| 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 | 799 | 805 | 799 | 803 | 15,900 | 5 | 101% | 101% | 137% | ▲▲▲▲ | 100% | 99% | 102% | 100% | 107% |
| 20250311 | 800 | 800 | 786 | 797 | 11,800 | -6 | 99% | 100% | 74% | ▼ | 100% | 99% | 101% | 99% | 106% |
| 20250312 | 797 | 799 | 792 | 794 | 7,200 | -3 | 100% | 100% | 61% | ▼▼ | 99% | 101% | 97% | 99% | 105% |
| 20250313 | 797 | 798 | 789 | 790 | 6,400 | -4 | 99% | 99% | 89% | ▼▼▼ | 100% | 103% | 96% | 98% | 103% |
| 20250314 | 787 | 792 | 786 | 788 | 12,700 | -2 | 100% | 100% | 198% | ▼▼▼▼ | 99% | 102% | 95% | 98% | 101% |
| 20250317 | 794 | 797 | 786 | 786 | 26,000 | -2 | 100% | 99% | 205% | ▼▼▼▼▼ | 100% | 103% | 95% | 98% | 101% |
| 20250318 | 789 | 796 | 788 | 790 | 16,700 | 4 | 101% | 100% | 64% | ▲ | 101% | 102% | 91% | 98% | 101% |
| 20250319 | 796 | 804 | 791 | 801 | 15,100 | 11 | 101% | 101% | 90% | ▲▲ | 101% | 101% | 91% | 100% | 102% |
| 20250321 | 803 | 812 | 803 | 810 | 18,800 | 9 | 101% | 101% | 125% | ▲▲▲ | 100% | 99% | 90% | 100% | 103% |
| 20250324 | 813 | 817 | 805 | 810 | 18,700 | 0 | 100% | 100% | 99% | -- | 100% | 96% | 90% | 100% | 103% |
| 20250325 | 807 | 809 | 803 | 809 | 9,800 | -1 | 100% | 100% | 52% | ▼ | 100% | 93% | 90% | 100% | 103% |
| 20250326 | 810 | 813 | 803 | 813 | 26,100 | 4 | 100% | 100% | 266% | ▲ | 99% | 93% | 90% | 100% | 103% |
| 20250327 | 811 | 812 | 803 | 803 | 11,700 | -10 | 99% | 99% | 45% | ▼ | 100% | 97% | 94% | 99% | 102% |
| 20250328 | 777 | 780 | 766 | 775 | 31,700 | -28 | 97% | 100% | 271% | ▼▼ | 98% | 94% | 95% | 95% | 100% |
| 20250331 | 769 | 769 | 755 | 755 | 22,400 | -20 | 97% | 98% | 71% | ▼▼▼ | 100% | 95% | 97% | 93% | 100% |
| 20250401 | 756 | 759 | 755 | 756 | 8,500 | 1 | 100% | 100% | 38% | ▲ | 99% | 90% | 97% | 93% | 100% |
| 20250402 | 756 | 756 | 746 | 750 | 18,000 | -6 | 99% | 99% | 212% | ▼ | 99% | 95% | 101% | 92% | 100% |
| 20250403 | 735 | 735 | 721 | 724 | 32,400 | -26 | 97% | 99% | 180% | ▼▼ | 100% | 98% | 104% | 89% | 100% |
| 20250404 | 714 | 720 | 678 | 715 | 131,000 | -9 | 99% | 100% | 404% | ▼▼▼ | 101% | 104% | 109% | 88% | 100% |
| 20250408 | 679 | 692 | 677 | 684 | 59,000 | -31 | 96% | 101% | 45% | ▼▼▼▼ | 99% | 105% | 110% | 84% | 100% |
| 20250409 | 677 | 680 | 653 | 671 | 54,200 | -13 | 98% | 99% | 92% | ▼▼▼▼▼ | 99% | 102% | 106% | 83% | 100% |
| 20250410 | 703 | 705 | 689 | 696 | 29,500 | 25 | 104% | 99% | 54% | ▲ | 102% | 105% | 109% | 86% | 104% |
