| 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 | 769 | 773 | 765 | 772 | 6,800 | 6 | 101% | 100% | 41% | ▲ | 99% | 99% | 98% | 95% | 104% |
| 20240925 | 770 | 770 | 757 | 766 | 13,400 | -6 | 99% | 99% | 197% | ▼ | 99% | 98% | 97% | 94% | 104% |
| 20240926 | 775 | 775 | 758 | 765 | 22,000 | -1 | 100% | 99% | 164% | ▼▼ | 100% | 99% | 99% | 94% | 104% |
| 20240927 | 762 | 765 | 732 | 762 | 20,800 | -3 | 100% | 100% | 95% | ▼▼▼ | 100% | 100% | 99% | 94% | 103% |
| 20240930 | 756 | 760 | 750 | 753 | 9,200 | -9 | 99% | 100% | 44% | ▼▼▼▼ | 101% | 100% | 100% | 93% | 102% |
| 20241001 | 754 | 768 | 754 | 761 | 12,300 | 8 | 101% | 101% | 134% | ▲ | 99% | 99% | 99% | 94% | 103% |
| 20241002 | 761 | 761 | 750 | 752 | 7,300 | -9 | 99% | 99% | 59% | ▼ | 99% | 99% | 98% | 94% | 102% |
| 20241003 | 763 | 767 | 742 | 756 | 27,100 | 4 | 101% | 99% | 371% | ▲ | 100% | 99% | 99% | 97% | 102% |
| 20241004 | 756 | 757 | 751 | 756 | 6,500 | 0 | 100% | 100% | 24% | -- | 99% | 99% | 99% | 98% | 102% |
| 20241007 | 761 | 763 | 757 | 757 | 9,200 | 1 | 100% | 99% | 142% | ▲ | 99% | 99% | 98% | 98% | 102% |
| 20241008 | 762 | 762 | 752 | 757 | 18,400 | 0 | 100% | 99% | 200% | -- | 99% | 99% | 99% | 98% | 102% |
| 20241009 | 757 | 757 | 742 | 751 | 17,000 | -6 | 99% | 99% | 92% | ▼ | 99% | 99% | 99% | 97% | 102% |
| 20241010 | 757 | 757 | 745 | 751 | 7,400 | 0 | 100% | 99% | 44% | -- | 100% | 100% | 100% | 97% | 102% |
| 20241011 | 751 | 753 | 747 | 753 | 4,300 | 2 | 100% | 100% | 58% | ▲ | 99% | 100% | 99% | 98% | 102% |
| 20241015 | 753 | 755 | 747 | 749 | 11,800 | -4 | 99% | 99% | 274% | ▼ | 100% | 101% | 100% | 97% | 100% |
| 20241016 | 747 | 753 | 747 | 747 | 7,100 | -2 | 100% | 100% | 60% | ▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20241017 | 748 | 752 | 748 | 750 | 13,300 | 3 | 100% | 100% | 187% | ▲ | 100% | 100% | 99% | 97% | 100% |
| 20241018 | 751 | 753 | 749 | 750 | 16,400 | 0 | 100% | 100% | 123% | -- | 100% | 99% | 100% | 97% | 100% |
| 20241021 | 750 | 753 | 747 | 751 | 9,100 | 1 | 100% | 100% | 55% | ▲ | 100% | 98% | 99% | 97% | 101% |
| 20241022 | 752 | 755 | 749 | 750 | 14,800 | -1 | 100% | 100% | 163% | ▼ | 100% | 97% | 100% | 97% | 100% |
| 20241023 | 750 | 755 | 748 | 748 | 10,900 | -2 | 100% | 100% | 74% | ▼▼ | 99% | 98% | 100% | 98% | 100% |
| 20241024 | 748 | 748 | 737 | 743 | 12,700 | -5 | 99% | 99% | 117% | ▼▼▼ | 99% | 101% | 101% | 97% | 100% |
| 20241025 | 744 | 744 | 726 | 735 | 30,400 | -8 | 99% | 99% | 239% | ▼▼▼▼ | 99% | 101% | 101% | 96% | 100% |
| 20241028 | 739 | 739 | 726 | 728 | 18,600 | -7 | 99% | 99% | 61% | ▼▼▼▼▼ | 100% | 102% | 103% | 96% | 100% |
| 20241029 | 730 | 739 | 728 | 730 | 8,600 | 2 | 100% | 100% | 46% | ▲ | 99% | 101% | 102% | 96% | 100% |
| 20241030 | 735 | 742 | 725 | 725 | 89,700 | -5 | 99% | 99% | 1043% | ▼ | 103% | 103% | 103% | 96% | 100% |
| 20241031 | 725 | 748 | 725 | 748 | 17,300 | 23 | 103% | 103% | 19% | ▲ | 101% | 102% | 102% | 99% | 103% |
| 20241101 | 733 | 742 | 733 | 739 | 14,600 | -9 | 99% | 101% | 84% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20241105 | 740 | 748 | 737 | 742 | 13,100 | 3 | 100% | 100% | 90% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20241106 | 743 | 751 | 740 | 746 | 23,300 | 4 | 101% | 100% | 178% | ▲▲ | 100% | 100% | 101% | 99% | 103% |
| 20241107 | 746 | 746 | 736 | 745 | 55,300 | -1 | 100% | 100% | 237% | ▼ | 99% | 100% | 101% | 99% | 103% |
| 20241108 | 745 | 748 | 730 | 739 | 33,700 | -6 | 99% | 99% | 61% | ▼▼ | 100% | 101% | 101% | 98% | 102% |
