| 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 | 663 | 664 | 656 | 661 | 22,600 | -2 | 100% | 100% | 37% | ▼ | 100% | 101% | 102% | 99% | 104% |
| 20250311 | 656 | 660 | 656 | 656 | 13,300 | -5 | 99% | 100% | 59% | ▼▼ | 100% | 101% | 102% | 98% | 103% |
| 20250312 | 657 | 659 | 656 | 657 | 11,500 | 1 | 100% | 100% | 86% | ▲ | 101% | 101% | 100% | 98% | 103% |
| 20250313 | 657 | 662 | 657 | 662 | 15,500 | 5 | 101% | 101% | 135% | ▲▲ | 100% | 100% | 99% | 99% | 104% |
| 20250314 | 663 | 664 | 658 | 664 | 8,300 | 2 | 100% | 100% | 54% | ▲▲▲ | 100% | 100% | 99% | 99% | 104% |
| 20250317 | 664 | 667 | 663 | 663 | 11,400 | -1 | 100% | 100% | 137% | ▼ | 100% | 101% | 99% | 99% | 104% |
| 20250318 | 661 | 667 | 661 | 663 | 19,100 | 0 | 100% | 100% | 168% | -- | 100% | 101% | 99% | 99% | 104% |
| 20250319 | 662 | 666 | 662 | 663 | 12,500 | 0 | 100% | 100% | 65% | -- | 100% | 102% | 99% | 99% | 104% |
| 20250321 | 661 | 665 | 661 | 661 | 15,400 | -2 | 100% | 100% | 123% | ▼ | 100% | 101% | 99% | 99% | 104% |
| 20250324 | 664 | 665 | 660 | 663 | 28,700 | 2 | 100% | 100% | 186% | ▲ | 100% | 99% | 99% | 99% | 104% |
| 20250325 | 664 | 665 | 662 | 665 | 15,600 | 2 | 100% | 100% | 54% | ▲▲ | 101% | 98% | 99% | 99% | 104% |
| 20250326 | 665 | 673 | 663 | 671 | 42,200 | 6 | 101% | 101% | 271% | ▲▲▲ | 100% | 98% | 98% | 100% | 103% |
| 20250327 | 671 | 672 | 666 | 672 | 34,000 | 1 | 100% | 100% | 81% | ▲▲▲▲ | 100% | 99% | 100% | 100% | 102% |
| 20250328 | 660 | 663 | 653 | 660 | 155,600 | -12 | 98% | 100% | 458% | ▼ | 99% | 98% | 100% | 98% | 101% |
| 20250331 | 660 | 666 | 652 | 655 | 50,900 | -5 | 99% | 99% | 33% | ▼▼ | 100% | 96% | 101% | 97% | 100% |
| 20250401 | 655 | 656 | 650 | 655 | 34,200 | 0 | 100% | 100% | 67% | -- | 100% | 94% | 101% | 97% | 100% |
| 20250402 | 653 | 656 | 649 | 652 | 21,300 | -3 | 100% | 100% | 62% | ▼ | 101% | 98% | 103% | 97% | 100% |
| 20250403 | 639 | 652 | 634 | 645 | 32,100 | -7 | 99% | 101% | 151% | ▼▼ | 100% | 99% | 104% | 96% | 100% |
| 20250404 | 631 | 635 | 615 | 631 | 58,400 | -14 | 98% | 100% | 182% | ▼▼▼ | 103% | 110% | 110% | 94% | 100% |
| 20250408 | 598 | 620 | 598 | 617 | 35,900 | -14 | 98% | 103% | 61% | ▼▼▼▼ | 99% | 107% | 107% | 92% | 100% |
| 20250409 | 611 | 616 | 597 | 606 | 29,900 | -11 | 98% | 99% | 83% | ▼▼▼▼▼ | 100% | 104% | 104% | 90% | 100% |
| 20250410 | 628 | 642 | 621 | 626 | 18,600 | 20 | 103% | 100% | 62% | ▲ | 102% | 105% | 106% | 93% | 103% |
| 20250411 | 616 | 631 | 615 | 627 | 11,300 | 1 | 100% | 102% | 61% | ▲▲ | 103% | 103% | 104% | 93% | 103% |