| 20250411 | 688 | 705 | 676 | 701 | 11,100 | 5 | 101% | 102% | 38% | ▲▲ | 100% | 103% | 107% | 86% | 104% |
| 20250414 | 706 | 706 | 698 | 705 | 19,700 | 4 | 101% | 100% | 177% | ▲▲▲ | 101% | 104% | 114% | 87% | 105% |
| 20250415 | 703 | 715 | 702 | 712 | 31,200 | 7 | 101% | 101% | 158% | ▲▲▲▲ | 100% | 102% | 114% | 88% | 106% |
| 20250416 | 713 | 723 | 712 | 715 | 42,500 | 3 | 100% | 100% | 136% | ▲▲▲▲▲ | 101% | 101% | 114% | 88% | 107% |
| 20250417 | 715 | 721 | 714 | 720 | 8,300 | 5 | 101% | 101% | 20% | ▲▲▲▲▲▲ | 101% | 100% | 113% | 89% | 107% |
| 20250418 | 723 | 730 | 723 | 729 | 12,600 | 9 | 101% | 101% | 152% | ▲▲▲▲▲▲▲ | 100% | 100% | 113% | 90% | 109% |
| 20250421 | 727 | 727 | 712 | 724 | 17,600 | -5 | 99% | 100% | 140% | ▼ | 101% | 102% | 115% | 89% | 108% |
| 20250422 | 714 | 726 | 711 | 722 | 12,800 | -2 | 100% | 101% | 73% | ▼▼ | 99% | 101% | 113% | 89% | 108% |
| 20250423 | 726 | 728 | 718 | 722 | 24,300 | 0 | 100% | 99% | 190% | -- | 100% | 101% | 113% | 89% | 108% |
| 20250424 | 724 | 729 | 720 | 724 | 9,800 | 2 | 100% | 100% | 40% | ▲ | 99% | 101% | 112% | 90% | 108% |
| 20250425 | 730 | 730 | 721 | 726 | 12,500 | 2 | 100% | 99% | 128% | ▲▲ | 101% | 102% | 113% | 94% | 108% |
| 20250428 | 726 | 733 | 725 | 731 | 11,500 | 5 | 101% | 101% | 92% | ▲▲▲ | 100% | 102% | 114% | 97% | 109% |
| 20250430 | 730 | 735 | 727 | 733 | 13,400 | 2 | 100% | 100% | 117% | ▲▲▲▲ | 100% | 102% | 113% | 97% | 109% |
| 20250501 | 734 | 736 | 727 | 734 | 13,600 | 1 | 100% | 100% | 101% | ▲▲▲▲▲ | 101% | 103% | 113% | 98% | 109% |
| 20250502 | 734 | 745 | 733 | 739 | 13,100 | 5 | 101% | 101% | 96% | ▲▲▲▲▲▲ | 100% | 102% | 112% | 100% | 110% |
| 20250507 | 738 | 745 | 737 | 740 | 11,900 | 1 | 100% | 100% | 91% | ▲▲▲▲▲▲▲ | 100% | 102% | 112% | 100% | 110% |
| 20250508 | 741 | 745 | 738 | 742 | 11,500 | 2 | 100% | 100% | 97% | ▲▲▲▲▲▲▲▲ | 100% | 107% | 111% | 100% | 111% |
| 20250509 | 745 | 753 | 744 | 747 | 12,900 | 5 | 101% | 100% | 112% | ▲▲▲▲▲▲▲▲▲ | 100% | 109% | 111% | 100% | 111% |
| 20250512 | 750 | 757 | 750 | 753 | 16,800 | 6 | 101% | 100% | 130% | ▲▲▲▲▲▲▲▲▲▲ | 99% | 108% | 109% | 100% | 108% |
| 20250513 | 760 | 760 | 745 | 754 | 23,700 | 1 | 100% | 99% | 141% | ▲▲▲▲▲▲▲▲▲▲▲ | 100% | 109% | 110% | 100% | 108% |
| 20250514 | 754 | 760 | 741 | 753 | 24,600 | -1 | 100% | 100% | 104% | ▼ | 106% | 108% | 110% | 100% | 107% |
| 20250515 | 756 | 834 | 751 | 798 | 524,900 | 45 | 106% | 106% | 2134% | ▲ | 102% | 101% | 102% | 100% | 112% |
