000 | 1,911 | 1,961 | 7,900 | -78 | 96% | 100% | 64% | ▼ | 100% | 102% | 103% | 96% | 113% |
| 20250514 | 1,921 | 1,932 | 1,916 | 1,920 | 3,000 | -41 | 98% | 100% | 38% | ▼▼ | 99% | 103% | 104% | 94% | 109% |
| 20250515 | 1,905 | 1,905 | 1,862 | 1,883 | 2,200 | -37 | 98% | 99% | 73% | ▼▼▼ | 105% | 105% | 107% | 92% | 107% |
| 20250516 | 1,859 | 1,947 | 1,859 | 1,943 | 4,300 | 60 | 103% | 105% | 195% | ▲ | 100% | 99% | 101% | 95% | 109% |
| 20250519 | 1,965 | 1,965 | 1,940 | 1,963 | 2,100 | 20 | 101% | 100% | 49% | ▲▲ | 100% | 99% | 101% | 96% | 109% |
| 20250520 | 1,964 | 1,999 | 1,964 | 1,964 | 4,600 | 1 | 100% | 100% | 219% | ▲▲▲ | 97% | 96% | 100% | 96% | 108% |
| 20250521 | 1,990 | 1,992 | 1,923 | 1,940 | 3,200 | -24 | 99% | 97% | 70% | ▼ | 101% | 101% | 103% | 95% | 107% |
| 20250522 | 1,924 | 1,988 | 1,924 | 1,948 | 1,400 | 8 | 100% | 101% | 44% | ▲ | 101% | 101% | 100% | 96% | 107% |
| 20250523 | 1,933 | 1,950 | 1,933 | 1,950 | 1,700 | 2 | 100% | 101% | 121% | ▲▲ | 100% | 103% | 0% | 96% | 107% |
| 20250526 | 1,912 | 1,946 | 1,912 | 1,917 | 3,100 | -33 | 98% | 100% | 182% | ▼ | 100% | 103% | 0% | 94% | 105% |
| 20250527 | 1,917 | 1,917 | 1,916 | 1,916 | 200 | -1 | 100% | 100% | 6% | ▼▼ | 101% | 101% | 0% | 94% | 105% |
| 20250528 | 1,920 | 1,937 | 1,920 | 1,937 | 1,200 | 21 | 101% | 101% | 600% | ▲ | 100% | 102% | 0% | 95% | 106% |
| 20250529 | 1,937 | 1,946 | 1,923 | 1,946 | 600 | 9 | 100% | 100% | 50% | ▲▲ | 102% | 103% | 0% | 95% | 107% |
| 20250530 | 1,931 | 1,969 | 1,931 | 1,969 | 700 | 23 | 101% | 102% | 117% | ▲▲▲ | 98% | 101% | 0% | 97% | 108% |
| 20250602 | 1,969 | 1,990 | 1,922 | 1,933 | 5,800 | -36 | 98% | 98% | 829% | ▼ | 100% | 100% | 0% | 95% | 106% |
| 20250603 | 1,930 | 1,953 | 1,928 | 1,928 | 900 | -5 | 100% | 100% | 16% | ▼▼ | 103% | 0% | 0% | 95% | 105% |
| 20250604 | 1,922 | 1,985 | 1,922 | 1,984 | 3,200 | 56 | 103% | 103% | 356% | ▲ | 102% | 0% | 0% | 97% | 108% |
| 20250605 | 1,944 | 1,979 | 1,944 | 1,979 | 600 | -5 | 100% | 102% | 19% | ▼ | 98% | 0% | 0% | 97% | 106% |
| 20250606 | 1,979 | 2,050 | 1,925 | 1,933 | 32,100 | -46 | 98% | 98% | 5350% | ▼▼ | % | % | % | 95% | 103% |
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 | 39,300 | 0 | 3,700 | 0 | 35,600 |
| 2025-05-23 | 0 | 40,400 | 0 | 3,800 | 0 | 36,600 |
