| 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 | 745 | 765 | 745 | 765 | 9,800 | 12 | 102% | 103% | 121% | ▲▲▲▲ | 101% | 101% | 102% | 100% | 110% |
| 20240925 | 766 | 777 | 766 | 772 | 11,300 | 7 | 101% | 101% | 115% | ▲▲▲▲▲ | 101% | 99% | 101% | 100% | 111% |
| 20240926 | 775 | 789 | 772 | 780 | 10,200 | 8 | 101% | 101% | 90% | ▲▲▲▲▲▲ | 101% | 98% | 101% | 100% | 112% |
| 20240927 | 774 | 789 | 774 | 781 | 1,600 | 1 | 100% | 101% | 16% | ▲▲▲▲▲▲▲ | 101% | 101% | 102% | 100% | 112% |
| 20240930 | 761 | 785 | 761 | 770 | 6,500 | -11 | 99% | 101% | 406% | ▼ | 100% | 100% | 102% | 99% | 110% |
| 20241001 | 763 | 780 | 758 | 766 | 6,400 | -4 | 99% | 100% | 98% | ▼▼ | 97% | 100% | 102% | 98% | 110% |
| 20241002 | 764 | 769 | 742 | 743 | 8,600 | -23 | 97% | 97% | 134% | ▼▼▼ | 101% | 101% | 104% | 95% | 106% |
| 20241003 | 751 | 762 | 728 | 756 | 10,700 | 13 | 102% | 101% | 124% | ▲ | 101% | 99% | 103% | 97% | 108% |
| 20241004 | 756 | 767 | 755 | 765 | 4,700 | 9 | 101% | 101% | 44% | ▲▲ | 99% | 96% | 106% | 98% | 110% |
| 20241007 | 772 | 777 | 761 | 763 | 12,000 | -2 | 100% | 99% | 255% | ▼ | 100% | 98% | 107% | 98% | 109% |
| 20241008 | 761 | 764 | 754 | 759 | 5,600 | -4 | 99% | 100% | 47% | ▼▼ | 98% | 98% | 107% | 97% | 109% |
| 20241009 | 759 | 759 | 745 | 746 | 9,200 | -13 | 98% | 98% | 164% | ▼▼▼ | 100% | 103% | 110% | 96% | 107% |
| 20241010 | 743 | 752 | 740 | 742 | 4,800 | -4 | 99% | 100% | 52% | ▼▼▼▼ | 99% | 104% | 109% | 95% | 106% |
| 20241011 | 750 | 750 | 740 | 741 | 5,300 | -1 | 100% | 99% | 110% | ▼▼▼▼▼ | 99% | 103% | 108% | 95% | 105% |
| 20241015 | 756 | 760 | 745 | 746 | 9,600 | 5 | 101% | 99% | 181% | ▲ | 100% | 103% | 109% | 96% | 105% |
| 20241016 | 746 | 752 | 742 | 746 | 10,300 | 0 | 100% | 100% | 107% | -- | 102% | 102% | 108% | 96% | 105% |
| 20241017 | 752 | 769 | 752 | 767 | 5,800 | 21 | 103% | 102% | 56% | ▲ | 102% | 100% | 107% | 98% | 107% |
| 20241018 | 765 | 780 | 760 | 779 | 11,300 | 12 | 102% | 102% | 195% | ▲▲ | 99% | 98% | 104% | 100% | 105% |
| 20241021 | 780 | 780 | 763 | 771 | 5,900 | -8 | 99% | 99% | 52% | ▼ | 100% | 99% | 103% | 99% | 104% |
| 20241022 | 771 | 774 | 763 | 770 | 4,800 | -1 | 100% | 100% | 81% | ▼▼ | 98% | 99% | 103% | 99% | 104% |
| 20241023 | 770 | 770 | 756 | 757 | 6,700 | -13 | 98% | 98% | 140% | ▼▼▼ | 101% | 104% | 105% | 97% | 102% |
| 20241024 | 751 | 762 | 751 | 762 | 4,400 | 5 | 101% | 101% | 66% | ▲ | 99% | 102% | 104% | 98% | 103% |
| 20241025 | 767 | 769 | 752 | 761 | 8,400 | -1 | 100% | 99% | 191% | ▼ | 100% | 103% | 105% | 97% | 103% |
| 20241028 | 757 | 771 | 754 | 760 | 2,800 | -1 | 100% | 100% | 33% | ▼▼ | 99% | 107% | 104% | 98% | 103% |
| 20241029 | 761 | 765 | 753 | 757 | 7,000 | -3 | 100% | 99% | 250% | ▼▼▼ | 101% | 106% | 103% | 97% | 102% |