| 20250414 | 634 | 658 | 634 | 655 | 39,000 | 28 | 104% | 103% | 345% | ▲▲▲ | 100% | 100% | 100% | 97% | 108% |
| 20250415 | 656 | 656 | 647 | 653 | 8,000 | -2 | 100% | 100% | 21% | ▼ | 99% | 102% | 102% | 97% | 108% |
| 20250416 | 649 | 649 | 644 | 644 | 7,500 | -9 | 99% | 99% | 94% | ▼▼ | 101% | 103% | 103% | 96% | 106% |
| 20250417 | 642 | 648 | 641 | 646 | 8,300 | 2 | 100% | 101% | 111% | ▲ | 101% | 101% | 101% | 96% | 107% |
| 20250418 | 650 | 659 | 650 | 656 | 29,200 | 10 | 102% | 101% | 352% | ▲▲ | 101% | 100% | 101% | 98% | 108% |
| 20250421 | 651 | 661 | 651 | 655 | 17,800 | -1 | 100% | 101% | 61% | ▼ | 101% | 100% | 101% | 97% | 108% |
| 20250422 | 651 | 672 | 644 | 659 | 45,500 | 4 | 101% | 101% | 256% | ▲ | 100% | 99% | 100% | 98% | 109% |
| 20250423 | 658 | 658 | 652 | 656 | 7,500 | -3 | 100% | 100% | 16% | ▼ | 100% | 99% | 101% | 98% | 108% |
| 20250424 | 653 | 655 | 650 | 653 | 6,500 | -3 | 100% | 100% | 87% | ▼▼ | 100% | 99% | 101% | 97% | 108% |
| 20250425 | 652 | 653 | 647 | 651 | 4,000 | -2 | 100% | 100% | 62% | ▼▼▼ | 99% | 99% | 101% | 99% | 107% |
| 20250428 | 651 | 652 | 641 | 645 | 24,000 | -6 | 99% | 99% | 600% | ▼▼▼▼ | 100% | 100% | 102% | 98% | 106% |
| 20250430 | 646 | 649 | 645 | 649 | 13,900 | 4 | 101% | 100% | 58% | ▲ | 100% | 100% | 101% | 98% | 107% |
| 20250501 | 648 | 650 | 642 | 647 | 13,600 | -2 | 100% | 100% | 98% | ▼ | 100% | 101% | 102% | 98% | 107% |
| 20250502 | 646 | 646 | 642 | 643 | 7,700 | -4 | 99% | 100% | 57% | ▼▼ | 100% | 102% | 102% | 98% | 106% |
| 20250507 | 645 | 648 | 643 | 645 | 4,400 | 2 | 100% | 100% | 57% | ▲ | 100% | 102% | 102% | 98% | 106% |
| 20250508 | 645 | 647 | 640 | 646 | 13,100 | 1 | 100% | 100% | 298% | ▲▲ | 100% | 102% | 102% | 98% | 107% |
| 20250509 | 647 | 649 | 645 | 646 | 5,300 | 0 | 100% | 100% | 40% | -- | 101% | 102% | 102% | 98% | 107% |
| 20250512 | 646 | 655 | 645 | 654 | 12,600 | 8 | 101% | 101% | 238% | ▲ | 101% | 100% | 100% | 99% | 104% |
| 20250513 | 654 | 660 | 652 | 659 | 13,000 | 5 | 101% | 101% | 103% | ▲▲ | 99% | 100% | 100% | 100% | 105% |
| 20250514 | 659 | 665 | 652 | 653 | 20,400 | -6 | 99% | 99% | 157% | ▼ | 101% | 101% | 101% | 99% | 102% |
| 20250515 | 650 | 657 | 650 | 657 | 11,400 | 4 | 101% | 101% | 56% | ▲ | 100% | 99% | 100% | 100% | 102% |
| 20250516 | 656 | 656 | 652 | 656 | 6,800 | -1 | 100% | 100% | 60% | ▼ | 101% | 100% | 100% | 100% | 102% |
| 20250519 | 652 | 656 | 651 | 656 | 9,400 | 0 | 100% | 101% | 138% | -- | 99% | 99% | 100% | 100% | 102% |
