| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,753 | 1,767 | 1,751 | 1,751 | 1,200 | -11 | 99% | 100% | 31% | ▼ | 100% | 104% | 103% | 99% | 104% |
| 20240925 | 1,751 | 1,755 | 1,750 | 1,750 | 1,200 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 104% | 103% | 99% | 103% |
| 20240926 | 1,754 | 1,760 | 1,750 | 1,760 | 3,300 | 10 | 101% | 100% | 275% | ▲ | 101% | 101% | 101% | 100% | 104% |
| 20240927 | 1,778 | 1,796 | 1,778 | 1,796 | 2,300 | 36 | 102% | 101% | 70% | ▲▲ | 102% | 102% | 102% | 100% | 106% |
| 20240930 | 1,767 | 1,800 | 1,767 | 1,800 | 1,000 | 4 | 100% | 102% | 43% | ▲▲▲ | 101% | 100% | 100% | 100% | 106% |
| 20241001 | 1,800 | 1,821 | 1,791 | 1,818 | 3,600 | 18 | 101% | 101% | 360% | ▲▲▲▲ | 100% | 99% | 101% | 100% | 108% |
| 20241002 | 1,796 | 1,822 | 1,796 | 1,801 | 1,500 | -17 | 99% | 100% | 42% | ▼ | 100% | 99% | 101% | 99% | 107% |
| 20241003 | 1,801 | 1,801 | 1,796 | 1,801 | 3,500 | 0 | 100% | 100% | 233% | -- | 100% | 100% | 101% | 99% | 107% |
| 20241004 | 1,792 | 1,792 | 1,791 | 1,792 | 700 | -9 | 100% | 100% | 20% | ▼ | 98% | 99% | 100% | 99% | 106% |
| 20241007 | 1,814 | 1,814 | 1,783 | 1,785 | 1,600 | -7 | 100% | 98% | 229% | ▼▼ | 100% | 101% | 102% | 98% | 106% |
| 20241008 | 1,783 | 1,784 | 1,775 | 1,778 | 1,500 | -7 | 100% | 100% | 94% | ▼▼▼ | 100% | 101% | 102% | 98% | 105% |
| 20241009 | 1,779 | 1,785 | 1,779 | 1,782 | 500 | 4 | 100% | 100% | 33% | ▲ | 100% | 101% | 102% | 98% | 105% |
| 20241010 | 1,780 | 1,787 | 1,780 | 1,787 | 1,000 | 5 | 100% | 100% | 200% | ▲▲ | 100% | 101% | 102% | 98% | 105% |
| 20241011 | 1,788 | 1,816 | 1,788 | 1,792 | 1,400 | 5 | 100% | 100% | 140% | ▲▲▲ | 100% | 100% | 101% | 99% | 104% |
| 20241015 | 1,799 | 1,799 | 1,785 | 1,792 | 900 | 0 | 100% | 100% | 64% | -- | 100% | 100% | 101% | 99% | 104% |
| 20241016 | 1,800 | 1,803 | 1,790 | 1,793 | 600 | 1 | 100% | 100% | 67% | ▲ | 101% | 100% | 102% | 99% | 104% |
| 20241017 | 1,790 | 1,801 | 1,784 | 1,801 | 1,400 | 8 | 100% | 101% | 233% | ▲▲ | 100% | 99% | 101% | 99% | 104% |
| 20241018 | 1,801 | 1,802 | 1,793 | 1,795 | 1,000 | -6 | 100% | 100% | 71% | ▼ | 100% | 100% | 101% | 99% | 104% |
| 20241021 | 1,795 | 1,800 | 1,795 | 1,796 | 3,000 | 1 | 100% | 100% | 300% | ▲ | 99% | 99% | 102% | 99% | 103% |
| 20241022 | 1,799 | 1,799 | 1,790 | 1,790 | 1,600 | -6 | 100% | 99% | 53% | ▼ | 100% | 101% | 103% | 98% | 102% |