| 20241030 | 772 | 780 | 770 | 779 | 7,800 | 22 | 103% | 101% | 111% | ▲ | 100% | 103% | 103% | 100% | 105% |
| 20241031 | 772 | 777 | 763 | 769 | 7,100 | -10 | 99% | 100% | 91% | ▼ | 101% | 104% | 103% | 99% | 104% |
| 20241101 | 768 | 777 | 768 | 777 | 2,200 | 8 | 101% | 101% | 31% | ▲ | 104% | 100% | 101% | 100% | 105% |
| 20241105 | 783 | 815 | 783 | 815 | 12,800 | 38 | 105% | 104% | 582% | ▲▲ | 100% | 97% | 102% | 100% | 110% |
| 20241106 | 785 | 796 | 771 | 783 | 26,700 | -32 | 96% | 100% | 209% | ▼ | 100% | 96% | 100% | 96% | 106% |
| 20241107 | 798 | 798 | 786 | 795 | 15,100 | 12 | 102% | 100% | 57% | ▲ | 99% | 96% | 101% | 98% | 107% |
| 20241108 | 795 | 795 | 781 | 786 | 8,400 | -9 | 99% | 99% | 56% | ▼ | 97% | 97% | 102% | 96% | 106% |
| 20241111 | 786 | 790 | 762 | 763 | 8,500 | -23 | 97% | 97% | 101% | ▼▼ | 99% | 100% | 105% | 94% | 103% |
| 20241112 | 768 | 783 | 761 | 761 | 22,200 | -2 | 100% | 99% | 261% | ▼▼▼ | 101% | 101% | 106% | 93% | 102% |
| 20241113 | 761 | 771 | 755 | 767 | 14,000 | 6 | 101% | 101% | 63% | ▲ | 99% | 100% | 104% | 94% | 103% |
| 20241114 | 773 | 773 | 763 | 763 | 11,300 | -4 | 99% | 99% | 81% | ▼ | 99% | 103% | 105% | 94% | 101% |
| 20241115 | 764 | 764 | 758 | 758 | 7,400 | -5 | 99% | 99% | 65% | ▼▼ | 101% | 105% | 107% | 93% | 100% |
| 20241118 | 755 | 766 | 755 | 765 | 7,000 | 7 | 101% | 101% | 95% | ▲ | 100% | 104% | 105% | 94% | 101% |
| 20241119 | 765 | 765 | 761 | 765 | 900 | 0 | 100% | 100% | 13% | -- | 99% | 102% | 103% | 94% | 101% |
| 20241120 | 778 | 778 | 770 | 771 | 5,300 | 6 | 101% | 99% | 589% | ▲ | 101% | 100% | 104% | 95% | 102% |
| 20241121 | 775 | 799 | 775 | 786 | 5,600 | 15 | 102% | 101% | 106% | ▲▲ | 101% | 100% | 102% | 96% | 104% |
| 20241122 | 784 | 794 | 784 | 794 | 4,500 | 8 | 101% | 101% | 80% | ▲▲▲ | 99% | 97% | 99% | 97% | 105% |
| 20241125 | 805 | 805 | 794 | 794 | 4,700 | 0 | 100% | 99% | 104% | -- | 98% | 99% | 99% | 97% | 105% |
| 20241126 | 794 | 794 | 777 | 777 | 2,000 | -17 | 98% | 98% | 43% | ▼ | 99% | 102% | 101% | 95% | 103% |
| 20241127 | 780 | 797 | 765 | 769 | 6,200 | -8 | 99% | 99% | 310% | ▼▼ | 102% | 104% | 102% | 94% | 101% |
| 20241128 | 769 | 784 | 765 | 782 | 2,600 | 13 | 102% | 102% | 42% | ▲ | 102% | 105% | 103% | 96% | 103% |
| 20241129 | 767 | 780 | 767 | 779 | 1,100 | -3 | 100% | 102% | 42% | ▼ | 101% | 103% | 101% | 96% | 103% |
| 20241202 | 780 | 789 | 780 | 789 | 6,300 | 10 | 101% | 101% | 573% | ▲ | 101% | 101% | 99% | 97% | 104% |
| 20241203 | 794 | 799 | 786 | 799 | 10,600 | 10 | 101% | 101% | 168% | ▲▲ | 100% | 100% | 99% | 100% | 105% |
| 20241204 | 799 | 800 | 770 | 797 | 10,300 | -2 | 100% | 100% | 97% | ▼ | 101% | 99% | 99% | 100% | 105% |