| 20250516 | 801 | 822 | 801 | 816 | 85,800 | 18 | 102% | 102% | 16% | ▲▲ | 101% | 100% | 101% | 100% | 114% |
| 20250519 | 814 | 825 | 811 | 820 | 47,300 | 4 | 100% | 101% | 55% | ▲▲▲ | 99% | 100% | 100% | 100% | 114% |
| 20250520 | 825 | 827 | 816 | 817 | 28,600 | -3 | 100% | 99% | 60% | ▼ | 100% | 101% | 100% | 100% | 113% |
| 20250521 | 817 | 825 | 813 | 813 | 21,500 | -4 | 100% | 100% | 75% | ▼▼ | 100% | 101% | 101% | 99% | 113% |
| 20250522 | 813 | 815 | 810 | 811 | 9,400 | -2 | 100% | 100% | 44% | ▼▼▼ | 99% | 102% | 100% | 99% | 112% |
| 20250523 | 815 | 815 | 805 | 809 | 28,400 | -2 | 100% | 99% | 302% | ▼▼▼▼ | 101% | 102% | 0% | 99% | 112% |
| 20250526 | 814 | 822 | 813 | 821 | 14,200 | 12 | 101% | 101% | 50% | ▲ | 100% | 100% | 0% | 100% | 113% |
| 20250527 | 819 | 823 | 819 | 823 | 12,600 | 2 | 100% | 100% | 89% | ▲▲ | 100% | 98% | 0% | 100% | 113% |
| 20250528 | 824 | 828 | 821 | 824 | 17,800 | 1 | 100% | 100% | 141% | ▲▲▲ | 101% | 98% | 0% | 100% | 113% |
| 20250529 | 824 | 836 | 824 | 830 | 18,400 | 6 | 101% | 101% | 103% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 113% |
| 20250530 | 823 | 826 | 816 | 819 | 14,500 | -11 | 99% | 100% | 79% | ▼ | 98% | 100% | 0% | 99% | 112% |
| 20250602 | 822 | 822 | 807 | 809 | 10,400 | -10 | 99% | 98% | 72% | ▼▼ | 100% | 100% | 0% | 97% | 109% |
| 20250603 | 810 | 814 | 807 | 810 | 15,500 | 1 | 100% | 100% | 149% | ▲ | 100% | 0% | 0% | 98% | 109% |
| 20250604 | 810 | 818 | 805 | 811 | 26,000 | 1 | 100% | 100% | 168% | ▲▲ | 101% | 0% | 0% | 98% | 109% |
| 20250605 | 815 | 832 | 815 | 821 | 53,400 | 10 | 101% | 101% | 205% | ▲▲▲ | 99% | 0% | 0% | 99% | 110% |
| 20250606 | 822 | 824 | 811 | 812 | 17,000 | -9 | 99% | 99% | 32% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 148,300 | 0 | 93,000 | 0 | 55,300 |
| 2025-05-23 | 0 | 146,800 | 0 | 89,400 | 0 | 57,400 |
| 2025-05-16 | 0 | 147,100 | 0 | 93,100 | 0 | 54,000 |
| 2025-05-09 | 0 | 158,800 | 0 | 107,700 | 0 | 51,100 |
| 2025-05-02 | 0 | 158,300 | 0 | 108,600 | 0 | 49,700 |
| 2025-04-25 | 0 | 158,700 | 0 | 109,200 | 0 | 49,500 |
| 2025-04-18 | 0 | 172,700 | 0 | 123,200 | 0 | 49,500 |
| 2025-04-11 | 0 | 163,800 | 0 | 121,800 | 0 | 42,000 |
| 2025-04-04 | 0 | 218,600 | 0 | 143,400 | 0 | 75,200 |
| 2025-03-28 | 0 | 241,100 | 0 | 137,600 | 0 | 103,500 |
| 2025-03-21 | 0 | 241,200 | 0 | 137,700 | 0 | 103,500 |
| 2025-03-14 | 0 | 240,800 | 0 | 135,200 | 0 | 105,600 |
| 2025-03-07 | 0 | 241,200 | 0 | 134,500 | 0 | 106,700 |
