| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,705 | 1,705 | 1,673 | 1,691 | 7,700 | -13 | 99% | 99% | 385% | ▼ | 100% | 100% | 107% | 85% | 100% |
| 20250121 | 1,697 | 1,697 | 1,690 | 1,690 | 500 | -1 | 100% | 100% | 6% | ▼▼ | 101% | 100% | 107% | 85% | 100% |
| 20250122 | 1,689 | 1,702 | 1,689 | 1,700 | 2,000 | 10 | 101% | 101% | 400% | ▲ | 100% | 100% | 106% | 86% | 101% |
| 20250123 | 1,698 | 1,703 | 1,696 | 1,702 | 1,000 | 2 | 100% | 100% | 50% | ▲▲ | 101% | 100% | 107% | 86% | 101% |
| 20250124 | 1,690 | 1,705 | 1,690 | 1,700 | 2,700 | -2 | 100% | 101% | 270% | ▼ | 99% | 99% | 106% | 86% | 101% |
| 20250127 | 1,706 | 1,706 | 1,685 | 1,693 | 1,500 | -7 | 100% | 99% | 56% | ▼▼ | 100% | 103% | 108% | 86% | 100% |
| 20250128 | 1,692 | 1,694 | 1,690 | 1,691 | 1,000 | -2 | 100% | 100% | 67% | ▼▼▼ | 100% | 104% | 108% | 86% | 100% |
| 20250129 | 1,690 | 1,700 | 1,690 | 1,691 | 2,400 | 0 | 100% | 100% | 240% | -- | 100% | 105% | 108% | 87% | 100% |
| 20250130 | 1,691 | 1,695 | 1,688 | 1,693 | 800 | 2 | 100% | 100% | 33% | ▲ | 100% | 107% | 109% | 94% | 100% |
| 20250131 | 1,688 | 1,691 | 1,688 | 1,691 | 900 | -2 | 100% | 100% | 113% | ▼ | 102% | 106% | 109% | 94% | 100% |
| 20250203 | 1,704 | 1,750 | 1,704 | 1,745 | 9,400 | 54 | 103% | 102% | 1044% | ▲ | 99% | 102% | 108% | 98% | 103% |
| 20250204 | 1,771 | 1,784 | 1,756 | 1,756 | 2,600 | 11 | 101% | 99% | 28% | ▲▲ | 100% | 100% | 107% | 98% | 104% |
| 20250205 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 24 | 101% | 100% | 4% | ▲▲▲ | 101% | 100% | 107% | 100% | 105% |
| 20250206 | 1,782 | 1,810 | 1,780 | 1,806 | 5,000 | 26 | 101% | 101% | 5000% | ▲▲▲▲ | 101% | 100% | 115% | 100% | 107% |
| 20250207 | 1,793 | 1,837 | 1,781 | 1,808 | 11,500 | 2 | 100% | 101% | 230% | ▲▲▲▲▲ | 99% | 100% | 115% | 100% | 107% |
| 20250210 | 1,794 | 1,794 | 1,741 | 1,772 | 5,900 | -36 | 98% | 99% | 51% | ▼ | 99% | 100% | 115% | 98% | 105% |
| 20250212 | 1,791 | 1,791 | 1,771 | 1,780 | 2,000 | 8 | 100% | 99% | 34% | ▲ | 100% | 101% | 116% | 98% | 105% |
| 20250213 | 1,783 | 1,783 | 1,780 | 1,780 | 400 | 0 | 100% | 100% | 20% | -- | 101% | 101% | 116% | 98% | 105% |
| 20250214 | 1,780 | 1,793 | 1,780 | 1,793 | 1,100 | 13 | 101% | 101% | 275% | ▲ | 100% | 101% | 115% | 99% | 106% |
| 20250217 | 1,789 | 1,795 | 1,785 | 1,795 | 900 | 2 | 100% | 100% | 82% | ▲▲ | 100% | 100% | 115% | 99% | 106% |
| 20250218 | 1,799 | 1,799 | 1,784 | 1,795 | 1,500 | 0 | 100% | 100% | 167% | -- | 99% | 101% | 115% | 99% | 106% |
| 20250219 | 1,798 | 1,798 | 1,784 | 1,784 | 900 | -11 | 99% | 99% | 60% | ▼ | 101% | 102% | 116% | 99% | 105% |
| 20250220 | 1,784 | 1,796 | 1,779 | 1,795 | 3,600 | 11 | 101% | 101% | 400% | ▲ | 101% | 104% | 110% | 99% | 106% |
| 20250225 | 1,781 | 1,821 | 1,781 | 1,803 | 3,100 | 8 | 100% | 101% | 86% | ▲▲ | 100% | 103% | 108% | 100% | 107% |
