| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 824 | 825 | 809 | 818 | 4,100 | 9 | 101% | 99% | 513% | ▲ | 99% | 101% | 102% | 98% | 105% |
| 20250121 | 818 | 820 | 812 | 812 | 1,000 | -6 | 99% | 99% | 24% | ▼ | 100% | 101% | 102% | 97% | 104% |
| 20250122 | 818 | 823 | 815 | 820 | 4,000 | 8 | 101% | 100% | 400% | ▲ | 99% | 100% | 100% | 98% | 104% |
| 20250123 | 827 | 828 | 820 | 821 | 3,300 | 1 | 100% | 99% | 83% | ▲▲ | 101% | 100% | 101% | 98% | 104% |
| 20250124 | 821 | 830 | 820 | 830 | 5,800 | 9 | 101% | 101% | 176% | ▲▲▲ | 99% | 100% | 100% | 99% | 105% |
| 20250127 | 832 | 832 | 821 | 826 | 4,300 | -4 | 100% | 99% | 74% | ▼ | 99% | 103% | 100% | 99% | 104% |
| 20250128 | 829 | 829 | 822 | 822 | 800 | -4 | 100% | 99% | 19% | ▼▼ | 100% | 104% | 101% | 98% | 103% |
| 20250129 | 822 | 823 | 816 | 823 | 2,500 | 1 | 100% | 100% | 313% | ▲ | 101% | 102% | 102% | 98% | 103% |
| 20250130 | 813 | 823 | 810 | 820 | 11,000 | -3 | 100% | 101% | 440% | ▼ | 101% | 101% | 101% | 98% | 103% |
| 20250131 | 820 | 831 | 820 | 829 | 11,800 | 9 | 101% | 101% | 107% | ▲ | 103% | 100% | 100% | 100% | 104% |
| 20250203 | 829 | 856 | 829 | 856 | 23,600 | 27 | 103% | 103% | 200% | ▲▲ | 100% | 100% | 101% | 100% | 108% |
| 20250204 | 826 | 836 | 812 | 830 | 17,300 | -26 | 97% | 100% | 73% | ▼ | 100% | 100% | 100% | 97% | 104% |
| 20250205 | 827 | 834 | 821 | 823 | 9,900 | -7 | 99% | 100% | 57% | ▼▼ | 101% | 100% | 101% | 96% | 103% |
| 20250206 | 823 | 831 | 818 | 831 | 8,700 | 8 | 101% | 101% | 88% | ▲ | 100% | 100% | 100% | 97% | 104% |
| 20250207 | 831 | 831 | 818 | 830 | 3,600 | -1 | 100% | 100% | 41% | ▼ | 100% | 100% | 100% | 97% | 104% |
| 20250210 | 830 | 830 | 820 | 827 | 6,300 | -3 | 100% | 100% | 175% | ▼▼ | 100% | 100% | 100% | 97% | 103% |
| 20250212 | 827 | 830 | 820 | 825 | 9,700 | -2 | 100% | 100% | 154% | ▼▼▼ | 100% | 100% | 100% | 96% | 102% |
| 20250213 | 830 | 830 | 822 | 827 | 3,200 | 2 | 100% | 100% | 33% | ▲ | 100% | 100% | 101% | 97% | 102% |
| 20250214 | 828 | 828 | 822 | 828 | 3,200 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 99% | 101% | 97% | 102% |
| 20250217 | 829 | 830 | 824 | 826 | 2,000 | -2 | 100% | 100% | 63% | ▼ | 100% | 100% | 101% | 96% | 102% |
| 20250218 | 825 | 830 | 825 | 826 | 1,100 | 0 | 100% | 100% | 55% | -- | 101% | 100% | 101% | 96% | 102% |
| 20250219 | 826 | 831 | 826 | 831 | 4,200 | 5 | 101% | 101% | 382% | ▲ | 100% | 100% | 101% | 97% | 101% |
| 20250220 | 828 | 830 | 824 | 824 | 2,000 | -7 | 99% | 100% | 48% | ▼ | 101% | 102% | 103% | 96% | 100% |
| 20250225 | 813 | 827 | 813 | 818 | 10,700 | -6 | 99% | 101% | 535% | ▼▼ | 100% | 101% | 102% | 96% | 100% |
| 20250226 | 821 | 826 | 814 | 821 | 10,300 | 3 | 100% | 100% | 96% | ▲ | 100% | 100% | 102% | 96% | 100% |
| 20250227 | 826 | 828 | 818 | 824 | 10,200 | 3 | 100% | 100% | 99% | ▲▲ | 100% | 101% | 102% | 96% | 101% |
| 20250228 | 823 | 823 | 814 | 822 | 7,700 | -2 | 100% | 100% | 75% | ▼ | 100% | 101% | 102% | 96% | 100% |
| 20250303 | 822 | 827 | 815 | 826 | 3,800 | 4 | 100% | 100% | 49% | ▲ | 100% | 100% | 102% | 96% | 101% |
| 20250304 | 826 | 826 | 823 | 826 | 2,400 | 0 | 100% | 100% | 63% | -- | 100% | 100% | 102% | 96% | 101% |