| 20241205 | 797 | 805 | 789 | 805 | 3,100 | 8 | 101% | 101% | 30% | ▲ | 100% | 99% | 99% | 100% | 106% |
| 20241206 | 800 | 803 | 790 | 803 | 2,300 | -2 | 100% | 100% | 74% | ▼ | 98% | 96% | 0% | 100% | 106% |
| 20241209 | 814 | 814 | 797 | 798 | 4,800 | -5 | 99% | 98% | 209% | ▼▼ | 99% | 98% | 0% | 99% | 105% |
| 20241210 | 798 | 798 | 787 | 787 | 3,400 | -11 | 99% | 99% | 71% | ▼▼▼ | 100% | 100% | 0% | 98% | 104% |
| 20241211 | 787 | 790 | 787 | 790 | 1,500 | 3 | 100% | 100% | 44% | ▲ | 99% | 99% | 0% | 98% | 104% |
| 20241212 | 792 | 792 | 782 | 782 | 2,300 | -8 | 99% | 99% | 153% | ▼ | 100% | 100% | 0% | 97% | 103% |
| 20241213 | 783 | 787 | 781 | 781 | 1,300 | -1 | 100% | 100% | 57% | ▼▼ | 100% | 101% | 0% | 97% | 102% |
| 20241216 | 781 | 787 | 781 | 784 | 1,900 | 3 | 100% | 100% | 146% | ▲ | 99% | 100% | 0% | 97% | 102% |
| 20241217 | 789 | 789 | 780 | 780 | 3,800 | -4 | 99% | 99% | 200% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 783 | 795 | 780 | 782 | 5,800 | 2 | 100% | 100% | 153% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241219 | 782 | 790 | 782 | 785 | 1,100 | 3 | 100% | 100% | 19% | ▲▲ | 100% | 0% | 0% | 98% | 102% |
| 20241220 | 785 | 788 | 778 | 788 | 3,700 | 3 | 100% | 100% | 336% | ▲▲▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 130,500 | 0 | 110,700 | 0 | 19,800 |
| 2024-12-06 | 0 | 131,200 | 0 | 110,700 | 0 | 20,500 |
| 2024-11-29 | 0 | 131,900 | 0 | 111,700 | 0 | 20,200 |
| 2024-11-22 | 0 | 132,400 | 0 | 111,800 | 0 | 20,600 |
| 2024-11-15 | 0 | 133,300 | 0 | 109,200 | 0 | 24,100 |
| 2024-11-08 | 0 | 136,900 | 0 | 109,100 | 0 | 27,800 |
| 2024-11-01 | 0 | 136,900 | 0 | 109,300 | 0 | 27,600 |
| 2024-10-25 | 0 | 139,400 | 0 | 110,800 | 0 | 28,600 |
| 2024-10-18 | 0 | 139,500 | 0 | 110,700 | 0 | 28,800 |
| 2024-10-11 | 0 | 145,600 | 0 | 116,100 | 0 | 29,500 |
| 2024-10-04 | 0 | 140,400 | 0 | 112,200 | 0 | 28,200 |
| 2024-09-27 | 0 | 143,000 | 0 | 111,500 | 0 | 31,500 |
| 2024-09-20 | 0 | 146,000 | 0 | 113,400 | 0 | 32,600 |
| 2024-09-13 | 0 | 151,400 | 0 | 115,200 | 0 | 36,200 |
| 2024-09-06 | 0 | 152,600 | 0 | 117,000 | 0 | 35,600 |
| 2024-08-30 | 0 | 151,800 | 0 | 118,000 | 0 | 33,800 |
| 2024-08-23 | 0 | 158,600 | 0 | 121,800 | 0 | 36,800 |
| 2024-08-16 | 0 | 130,400 | 0 | 98,200 | 0 | 32,200 |
| 2024-08-09 | 1,000 | 122,400 | 1,000 | 91,800 | 0 | 30,600 |
| 2024-08-02 | 0 | 136,300 | 0 | 102,500 | 0 | 33,800 |
| 2024-07-26 | 0 | 139,600 | 0 | 105,700 | 0 | 33,900 |
| 2024-07-19 | 0 | 141,700 | 0 | 108,300 | 0 | 33,400 |
| 2024-07-12 | 0 | 142,200 | 0 | 106,700 | 0 | 35,500 |
| 2024-07-05 | 0 | 140,700 | 0 | 104,900 | 0 | 35,800 |
| 2024-06-28 | 0 | 137,900 | 0 | 103,900 | 0 | 34,000 |
| 2024-06-21 | 0 | 134,900 | 0 | 98,800 | 0 | 36,100 |