| 2025-05-16 | 0 | 38,600 | 0 | 4,000 | 0 | 34,600 |
| 2025-05-09 | 0 | 38,600 | 0 | 3,700 | 0 | 34,900 |
| 2025-05-02 | 0 | 38,400 | 0 | 3,600 | 0 | 34,800 |
| 2025-04-25 | 0 | 37,700 | 0 | 3,300 | 0 | 34,400 |
| 2025-04-18 | 0 | 38,100 | 0 | 3,300 | 0 | 34,800 |
| 2025-04-11 | 0 | 37,300 | 0 | 2,900 | 0 | 34,400 |
| 2025-04-04 | 0 | 37,900 | 0 | 3,100 | 0 | 34,800 |
| 2025-03-28 | 0 | 39,200 | 0 | 4,300 | 0 | 34,900 |
| 2025-03-21 | 0 | 40,000 | 0 | 4,100 | 0 | 35,900 |
| 2025-03-14 | 0 | 39,300 | 0 | 4,000 | 0 | 35,300 |
| 2025-03-07 | 0 | 41,400 | 0 | 5,200 | 0 | 36,200 |
| 2025-02-28 | 0 | 41,500 | 0 | 4,900 | 0 | 36,600 |
| 2025-02-21 | 0 | 42,300 | 0 | 5,400 | 0 | 36,900 |
| 2025-02-14 | 0 | 41,700 | 0 | 5,600 | 0 | 36,100 |
| 2025-02-07 | 0 | 44,900 | 0 | 7,400 | 0 | 37,500 |
| 2025-01-31 | 0 | 41,100 | 0 | 6,100 | 0 | 35,000 |
| 2025-01-24 | 0 | 39,300 | 0 | 5,800 | 0 | 33,500 |
| 2025-01-17 | 0 | 40,500 | 0 | 5,600 | 0 | 34,900 |
| 2025-01-10 | 0 | 40,400 | 0 | 5,300 | 0 | 35,100 |
| 2024-12-27 | 0 | 37,000 | 0 | 4,800 | 0 | 32,200 |
| 2024-12-20 | 0 | 37,400 | 0 | 5,300 | 0 | 32,100 |
| 2024-12-13 | 0 | 37,700 | 0 | 5,100 | 0 | 32,600 |
| 2024-12-06 | 0 | 38,000 | 0 | 5,900 | 0 | 32,100 |
| 2024-11-29 | 0 | 39,000 | 0 | 6,200 | 0 | 32,800 |
| 2024-11-22 | 0 | 38,900 | 0 | 6,100 | 0 | 32,800 |
| 2024-11-15 | 0 | 38,700 | 0 | 6,000 | 0 | 32,700 |
| 2024-11-08 | 0 | 38,600 | 0 | 6,000 | 0 | 32,600 |
| 2024-11-01 | 0 | 38,200 | 0 | 6,500 | 0 | 31,700 |
| 2024-10-25 | 0 | 45,300 | 0 | 13,400 | 0 | 31,900 |
| 2024-10-18 | 0 | 45,400 | 0 | 13,300 | 0 | 32,100 |
| 2024-10-11 | 0 | 45,100 | 0 | 13,100 | 0 | 32,000 |
| 2024-10-04 | 0 | 45,100 | 0 | 13,200 | 0 | 31,900 |
| 2024-09-27 | 0 | 46,100 | 0 | 13,000 | 0 | 33,100 |
| 2024-09-20 | 0 | 46,100 | 0 | 13,400 | 0 | 32,700 |
| 2024-09-13 | 0 | 46,000 | 0 | 13,700 | 0 | 32,300 |
| 2024-09-06 | 0 | 46,700 | 0 | 14,700 | 0 | 32,000 |
| 2024-08-30 | 0 | 45,700 | 0 | 13,300 | 0 | 32,400 |
| 2024-08-23 | 0 | 38,500 | 0 | 5,400 | 0 | 33,100 |
| 2024-08-16 | 0 | 37,200 | 0 | 5,300 | 0 | 31,900 |
| 2024-08-09 | 0 | 36,500 | 0 | 5,100 | 0 | 31,400 |
| 2024-08-02 | 0 | 33,800 | 0 | 5,100 | 0 | 28,700 |
| 2024-07-26 | 0 | 33,000 | 0 | 7,000 | 0 | 26,000 |
| 2024-07-19 | 0 | 33,200 | 0 | 7,300 | 0 | 25,900 |
| 2024-07-12 | 0 | 32,700 | 0 | 7,000 | 0 | 25,700 |