| 2025-02-28 | 0 | 248,100 | 0 | 140,200 | 0 | 107,900 |
| 2025-02-21 | 0 | 245,600 | 0 | 141,900 | 0 | 103,700 |
| 2025-02-14 | 0 | 263,100 | 0 | 149,800 | 0 | 113,300 |
| 2025-02-07 | 0 | 234,100 | 0 | 146,200 | 0 | 87,900 |
| 2025-01-31 | 0 | 236,700 | 0 | 144,800 | 0 | 91,900 |
| 2025-01-24 | 0 | 233,900 | 0 | 150,000 | 0 | 83,900 |
| 2025-01-17 | 0 | 231,100 | 0 | 145,900 | 0 | 85,200 |
| 2025-01-10 | 0 | 232,800 | 0 | 144,100 | 0 | 88,700 |
| 2024-12-27 | 0 | 235,100 | 0 | 146,100 | 0 | 89,000 |
| 2024-12-20 | 0 | 236,800 | 0 | 152,000 | 0 | 84,800 |
| 2024-12-13 | 0 | 251,300 | 0 | 155,000 | 0 | 96,300 |
| 2024-12-06 | 0 | 255,300 | 0 | 161,100 | 0 | 94,200 |
| 2024-11-29 | 0 | 266,500 | 0 | 156,900 | 0 | 109,600 |
| 2024-11-22 | 0 | 282,500 | 0 | 158,600 | 0 | 123,900 |
| 2024-11-15 | 0 | 291,600 | 0 | 164,600 | 0 | 127,000 |
| 2024-11-08 | 0 | 282,300 | 0 | 149,900 | 0 | 132,400 |
| 2024-11-01 | 0 | 278,000 | 0 | 145,500 | 0 | 132,500 |
| 2024-10-25 | 0 | 262,800 | 0 | 143,400 | 0 | 119,400 |
| 2024-10-18 | 0 | 262,100 | 0 | 145,100 | 0 | 117,000 |
| 2024-10-11 | 0 | 260,800 | 0 | 145,400 | 0 | 115,400 |
| 2024-10-04 | 0 | 256,700 | 0 | 147,100 | 0 | 109,600 |
| 2024-09-27 | 0 | 262,900 | 0 | 151,300 | 0 | 111,600 |
| 2024-09-20 | 0 | 262,900 | 0 | 155,100 | 0 | 107,800 |
| 2024-09-13 | 0 | 263,400 | 0 | 158,000 | 0 | 105,400 |
| 2024-09-06 | 0 | 267,700 | 0 | 161,100 | 0 | 106,600 |
| 2024-08-30 | 0 | 283,000 | 0 | 173,100 | 0 | 109,900 |
| 2024-08-23 | 0 | 300,200 | 0 | 176,500 | 0 | 123,700 |
| 2024-08-16 | 0 | 304,700 | 0 | 194,200 | 0 | 110,500 |
| 2024-08-09 | 0 | 210,500 | 0 | 183,900 | 0 | 26,600 |
| 2024-08-02 | 0 | 348,800 | 0 | 261,100 | 0 | 87,700 |
| 2024-07-26 | 0 | 369,900 | 0 | 282,800 | 0 | 87,100 |
| 2024-07-19 | 0 | 386,600 | 0 | 293,900 | 0 | 92,700 |
| 2024-07-12 | 0 | 398,600 | 0 | 301,400 | 0 | 97,200 |
| 2024-07-05 | 0 | 389,400 | 0 | 296,400 | 0 | 93,000 |
| 2024-06-28 | 0 | 391,300 | 0 | 298,300 | 0 | 93,000 |
| 2024-06-21 | 0 | 403,500 | 0 | 306,700 | 0 | 96,800 |
| 2024-06-14 | 0 | 415,000 | 0 | 310,500 | 0 | 104,500 |
| 2024-06-07 | 0 | 421,700 | 0 | 316,600 | 0 | 105,100 |
| 2024-05-31 | 0 | 422,700 | 0 | 315,500 | 0 | 107,200 |
| 2024-05-24 | 0 | 434,100 | 0 | 321,000 | 0 | 113,100 |
| 2024-05-17 | 0 | 434,100 | 0 | 323,600 | 0 | 110,500 |
| 2024-05-10 | 0 | 423,200 | 0 | 316,300 | 0 | 106,900 |
| 2024-05-02 | 0 | 421,800 | 0 | 312,100 | 0 | 109,700 |