| 2024-06-14 | 0 | 129,900 | 0 | 91,000 | 0 | 38,900 |
| 2024-06-07 | 0 | 113,300 | 0 | 78,300 | 0 | 35,000 |
| 2024-05-31 | 0 | 102,200 | 0 | 68,200 | 0 | 34,000 |
| 2024-05-24 | 0 | 129,100 | 0 | 81,300 | 0 | 47,800 |
| 2024-05-17 | 0 | 137,700 | 0 | 80,200 | 0 | 57,500 |
| 2024-05-10 | 0 | 145,700 | 0 | 86,300 | 0 | 59,400 |
| 2024-05-02 | 0 | 184,800 | 0 | 126,300 | 0 | 58,500 |
| 2024-04-26 | 0 | 185,200 | 0 | 138,900 | 0 | 46,300 |
| 2024-04-19 | 0 | 185,700 | 0 | 137,300 | 0 | 48,400 |
| 2024-04-12 | 0 | 189,600 | 0 | 141,500 | 0 | 48,100 |
| 2024-04-05 | 0 | 191,400 | 0 | 141,900 | 0 | 49,500 |
| 2024-03-29 | 0 | 195,700 | 0 | 144,000 | 0 | 51,700 |
| 2024-03-22 | 0 | 193,700 | 0 | 131,700 | 0 | 62,000 |
| 2024-03-15 | 0 | 195,600 | 0 | 128,200 | 0 | 67,400 |
| 2024-03-08 | 0 | 199,800 | 0 | 130,000 | 0 | 69,800 |
| 2024-03-01 | 0 | 195,200 | 0 | 115,600 | 0 | 79,600 |
| 2024-02-22 | 0 | 182,400 | 0 | 98,800 | 0 | 83,600 |
| 2024-02-16 | 0 | 182,000 | 0 | 98,400 | 0 | 83,600 |
| 2024-02-09 | 0 | 192,800 | 0 | 107,700 | 0 | 85,100 |
| 2024-02-02 | 0 | 146,500 | 0 | 97,000 | 0 | 49,500 |
| 2024-01-26 | 0 | 139,700 | 0 | 98,600 | 0 | 41,100 |
| 2024-01-19 | 0 | 143,000 | 0 | 99,700 | 0 | 43,300 |
| 2024-01-12 | 0 | 144,100 | 0 | 98,900 | 0 | 45,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 12:00 | パーカー | （訂正・数値データ訂正）「2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20241105 | 16:00 | パーカー | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240805 | 16:00 | パーカー | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240725 | 16:00 | パーカー | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 16:00 | パーカー | 監査役の辞任に関するお知らせ |
| 20240626 | 16:00 | パーカー | 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 |
| 20240626 | 16:00 | パーカー | 支配株主等に関する事項について |
| 20240509 | 16:00 | パーカー | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240509 | 16:00 | パーカー | 2024年3月期通期個別業績予想と実績値との差異に関するお知らせ |
| 20240205 | 16:00 | パーカー | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240205 | 16:00 | パーカー | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9845 | 1 | トップ｜株式会社パーカーコーポレーション | 2024-12-21 15:27:31 |
| 9845 | 2 | 免責事項｜株式会社パーカーコーポレーション | 2024-06-14 09:05:27 |
| 9845 | 2 | 電子公告｜株式会社パーカーコーポレーション | 2024-06-14 09:05:26 |
| 9845 | 2 | 株主総会｜株式会社パーカーコーポレーション | 2024-06-14 09:05:25 |
| 9845 | 2 | IRカレンダー｜株式会社パーカーコーポレーション | 2024-06-14 09:05:24 |
| 9845 | 2 | 株式手続きのご案内｜株式会社パーカーコーポレーション | 2024-06-14 09:05:23 |
| 9845 | 2 | 配当方針・配当金の推移｜株式会社パーカーコーポレーション | 2024-06-14 09:05:22 |
| 9845 | 2 | 株式データ｜株式会社パーカーコーポレーション | 2024-06-14 09:05:20 |
| 9845 | 2 | 有価証券報告書｜株式会社パーカーコーポレーション | 2024-06-14 09:05:19 |
| 9845 | 2 | 決算短信｜株式会社パーカーコーポレーション | 2024-06-14 09:05:18 |