| 2024-07-05 | 0 | 33,500 | 0 | 7,400 | 0 | 26,100 |
| 2024-06-28 | 0 | 36,000 | 0 | 9,400 | 0 | 26,600 |
| 2024-06-21 | 0 | 39,400 | 0 | 11,300 | 0 | 28,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250522 | 15:00 | ダイナパック | 子会社の異動を伴う株式取得（子会社化）に関するお知らせ |
| 20250513 | 15:00 | ダイナパック | 2025年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250512 | 15:00 | ダイナパック | 業績予想の修正に関するお知らせ |
| 20250325 | 15:00 | ダイナパック | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20250225 | 15:00 | ダイナパック | 公開買付への応募および特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20250207 | 15:00 | ダイナパック | 2024年12月期 決算短信〔日本基準〕（連結） |
| 20250207 | 15:00 | ダイナパック | 取締役候補者の選任および退任予定取締役に関するお知らせ |
| 20241112 | 15:30 | ダイナパック | 人事異動に関するお知らせ |
| 20241108 | 15:00 | ダイナパック | 2024年12月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240912 | 15:00 | ダイナパック | 公開買付への応募および特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20240807 | 15:20 | ダイナパック | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240806 | 15:00 | ダイナパック | 特別利益の計上および業績予想の修正に関するお知らせ |
| 20240510 | 15:00 | ダイナパック | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240328 | 15:00 | ダイナパック | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240208 | 15:00 | ダイナパック | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240208 | 15:00 | ダイナパック | 中期経営計画策定に関するお知らせ |
| 20240208 | 15:00 | ダイナパック | 代表取締役の異動に関するお知らせ |
| 20240208 | 15:00 | ダイナパック | 取締役候補者の選任、補欠の監査等委員である取締役の選任の効力取消および選任、並びに人事異動に関するお知らせ |
| 20240208 | 15:00 | ダイナパック | 人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3947 | 1 | ダイナパック株式会社｜段ボール、包装・梱包資材のトータルパッケージング・ソリューション・プロバイダー | 2025-06-06 14:22:57 |
| 3947 | 2 | アドバイザーナビ株式会社の投資家情報メディア「IR INFOナビ」に代表・齊藤のインタビューが掲載されました｜ダイナパック株式会社 | 2025-04-16 12:30:11 |
| 3947 | 2 | よくあるご質問｜株主・投資家サポート｜IR情報｜ダイナパック株式会社 | 2024-06-26 22:04:55 |
| 3947 | 2 | 配当情報｜株式関連情報｜IR情報｜ダイナパック株式会社 | 2024-06-26 22:04:54 |
| 3947 | 2 | 株式情報｜株式関連情報｜IR情報｜ダイナパック株式会社 | 2024-06-26 22:04:52 |
| 3947 | 2 | 株主総会｜株式関連情報｜IR情報｜ダイナパック株式会社 | 2024-06-26 22:04:50 |
| 3947 | 2 | 情報開示基本方針｜株主・投資家のみなさまへ｜IR情報｜ダイナパック株式会社 | 2024-06-26 22:04:49 |
| 3947 | 2 | IR情報｜ダイナパック株式会社 | 2024-06-26 22:04:47 |
| 3947 | 2 | コーポレート・ガバナンス｜株主・投資家のみなさまへ｜IR情報｜ダイナパック株式会社 | 2024-06-26 22:04:45 |
| 3947 | 2 | その他IR資料｜IRライブラリー｜IR情報｜ダイナパック株式会社 | 2024-06-26 22:04:43 |