| 20241023 | 1,783 | 1,789 | 1,782 | 1,789 | 1,100 | -1 | 100% | 100% | 69% | ▼▼ | 99% | 102% | 103% | 98% | 102% |
| 20241025 | 1,778 | 1,778 | 1,750 | 1,760 | 2,600 | -29 | 98% | 99% | 236% | ▼▼▼ | 100% | 101% | 102% | 97% | 100% |
| 20241028 | 1,792 | 1,792 | 1,789 | 1,789 | 900 | 29 | 102% | 100% | 35% | ▲ | 100% | 101% | 103% | 98% | 102% |
| 20241029 | 1,780 | 1,788 | 1,780 | 1,788 | 300 | -1 | 100% | 100% | 33% | ▼ | 101% | 101% | 102% | 98% | 102% |
| 20241030 | 1,788 | 1,800 | 1,771 | 1,800 | 1,000 | 12 | 101% | 101% | 333% | ▲ | 101% | 101% | 102% | 99% | 102% |
| 20241031 | 1,799 | 1,814 | 1,799 | 1,814 | 1,300 | 14 | 101% | 101% | 130% | ▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20241101 | 1,813 | 1,814 | 1,776 | 1,806 | 1,000 | -8 | 100% | 100% | 77% | ▼ | 99% | 100% | 106% | 100% | 103% |
| 20241105 | 1,800 | 1,805 | 1,776 | 1,778 | 2,200 | -28 | 98% | 99% | 220% | ▼▼ | 101% | 101% | 107% | 98% | 101% |
| 20241106 | 1,780 | 1,800 | 1,780 | 1,800 | 400 | 22 | 101% | 101% | 18% | ▲ | 101% | 100% | 108% | 99% | 102% |
| 20241107 | 1,800 | 1,819 | 1,800 | 1,819 | 2,600 | 19 | 101% | 101% | 650% | ▲▲ | 98% | 99% | 111% | 100% | 103% |
| 20241108 | 1,803 | 1,837 | 1,771 | 1,772 | 6,900 | -47 | 97% | 98% | 265% | ▼ | 101% | 101% | 114% | 97% | 101% |
| 20241111 | 1,772 | 1,798 | 1,772 | 1,798 | 3,800 | 26 | 101% | 101% | 55% | ▲ | 100% | 100% | 112% | 99% | 102% |
| 20241112 | 1,794 | 1,800 | 1,777 | 1,800 | 2,100 | 2 | 100% | 100% | 55% | ▲▲ | 99% | 100% | 112% | 99% | 102% |
| 20241113 | 1,800 | 1,800 | 1,785 | 1,785 | 200 | -15 | 99% | 99% | 10% | ▼ | 100% | 102% | 113% | 98% | 101% |
| 20241114 | 1,788 | 1,827 | 1,788 | 1,792 | 700 | 7 | 100% | 100% | 350% | ▲ | 99% | 102% | 112% | 99% | 102% |
| 20241115 | 1,800 | 1,824 | 1,782 | 1,783 | 2,200 | -9 | 99% | 99% | 314% | ▼ | 101% | 101% | 113% | 98% | 101% |
| 20241118 | 1,783 | 1,800 | 1,780 | 1,800 | 1,000 | 17 | 101% | 101% | 45% | ▲ | 100% | 100% | 112% | 99% | 102% |
| 20241119 | 1,800 | 1,800 | 1,790 | 1,795 | 1,000 | -5 | 100% | 100% | 100% | ▼ | 102% | 100% | 112% | 99% | 102% |
| 20241120 | 1,801 | 1,829 | 1,800 | 1,829 | 7,000 | 34 | 102% | 102% | 700% | ▲ | 99% | 98% | 111% | 100% | 104% |
| 20241121 | 1,826 | 1,826 | 1,803 | 1,805 | 400 | -24 | 99% | 99% | 6% | ▼ | 100% | 99% | 112% | 99% | 103% |
| 20241122 | 1,803 | 1,812 | 1,795 | 1,795 | 6,200 | -10 | 99% | 100% | 1550% | ▼▼ | 100% | 100% | 113% | 98% | 102% |