| 20241111 | 741 | 743 | 735 | 740 | 30,000 | 1 | 100% | 100% | 89% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20241112 | 742 | 749 | 738 | 740 | 15,400 | 0 | 100% | 100% | 51% | -- | 100% | 100% | 100% | 99% | 102% |
| 20241113 | 747 | 760 | 741 | 747 | 92,300 | 7 | 101% | 100% | 599% | ▲ | 100% | 100% | 101% | 99% | 103% |
| 20241114 | 745 | 749 | 741 | 745 | 13,600 | -2 | 100% | 100% | 15% | ▼ | 99% | 100% | 100% | 99% | 103% |
| 20241115 | 749 | 751 | 742 | 743 | 10,000 | -2 | 100% | 99% | 74% | ▼▼ | 100% | 101% | 101% | 99% | 102% |
| 20241118 | 743 | 748 | 743 | 745 | 4,800 | 2 | 100% | 100% | 48% | ▲ | 100% | 100% | 99% | 99% | 103% |
| 20241119 | 750 | 750 | 741 | 747 | 9,500 | 2 | 100% | 100% | 198% | ▲▲ | 100% | 100% | 99% | 100% | 103% |
| 20241120 | 748 | 748 | 741 | 748 | 9,700 | 1 | 100% | 100% | 102% | ▲▲▲ | 100% | 99% | 99% | 100% | 103% |
| 20241121 | 748 | 748 | 742 | 745 | 6,400 | -3 | 100% | 100% | 66% | ▼ | 100% | 99% | 99% | 100% | 103% |
| 20241122 | 748 | 748 | 745 | 748 | 1,700 | 3 | 100% | 100% | 27% | ▲ | 100% | 100% | 99% | 100% | 103% |
| 20241125 | 748 | 750 | 745 | 750 | 12,500 | 2 | 100% | 100% | 735% | ▲▲ | 99% | 100% | 98% | 100% | 103% |
| 20241126 | 750 | 750 | 741 | 744 | 19,700 | -6 | 99% | 99% | 158% | ▼ | 99% | 101% | 99% | 99% | 103% |
| 20241127 | 744 | 748 | 736 | 737 | 14,200 | -7 | 99% | 99% | 72% | ▼▼ | 100% | 101% | 100% | 98% | 102% |
| 20241128 | 736 | 740 | 736 | 736 | 4,900 | -1 | 100% | 100% | 35% | ▼▼▼ | 101% | 100% | 99% | 98% | 100% |
| 20241129 | 741 | 753 | 735 | 746 | 20,900 | 10 | 101% | 101% | 427% | ▲ | 100% | 99% | 99% | 99% | 101% |
| 20241202 | 746 | 752 | 742 | 749 | 20,600 | 3 | 100% | 100% | 99% | ▲▲ | 99% | 99% | 99% | 100% | 102% |
| 20241203 | 747 | 748 | 739 | 741 | 28,000 | -8 | 99% | 99% | 136% | ▼ | 99% | 99% | 99% | 99% | 101% |
| 20241204 | 742 | 746 | 733 | 738 | 26,000 | -3 | 100% | 99% | 93% | ▼▼ | 100% | 99% | 99% | 98% | 100% |
| 20241205 | 743 | 744 | 740 | 740 | 3,700 | 2 | 100% | 100% | 14% | ▲ | 99% | 100% | 99% | 99% | 101% |
| 20241206 | 740 | 741 | 735 | 736 | 5,300 | -4 | 99% | 99% | 143% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241209 | 734 | 738 | 732 | 736 | 18,400 | 0 | 100% | 100% | 347% | -- | 100% | 99% | 0% | 98% | 100% |
| 20241210 | 736 | 740 | 735 | 738 | 7,300 | 2 | 100% | 100% | 40% | ▲ | 100% | 100% | 0% | 98% | 100% |
| 20241211 | 738 | 738 | 730 | 738 | 15,100 | 0 | 100% | 100% | 207% | -- | 100% | 99% | 0% | 98% | 100% |
| 20241212 | 739 | 740 | 733 | 737 | 20,800 | -1 | 100% | 100% | 138% | ▼ | 99% | 100% | 0% | 98% | 100% |
| 20241213 | 736 | 740 | 728 | 731 | 13,000 | -6 | 99% | 99% | 63% | ▼▼ | 99% | 101% | 0% | 97% | 100% |
| 20241216 | 732 | 738 | 722 | 728 | 19,600 | -3 | 100% | 99% | 151% | ▼▼▼ | 101% | 101% | 0% | 97% | 100% |
| 20241217 | 728 | 735 | 723 | 735 | 12,300 | 7 | 101% | 101% | 63% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 732 | 734 | 730 | 730 | 5,400 | -5 | 99% | 100% | 44% | ▼ | 101% | 0% | 0% | 97% | 100% |
| 20241219 | 730 | 736 | 727 | 735 | 39,300 | 5 | 101% | 101% | 728% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 738 | 741 | 736 | 736 | 12,000 | 1 | 100% | 100% | 31% | ▲▲ | % | % | % | 98% | 101% |
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 | 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 |
|---|---|---|---|
| 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 |