| 2024-04-26 | 0 | 426,300 | 0 | 319,100 | 0 | 107,200 |
| 2024-04-19 | 0 | 415,000 | 0 | 318,100 | 0 | 96,900 |
| 2024-04-12 | 0 | 405,300 | 0 | 318,200 | 0 | 87,100 |
| 2024-04-05 | 0 | 397,400 | 0 | 324,000 | 0 | 73,400 |
| 2024-03-29 | 0 | 392,100 | 0 | 322,800 | 0 | 69,300 |
| 2024-03-22 | 0 | 425,000 | 0 | 347,800 | 0 | 77,200 |
| 2024-03-15 | 0 | 437,700 | 0 | 351,700 | 0 | 86,000 |
| 2024-03-08 | 0 | 482,100 | 0 | 362,400 | 0 | 119,700 |
| 2024-03-01 | 0 | 493,400 | 0 | 371,800 | 0 | 121,600 |
| 2024-02-22 | 0 | 490,300 | 0 | 375,700 | 0 | 114,600 |
| 2024-02-16 | 0 | 484,100 | 0 | 377,000 | 0 | 107,100 |
| 2024-02-09 | 0 | 489,100 | 0 | 365,800 | 0 | 123,300 |
| 2024-02-02 | 0 | 524,100 | 0 | 367,300 | 0 | 156,800 |
| 2024-01-26 | 0 | 574,900 | 0 | 382,400 | 0 | 192,500 |
| 2024-01-19 | 0 | 648,800 | 0 | 421,500 | 0 | 227,300 |
| 2024-01-12 | 0 | 675,300 | 0 | 417,100 | 0 | 258,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250602 | 15:30 | ダイニック | 自己株式の取得状況（途中経過）に関するお知らせ |
| 20250515 | 11:00 | ダイニック | 2025年３月期決算短信〔日本基準〕(連結) |
| 20250515 | 11:00 | ダイニック | 特別損失（固定資産の減損損失）に関するお知らせ |
| 20250515 | 11:00 | ダイニック | 配当方針の変更及び自己株式取得に係る事項の決定に関するお知らせ |
| 20250515 | 11:00 | ダイニック | ダイニックグループ中期経営計画 「SOLID FOUNDATION 2026」進捗報告 |
| 20250409 | 17:00 | ダイニック | 役員の異動に関するお知らせ |
| 20250212 | 17:00 | ダイニック | 連結業績予想の修正に関するお知らせ |
| 20250212 | 17:00 | ダイニック | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241113 | 11:00 | ダイニック | 2025年３月期 第２四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241106 | 15:30 | ダイニック | 業績予想の修正に関するお知らせ |
| 20240809 | 17:00 | ダイニック | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240515 | 11:00 | ダイニック | ダイニックグループ中期経営計画 「SOLID FOUNDATION ２０２６」進捗報告 |
| 20240515 | 11:00 | ダイニック | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240409 | 17:00 | ダイニック | 役員の異動に関するお知らせ |
| 20240213 | 17:00 | ダイニック | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3551 | 2 | 第161期 定時株主総会決議ご通知 | 2024-06-26 19:52:52 |
| 3551 | 2 | 第161期 中間報告書 | 2024-06-18 17:51:31 |
| 3551 | 2 | 第160期 報告書 | 2024-06-18 17:51:29 |
| 3551 | 2 | 第160期 定時株主総会決議ご通知 | 2024-06-18 17:51:27 |
| 3551 | 2 | 第160期 臨時報告書 | 2024-06-18 17:51:26 |
| 3551 | 2 | 第161期 第1四半期 報告書 | 2024-06-18 17:51:25 |
| 3551 | 2 | 第161期 第2四半期 報告書 | 2024-06-18 17:51:24 |
| 3551 | 2 | 2024年3月期 第1四半期決算短信 | 2024-06-18 17:51:22 |
| 3551 | 2 | 2024年3月期 第2四半期決算短信 | 2024-06-18 17:51:21 |
| 3551 | 2 | MD&M West 2024に出展しました | 2024-06-18 17:51:20 |