| 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 | 1,823 | 1,848 | 1,820 | 1,848 | 2,900 | 16 | 101% | 101% | 414% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20240726 | 1,845 | 1,845 | 1,826 | 1,842 | 600 | -6 | 100% | 100% | 21% | ▼ | 104% | 99% | 102% | 99% | 101% |
| 20240729 | 1,820 | 1,888 | 1,820 | 1,888 | 400 | 46 | 102% | 104% | 67% | ▲ | 101% | 96% | 102% | 100% | 104% |
| 20240730 | 1,808 | 1,819 | 1,801 | 1,818 | 7,000 | -70 | 96% | 101% | 1750% | ▼ | 102% | 85% | 102% | 96% | 100% |
| 20240731 | 1,817 | 1,850 | 1,807 | 1,850 | 1,600 | 32 | 102% | 102% | 23% | ▲ | 98% | 93% | 101% | 98% | 102% |
| 20240801 | 1,830 | 1,830 | 1,799 | 1,799 | 2,300 | -51 | 97% | 98% | 144% | ▼ | 99% | 99% | 105% | 95% | 100% |
| 20240802 | 1,760 | 1,760 | 1,738 | 1,738 | 7,100 | -61 | 97% | 99% | 309% | ▼ | 92% | 107% | 113% | 92% | 100% |
| 20240805 | 1,635 | 1,672 | 1,502 | 1,502 | 5,700 | -236 | 86% | 92% | 80% | ▼ | 98% | 110% | 117% | 80% | 100% |
| 20240806 | 1,586 | 1,586 | 1,524 | 1,550 | 1,600 | 48 | 103% | 98% | 28% | ▲ | 107% | 109% | 111% | 82% | 103% |
| 20240807 | 1,602 | 1,709 | 1,602 | 1,709 | 4,700 | 159 | 110% | 107% | 294% | ▲ | 100% | 100% | 101% | 91% | 114% |
| 20240808 | 1,731 | 1,739 | 1,691 | 1,739 | 1,900 | 30 | 102% | 100% | 40% | ▲ | 100% | 102% | 99% | 92% | 116% |
| 20240809 | 1,750 | 1,750 | 1,735 | 1,747 | 2,500 | 8 | 100% | 100% | 132% | ▲▲ | 98% | 100% | 96% | 93% | 116% |
| 20240813 | 1,787 | 1,789 | 1,703 | 1,752 | 3,400 | 5 | 100% | 98% | 136% | ▲▲▲ | 99% | 104% | 99% | 93% | 117% |
| 20240814 | 1,741 | 1,741 | 1,728 | 1,728 | 400 | -24 | 99% | 99% | 12% | ▼ | 101% | 108% | 100% | 92% | 115% |
| 20240815 | 1,719 | 1,740 | 1,704 | 1,736 | 1,800 | 8 | 100% | 101% | 450% | ▲ | 101% | 105% | 98% | 92% | 116% |
| 20240816 | 1,770 | 1,790 | 1,770 | 1,781 | 700 | 45 | 103% | 101% | 39% | ▲▲ | 100% | 101% | 99% | 94% | 119% |
| 20240819 | 1,766 | 1,770 | 1,751 | 1,766 | 800 | -15 | 99% | 100% | 114% | ▼ | 102% | 99% | 99% | 94% | 118% |
| 20240820 | 1,767 | 1,844 | 1,767 | 1,810 | 3,500 | 44 | 102% | 102% | 438% | ▲ | 102% | 95% | 96% | 96% | 121% |
| 20240821 | 1,820 | 1,850 | 1,820 | 1,850 | 2,400 | 40 | 102% | 102% | 69% | ▲▲ | 97% | 94% | 95% | 98% | 123% |
| 20240822 | 1,839 | 1,850 | 1,772 | 1,785 | 1,700 | -65 | 96% | 97% | 71% | ▼ | 98% | 95% | 98% | 95% | 119% |
| 20240823 | 1,791 | 1,791 | 1,750 | 1,751 | 1,400 | -34 | 98% | 98% | 82% | ▼▼ | 99% | 98% | 101% | 93% | 117% |
| 20240826 | 1,748 | 1,760 | 1,726 | 1,726 | 2,500 | -25 | 99% | 99% | 179% | ▼▼▼ | 100% | 100% | 102% | 91% | 115% |
| 20240827 | 1,728 | 1,772 | 1,721 | 1,721 | 3,900 | -5 | 100% | 100% | 156% | ▼▼▼▼ | 99% | 100% | 102% | 93% | 115% |
| 20240828 | 1,726 | 1,726 | 1,672 | 1,708 | 4,100 | -13 | 99% | 99% | 105% | ▼▼▼▼▼ | 100% | 100% | 105% | 92% | 114% |
| 20240829 | 1,709 | 1,709 | 1,691 | 1,705 | 1,700 | -3 | 100% | 100% | 41% | ▼▼▼▼▼▼ | 100% | 100% | 106% | 92% | 114% |
| 20240830 | 1,705 | 1,740 | 1,705 | 1,713 | 8,000 | 8 | 100% | 100% | 471% | ▲ | 98% | 97% | 104% | 93% | 114% |
| 20240902 | 1,750 | 1,750 | 1,721 | 1,721 | 2,400 | 8 | 100% | 98% | 30% | ▲▲ | 100% | 99% | 106% | 93% | 115% |
| 20240903 | 1,710 | 1,742 | 1,710 | 1,716 | 3,700 | -5 | 100% | 100% | 154% | ▼ | 100% | 100% | 106% | 93% | 111% |