| 20250520 | 658 | 658 | 653 | 654 | 5,600 | -2 | 100% | 99% | 60% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20250521 | 654 | 655 | 652 | 652 | 8,500 | -2 | 100% | 100% | 152% | ▼▼ | 99% | 101% | 101% | 99% | 101% |
| 20250522 | 650 | 654 | 643 | 643 | 30,600 | -9 | 99% | 99% | 360% | ▼▼▼ | 101% | 102% | 102% | 98% | 100% |
| 20250523 | 644 | 651 | 644 | 649 | 15,400 | 6 | 101% | 101% | 50% | ▲ | 100% | 101% | 0% | 98% | 101% |
| 20250526 | 651 | 655 | 650 | 654 | 9,100 | 5 | 101% | 100% | 59% | ▲▲ | 100% | 100% | 0% | 99% | 102% |
| 20250527 | 653 | 655 | 653 | 653 | 8,800 | -1 | 100% | 100% | 97% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20250528 | 654 | 655 | 653 | 654 | 5,900 | 1 | 100% | 100% | 67% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20250529 | 654 | 657 | 654 | 657 | 9,200 | 3 | 100% | 100% | 156% | ▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20250530 | 653 | 655 | 651 | 651 | 5,600 | -6 | 99% | 100% | 61% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20250602 | 651 | 653 | 650 | 652 | 1,400 | 1 | 100% | 100% | 25% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20250603 | 652 | 655 | 650 | 654 | 15,800 | 2 | 100% | 100% | 1129% | ▲▲ | 100% | 0% | 0% | 99% | 102% |
| 20250604 | 653 | 655 | 652 | 655 | 1,900 | 1 | 100% | 100% | 12% | ▲▲▲ | 100% | 0% | 0% | 99% | 102% |
| 20250605 | 652 | 655 | 651 | 654 | 4,400 | -1 | 100% | 100% | 232% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20250606 | 653 | 654 | 651 | 654 | 1,700 | 0 | 100% | 100% | 39% | -- | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 900 | 170,700 | 0 | 110,000 | 900 | 60,700 |
| 2025-05-23 | 2,000 | 174,300 | 0 | 110,300 | 2,000 | 64,000 |
| 2025-05-16 | 4,600 | 173,900 | 0 | 109,400 | 4,600 | 64,500 |
| 2025-05-09 | 7,400 | 180,100 | 0 | 114,300 | 7,400 | 65,800 |
| 2025-05-02 | 7,800 | 180,500 | 0 | 114,600 | 7,800 | 65,900 |
| 2025-04-25 | 5,500 | 185,300 | 0 | 117,000 | 5,500 | 68,300 |
| 2025-04-18 | 5,100 | 200,100 | 0 | 115,900 | 5,100 | 84,200 |
| 2025-04-11 | 6,100 | 207,800 | 0 | 116,700 | 6,100 | 91,100 |
| 2025-04-04 | 4,000 | 239,600 | 0 | 146,900 | 4,000 | 92,700 |
| 2025-03-28 | 6,000 | 254,400 | 0 | 151,600 | 6,000 | 102,800 |
| 2025-03-21 | 4,600 | 135,800 | 0 | 29,200 | 4,600 | 106,600 |
| 2025-03-14 | 5,000 | 236,000 | 0 | 123,800 | 5,000 | 112,200 |
| 2025-03-07 | 6,500 | 236,800 | 0 | 125,400 | 6,500 | 111,400 |
| 2025-02-28 | 5,900 | 252,700 | 0 | 123,500 | 5,900 | 129,200 |
| 2025-02-21 | 5,900 | 233,400 | 0 | 127,200 | 5,900 | 106,200 |