| 20250226 | 1,801 | 1,810 | 1,791 | 1,806 | 4,700 | 3 | 100% | 100% | 152% | ▲▲▲ | 101% | 104% | 107% | 100% | 107% |
| 20250227 | 1,808 | 1,830 | 1,808 | 1,820 | 3,900 | 14 | 101% | 101% | 83% | ▲▲▲▲ | 100% | 105% | 106% | 100% | 108% |
| 20250228 | 1,820 | 1,827 | 1,810 | 1,827 | 2,600 | 7 | 100% | 100% | 67% | ▲▲▲▲▲ | 101% | 104% | 105% | 100% | 108% |
| 20250303 | 1,832 | 1,845 | 1,826 | 1,845 | 1,300 | 18 | 101% | 101% | 50% | ▲▲▲▲▲▲ | 101% | 112% | 105% | 100% | 109% |
| 20250304 | 1,840 | 1,855 | 1,840 | 1,855 | 2,100 | 10 | 101% | 101% | 162% | ▲▲▲▲▲▲▲ | 102% | 111% | 104% | 100% | 110% |
| 20250305 | 1,856 | 1,887 | 1,856 | 1,886 | 1,800 | 31 | 102% | 102% | 86% | ▲▲▲▲▲▲▲▲ | 101% | 104% | 102% | 100% | 108% |
| 20250306 | 1,888 | 1,911 | 1,888 | 1,911 | 2,700 | 25 | 101% | 101% | 150% | ▲▲▲▲▲▲▲▲▲ | 101% | 103% | 103% | 100% | 109% |
| 20250307 | 1,880 | 1,900 | 1,865 | 1,899 | 1,800 | -12 | 99% | 101% | 67% | ▼ | 104% | 98% | 97% | 99% | 107% |
| 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% | 96% | 92% | 105% |
| 20250326 | 1,902 | 1,929 | 1,902 | 1,929 | 700 | 27 | 101% | 101% | 64% | ▲ | 101% | 96% | 96% | 93% | 107% |
| 20250328 | 1,910 | 1,922 | 1,906 | 1,922 | 1,100 | -7 | 100% | 101% | 157% | ▼ | 102% | 94% | 97% | 93% | 106% |
| 20250331 | 1,882 | 1,929 | 1,881 | 1,929 | 700 | 7 | 100% | 102% | 64% | ▲ | 96% | 90% | 96% | 93% | 106% |
| 20250402 | 1,901 | 1,901 | 1,811 | 1,829 | 7,300 | -100 | 95% | 96% | 1043% | ▼ | 101% | 98% | 102% | 89% | 100% |
| 20250403 | 1,801 | 1,828 | 1,800 | 1,828 | 2,000 | -1 | 100% | 101% | 27% | ▼▼ | 99% | 98% | 0% | 89% | 100% |
| 20250404 | 1,800 | 1,800 | 1,735 | 1,775 | 3,300 | -53 | 97% | 99% | 165% | ▼▼▼ | 102% | 105% | 0% | 86% | 100% |
| 20250408 | 1,670 | 1,726 | 1,670 | 1,702 | 3,500 | -73 | 96% | 102% | 106% | ▼▼▼▼ | 100% | 103% | 0% | 82% | 100% |
| 20250409 | 1,708 | 1,708 | 1,676 | 1,700 | 2,000 | -2 | 100% | 100% | 57% | ▼▼▼▼▼ | 101% | 102% | 0% | 82% | 100% |
| 20250410 | 1,740 | 1,762 | 1,740 | 1,762 | 800 | 62 | 104% | 101% | 40% | ▲ | 99% | 102% | 0% | 85% | 104% |
| 20250411 | 1,750 | 1,750 | 1,721 | 1,740 | 1,500 | -22 | 99% | 99% | 188% | ▼ | 100% | 104% | 0% | 89% | 102% |
| 20250414 | 1,759 | 1,761 | 1,755 | 1,757 | 600 | 17 | 101% | 100% | 40% | ▲ | 99% | 103% | 0% | 91% | 103% |
| 20250415 | 1,777 | 1,777 | 1,766 | 1,766 | 700 | 9 | 101% | 99% | 117% | ▲▲ | 100% | 0% | 0% | 91% | 104% |
| 20250416 | 1,782 | 1,797 | 1,780 | 1,780 | 900 | 14 | 101% | 100% | 129% | ▲▲▲ | 100% | 0% | 0% | 92% | 105% |
| 20250417 | 1,798 | 1,798 | 1,781 | 1,793 | 2,000 | 13 | 101% | 100% | 222% | ▲▲▲▲ | 102% | 0% | 0% | 93% | 105% |
| 20250418 | 1,793 | 1,833 | 1,792 | 1,833 | 600 | 40 | 102% | 102% | 30% | ▲▲▲▲▲ | % | % | % | 95% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 |
|---|---|---|---|
| 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 | 2025-04-19 07:27:42 |
| 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 |