| 20241125 | 1,795 | 1,797 | 1,795 | 1,797 | 2,500 | 2 | 100% | 100% | 40% | ▲ | 99% | 106% | 113% | 98% | 101% |
| 20241126 | 1,797 | 1,800 | 1,788 | 1,788 | 5,700 | -9 | 99% | 99% | 228% | ▼ | 100% | 107% | 113% | 98% | 101% |
| 20241127 | 1,792 | 1,800 | 1,785 | 1,785 | 2,400 | -3 | 100% | 100% | 42% | ▼▼ | 100% | 109% | 113% | 98% | 101% |
| 20241128 | 1,787 | 1,800 | 1,782 | 1,782 | 1,200 | -3 | 100% | 100% | 50% | ▼▼▼ | 101% | 112% | 112% | 97% | 101% |
| 20241202 | 1,791 | 1,825 | 1,791 | 1,800 | 300 | 18 | 101% | 101% | 25% | ▲ | 106% | 112% | 110% | 98% | 102% |
| 20241203 | 1,802 | 1,908 | 1,792 | 1,908 | 26,500 | 108 | 106% | 106% | 8833% | ▲▲ | 100% | 106% | 104% | 100% | 108% |
| 20241204 | 1,908 | 1,920 | 1,899 | 1,910 | 4,300 | 2 | 100% | 100% | 16% | ▲▲▲ | 102% | 105% | 104% | 100% | 108% |
| 20241205 | 1,910 | 1,950 | 1,902 | 1,950 | 4,600 | 40 | 102% | 102% | 107% | ▲▲▲▲ | 100% | 101% | 99% | 100% | 110% |
| 20241206 | 1,999 | 2,000 | 1,950 | 2,000 | 3,500 | 50 | 103% | 100% | 76% | ▲▲▲▲▲ | 101% | 101% | 0% | 100% | 113% |
| 20241209 | 1,998 | 2,022 | 1,975 | 2,016 | 3,700 | 16 | 101% | 101% | 106% | ▲▲▲▲▲▲ | 99% | 100% | 0% | 100% | 113% |
| 20241210 | 2,019 | 2,020 | 2,000 | 2,001 | 1,800 | -15 | 99% | 99% | 49% | ▼ | 99% | 100% | 0% | 99% | 112% |
| 20241211 | 2,014 | 2,044 | 2,001 | 2,001 | 2,500 | 0 | 100% | 99% | 139% | -- | 99% | 96% | 0% | 99% | 112% |
| 20241212 | 2,042 | 2,042 | 2,008 | 2,022 | 1,400 | 21 | 101% | 99% | 56% | ▲ | 100% | 99% | 0% | 100% | 113% |
| 20241213 | 2,007 | 2,050 | 2,007 | 2,012 | 1,600 | -10 | 100% | 100% | 114% | ▼ | 100% | 99% | 0% | 100% | 113% |
| 20241216 | 2,013 | 2,016 | 1,950 | 2,014 | 3,600 | 2 | 100% | 100% | 225% | ▲ | 96% | 97% | 0% | 100% | 113% |
| 20241217 | 2,036 | 2,036 | 1,958 | 1,958 | 2,100 | -56 | 97% | 96% | 58% | ▼ | 99% | 0% | 0% | 97% | 110% |
| 20241218 | 1,998 | 1,998 | 1,970 | 1,970 | 1,600 | 12 | 101% | 99% | 76% | ▲ | 101% | 0% | 0% | 97% | 111% |
| 20241219 | 1,964 | 1,983 | 1,964 | 1,983 | 400 | 13 | 101% | 101% | 25% | ▲▲ | 100% | 0% | 0% | 98% | 111% |
| 20241220 | 1,983 | 2,006 | 1,983 | 1,983 | 2,800 | 0 | 100% | 100% | 700% | -- | % | % | % | 98% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 14:25:28 |
| 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 |
| 3947 | 2 | 株主通信｜IRライブラリー｜IR情報｜ダイナパック株式会社 | 2024-06-26 22:04:42 |