| 2025-02-14 | 8,200 | 234,500 | 0 | 129,300 | 8,200 | 105,200 |
| 2025-02-07 | 8,500 | 233,700 | 0 | 125,800 | 8,500 | 107,900 |
| 2025-01-31 | 9,100 | 259,700 | 0 | 122,700 | 9,100 | 137,000 |
| 2025-01-24 | 2,200 | 196,600 | 0 | 116,600 | 2,200 | 80,000 |
| 2025-01-17 | 4,400 | 202,900 | 0 | 119,700 | 4,400 | 83,200 |
| 2025-01-10 | 3,600 | 222,500 | 0 | 117,300 | 3,600 | 105,200 |
| 2024-12-27 | 900 | 227,300 | 0 | 120,800 | 900 | 106,500 |
| 2024-12-20 | 1,400 | 221,900 | 0 | 119,100 | 1,400 | 102,800 |
| 2024-12-13 | 1,300 | 224,200 | 0 | 119,200 | 1,300 | 105,000 |
| 2024-12-06 | 1,800 | 230,600 | 0 | 124,800 | 1,800 | 105,800 |
| 2024-11-29 | 300 | 202,700 | 0 | 124,100 | 300 | 78,600 |
| 2024-11-22 | 200 | 237,200 | 0 | 142,400 | 200 | 94,800 |
| 2024-11-15 | 200 | 218,500 | 0 | 127,500 | 200 | 91,000 |
| 2024-11-08 | 400 | 210,900 | 0 | 127,300 | 400 | 83,600 |
| 2024-11-01 | 700 | 210,900 | 0 | 126,600 | 700 | 84,300 |
| 2024-10-25 | 200 | 209,800 | 0 | 122,500 | 200 | 87,300 |
| 2024-10-18 | 500 | 202,500 | 0 | 119,100 | 500 | 83,400 |
| 2024-10-11 | 400 | 196,100 | 0 | 117,400 | 400 | 78,700 |
| 2024-10-04 | 700 | 186,700 | 0 | 115,100 | 700 | 71,600 |
| 2024-09-27 | 300 | 183,800 | 0 | 113,200 | 300 | 70,600 |
| 2024-09-20 | 200 | 225,200 | 0 | 113,400 | 200 | 111,800 |
| 2024-09-13 | 400 | 227,300 | 0 | 114,700 | 400 | 112,600 |
| 2024-09-06 | 300 | 225,300 | 0 | 113,100 | 300 | 112,200 |
| 2024-08-30 | 1,600 | 227,600 | 0 | 115,900 | 1,600 | 111,700 |
| 2024-08-23 | 900 | 244,300 | 0 | 132,500 | 900 | 111,800 |
| 2024-08-16 | 400 | 244,300 | 0 | 131,400 | 400 | 112,900 |
| 2024-08-09 | 300 | 242,700 | 0 | 127,300 | 300 | 115,400 |
| 2024-08-02 | 1,000 | 240,300 | 0 | 124,300 | 1,000 | 116,000 |
| 2024-07-26 | 5,300 | 233,600 | 0 | 123,900 | 5,300 | 109,700 |
| 2024-07-19 | 4,600 | 238,100 | 0 | 125,400 | 4,600 | 112,700 |
| 2024-07-12 | 4,800 | 306,800 | 0 | 202,100 | 4,800 | 104,700 |
| 2024-07-05 | 4,800 | 306,500 | 0 | 200,600 | 4,800 | 105,900 |
| 2024-06-28 | 4,700 | 332,300 | 0 | 205,000 | 4,700 | 127,300 |
| 2024-06-21 | 3,300 | 331,800 | 0 | 203,200 | 3,300 | 128,600 |
| 2024-06-14 | 2,200 | 323,300 | 0 | 201,300 | 2,200 | 122,000 |
| 2024-06-07 | 2,100 | 262,300 | 0 | 200,600 | 2,100 | 61,700 |
| 2024-05-31 | 2,500 | 268,500 | 0 | 201,100 | 2,500 | 67,400 |
| 2024-05-24 | 3,300 | 266,400 | 0 | 200,000 | 3,300 | 66,400 |
| 2024-05-17 | 6,100 | 268,900 | 0 | 199,000 | 6,100 | 69,900 |
| 2024-05-10 | 4,300 | 276,500 | 0 | 203,800 | 4,300 | 72,700 |