| 20240904 | 1,710 | 1,710 | 1,707 | 1,707 | 4,800 | -9 | 99% | 100% | 130% | ▼▼ | 101% | 102% | 108% | 92% | 100% |
| 20240905 | 1,682 | 1,700 | 1,682 | 1,700 | 1,500 | -7 | 100% | 101% | 31% | ▼▼▼ | 100% | 103% | 108% | 92% | 100% |
| 20240906 | 1,688 | 1,691 | 1,688 | 1,691 | 200 | -9 | 99% | 100% | 13% | ▼▼▼▼ | 100% | 103% | 107% | 91% | 100% |
| 20240909 | 1,692 | 1,710 | 1,689 | 1,700 | 2,300 | 9 | 101% | 100% | 1150% | ▲ | 101% | 103% | 107% | 92% | 101% |
| 20240910 | 1,701 | 1,710 | 1,701 | 1,710 | 1,200 | 10 | 101% | 101% | 52% | ▲▲ | 99% | 101% | 106% | 92% | 101% |
| 20240911 | 1,712 | 1,728 | 1,694 | 1,694 | 2,200 | -16 | 99% | 99% | 183% | ▼ | 102% | 101% | 106% | 92% | 100% |
| 20240912 | 1,709 | 1,740 | 1,709 | 1,740 | 1,700 | 46 | 103% | 102% | 77% | ▲ | 101% | 102% | 105% | 94% | 103% |
| 20240913 | 1,734 | 1,749 | 1,731 | 1,749 | 1,500 | 9 | 101% | 101% | 88% | ▲▲ | 99% | 101% | 103% | 95% | 103% |
| 20240917 | 1,749 | 1,749 | 1,721 | 1,737 | 2,200 | -12 | 99% | 99% | 147% | ▼ | 100% | 102% | 105% | 94% | 103% |
| 20240918 | 1,723 | 1,728 | 1,723 | 1,725 | 1,800 | -12 | 99% | 100% | 82% | ▼▼ | 101% | 103% | 105% | 93% | 102% |
| 20240919 | 1,713 | 1,731 | 1,713 | 1,731 | 2,000 | 6 | 100% | 101% | 111% | ▲ | 102% | 104% | 104% | 97% | 102% |
| 20240920 | 1,731 | 1,762 | 1,731 | 1,762 | 3,900 | 31 | 102% | 102% | 195% | ▲▲ | 100% | 103% | 103% | 100% | 104% |
| 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% | 100% | 100% | 108% |
| 20241002 | 1,796 | 1,822 | 1,796 | 1,801 | 1,500 | -17 | 99% | 100% | 42% | ▼ | 100% | 99% | 100% | 99% | 107% |
| 20241003 | 1,801 | 1,801 | 1,796 | 1,801 | 3,500 | 0 | 100% | 100% | 233% | -- | 100% | 100% | 100% | 99% | 107% |
| 20241004 | 1,792 | 1,792 | 1,791 | 1,792 | 700 | -9 | 100% | 100% | 20% | ▼ | 98% | 99% | 99% | 99% | 106% |
| 20241007 | 1,814 | 1,814 | 1,783 | 1,785 | 1,600 | -7 | 100% | 98% | 229% | ▼▼ | 100% | 101% | 0% | 98% | 106% |
| 20241008 | 1,783 | 1,784 | 1,775 | 1,778 | 1,500 | -7 | 100% | 100% | 94% | ▼▼▼ | 100% | 101% | 0% | 98% | 105% |
| 20241009 | 1,779 | 1,785 | 1,779 | 1,782 | 500 | 4 | 100% | 100% | 33% | ▲ | 100% | 101% | 0% | 98% | 105% |
| 20241010 | 1,780 | 1,787 | 1,780 | 1,787 | 1,000 | 5 | 100% | 100% | 200% | ▲▲ | 100% | 101% | 0% | 98% | 105% |
| 20241011 | 1,788 | 1,816 | 1,788 | 1,792 | 1,400 | 5 | 100% | 100% | 140% | ▲▲▲ | 100% | 100% | 0% | 99% | 104% |
| 20241015 | 1,799 | 1,799 | 1,785 | 1,792 | 900 | 0 | 100% | 100% | 64% | -- | 100% | 100% | 0% | 99% | 104% |
| 20241016 | 1,800 | 1,803 | 1,790 | 1,793 | 600 | 1 | 100% | 100% | 67% | ▲ | 101% | 100% | 0% | 99% | 104% |
| 20241017 | 1,790 | 1,801 | 1,784 | 1,801 | 1,400 | 8 | 100% | 101% | 233% | ▲▲ | 100% | 0% | 0% | 99% | 104% |
| 20241018 | 1,801 | 1,802 | 1,793 | 1,795 | 1,000 | -6 | 100% | 100% | 71% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20241021 | 1,795 | 1,800 | 1,795 | 1,796 | 3,000 | 1 | 100% | 100% | 300% | ▲ | 99% | 0% | 0% | 99% | 103% |
| 20241022 | 1,799 | 1,799 | 1,790 | 1,790 | 1,600 | -6 | 100% | 99% | 53% | ▼ | % | % | % | 98% | 102% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 04:27:28 |
| 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 |