| 2024-05-02 | 1,500 | 276,000 | 0 | 204,700 | 1,500 | 71,300 |
| 2024-04-26 | 1,100 | 284,400 | 0 | 207,500 | 1,100 | 76,900 |
| 2024-04-19 | 100 | 276,100 | 0 | 204,700 | 100 | 71,400 |
| 2024-04-12 | 100 | 243,600 | 0 | 175,600 | 100 | 68,000 |
| 2024-04-05 | 100 | 237,900 | 0 | 169,700 | 100 | 68,200 |
| 2024-03-29 | 100 | 226,100 | 0 | 164,000 | 100 | 62,100 |
| 2024-03-22 | 4,300 | 215,000 | 0 | 157,000 | 4,300 | 58,000 |
| 2024-03-15 | 800 | 212,900 | 0 | 148,800 | 800 | 64,100 |
| 2024-03-08 | 300 | 217,500 | 0 | 151,900 | 300 | 65,600 |
| 2024-03-01 | 500 | 221,400 | 0 | 151,900 | 500 | 69,500 |
| 2024-02-22 | 800 | 229,700 | 0 | 151,000 | 800 | 78,700 |
| 2024-02-16 | 600 | 221,900 | 0 | 150,300 | 600 | 71,600 |
| 2024-02-09 | 1,600 | 209,200 | 0 | 149,300 | 1,600 | 59,900 |
| 2024-02-02 | 2,600 | 195,800 | 0 | 145,800 | 2,600 | 50,000 |
| 2024-01-26 | 700 | 201,600 | 0 | 147,800 | 700 | 53,800 |
| 2024-01-19 | 200 | 191,100 | 0 | 137,000 | 200 | 54,100 |
| 2024-01-12 | 200 | 95,600 | 0 | 80,200 | 200 | 15,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250527 | 15:30 | ダイニチ工 | 役員の異動に関するお知らせ |
| 20250131 | 15:30 | ダイニチ工 | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241031 | 16:00 | ダイニチ工 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240731 | 16:00 | ダイニチ工 | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240524 | 16:00 | ダイニチ工 | 役員の異動に関するお知らせ |
| 20240513 | 16:00 | ダイニチ工 | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240426 | 16:00 | ダイニチ工 | 業績予想の修正に関するお知らせ |
| 20240301 | 16:00 | ダイニチ工 | 人事異動に関するお知らせ |
| 20240131 | 16:00 | ダイニチ工 | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5951 | 1 | ダイニチ工業株式会社 - Dainichi | 2025-06-07 07:23:48 |
| 5951 | 2 | 第62回定時株主総会資料（交付書面省略事項） | ニュース | ダイニチ工業株式会社 - Dainichi | 2025-05-29 14:29:19 |
| 5951 | 2 | 第62回定時株主総会 招集ご通知 | ニュース | ダイニチ工業株式会社 - Dainichi | 2025-05-29 14:29:18 |
| 5951 | 2 | 役員の異動に関するお知らせ | ニュース | ダイニチ工業株式会社 - Dainichi | 2025-05-28 16:29:04 |
| 5951 | 2 | 2025年3月期 決算短信〔日本基準〕（非連結） | ニュース | ダイニチ工業株式会社 - Dainichi | 2025-05-14 20:29:14 |
| 5951 | 2 | 人事異動に関するお知らせ | ニュース | ダイニチ工業株式会社 - Dainichi | 2025-03-04 23:28:33 |
| 5951 | 2 | 人事異動に関するお知らせ | ニュース | ダイニチ工業株式会社 - Dainichi | 2025-02-22 20:28:37 |
| 5951 | 2 | 2025年3月期 第3四半期決算短信〔日本基準〕（非連結） | ニュース | ダイニチ工業株式会社 - Dainichi | 2025-01-31 23:28:40 |
| 5951 | 2 | 半期報告書－第62期半期(2024年4月1日－2024年9月30日)を掲載 | ニュース | ダイニチ工業株式会社 - Dainichi | 2024-11-07 17:29:50 |
| 5951 | 2 | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(非連結) | ニュース | ダイニチ工業株式会社 - Dainichi | 2024-11-01 03:28:47 |