| 20250305 | 826 | 829 | 824 | 827 | 3,700 | 1 | 100% | 100% | 154% | ▲ | 100% | 99% | 102% | 97% | 101% |
| 20250306 | 829 | 834 | 828 | 830 | 10,000 | 3 | 100% | 100% | 270% | ▲▲ | 100% | 100% | 102% | 100% | 101% |
| 20250307 | 827 | 833 | 825 | 826 | 3,100 | -4 | 100% | 100% | 31% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20250310 | 827 | 830 | 827 | 828 | 2,200 | 2 | 100% | 100% | 71% | ▲ | 100% | 102% | 102% | 100% | 101% |
| 20250311 | 824 | 824 | 815 | 822 | 4,700 | -6 | 99% | 100% | 214% | ▼ | 100% | 102% | 103% | 99% | 100% |
| 20250312 | 818 | 821 | 816 | 820 | 5,400 | -2 | 100% | 100% | 115% | ▼▼ | 100% | 102% | 99% | 99% | 100% |
| 20250313 | 820 | 826 | 818 | 824 | 3,200 | 4 | 100% | 100% | 59% | ▲ | 100% | 102% | 97% | 99% | 101% |
| 20250314 | 821 | 823 | 816 | 823 | 3,300 | -1 | 100% | 100% | 103% | ▼ | 100% | 100% | 95% | 99% | 101% |
| 20250317 | 838 | 839 | 831 | 837 | 6,200 | 14 | 102% | 100% | 188% | ▲ | 100% | 100% | 95% | 100% | 102% |
| 20250318 | 837 | 837 | 810 | 834 | 8,600 | -3 | 100% | 100% | 139% | ▼ | 100% | 101% | 94% | 100% | 102% |
| 20250319 | 832 | 833 | 830 | 832 | 2,900 | -2 | 100% | 100% | 34% | ▼▼ | 101% | 101% | 93% | 99% | 102% |
| 20250321 | 830 | 835 | 829 | 835 | 4,000 | 3 | 100% | 101% | 138% | ▲ | 100% | 101% | 92% | 100% | 102% |
| 20250324 | 837 | 839 | 832 | 838 | 4,400 | 3 | 100% | 100% | 110% | ▲▲ | 101% | 97% | 92% | 100% | 102% |
| 20250325 | 835 | 845 | 835 | 841 | 4,600 | 3 | 100% | 101% | 105% | ▲▲▲ | 100% | 95% | 92% | 100% | 103% |
| 20250326 | 843 | 844 | 838 | 840 | 13,500 | -1 | 100% | 100% | 293% | ▼ | 100% | 95% | 92% | 100% | 102% |
| 20250327 | 841 | 842 | 838 | 842 | 2,100 | 2 | 100% | 100% | 16% | ▲ | 97% | 95% | 92% | 100% | 103% |
| 20250328 | 838 | 839 | 810 | 812 | 6,700 | -30 | 96% | 97% | 319% | ▼ | 99% | 96% | 95% | 96% | 100% |
| 20250331 | 812 | 813 | 795 | 800 | 7,100 | -12 | 99% | 99% | 106% | ▼▼ | 100% | 93% | 97% | 95% | 100% |
| 20250401 | 797 | 803 | 795 | 795 | 4,900 | -5 | 99% | 100% | 69% | ▼▼▼ | 100% | 92% | 97% | 94% | 100% |
| 20250402 | 796 | 802 | 789 | 796 | 5,000 | 1 | 100% | 100% | 102% | ▲ | 99% | 95% | 98% | 95% | 100% |
| 20250403 | 786 | 801 | 771 | 782 | 8,500 | -14 | 98% | 99% | 170% | ▼ | 98% | 99% | 0% | 93% | 100% |
| 20250404 | 759 | 773 | 723 | 743 | 13,000 | -39 | 95% | 98% | 153% | ▼▼ | 103% | 106% | 0% | 88% | 100% |
| 20250408 | 708 | 734 | 708 | 728 | 7,800 | -15 | 98% | 103% | 60% | ▼▼▼ | 102% | 105% | 0% | 86% | 100% |
| 20250409 | 714 | 730 | 714 | 730 | 2,600 | 2 | 100% | 102% | 33% | ▲ | 100% | 101% | 0% | 87% | 100% |
| 20250410 | 748 | 748 | 730 | 748 | 6,400 | 18 | 102% | 100% | 246% | ▲▲ | 103% | 104% | 0% | 89% | 103% |
| 20250411 | 731 | 750 | 731 | 750 | 8,400 | 2 | 100% | 103% | 131% | ▲▲▲ | 100% | 103% | 0% | 89% | 103% |
| 20250414 | 749 | 756 | 743 | 746 | 3,900 | -4 | 99% | 100% | 46% | ▼ | 100% | 104% | 0% | 89% | 102% |
| 20250415 | 745 | 752 | 736 | 747 | 5,600 | 1 | 100% | 100% | 144% | ▲ | 102% | 0% | 0% | 89% | 103% |
| 20250416 | 747 | 765 | 747 | 759 | 1,800 | 12 | 102% | 102% | 32% | ▲▲ | 101% | 0% | 0% | 90% | 104% |
| 20250417 | 746 | 769 | 746 | 754 | 1,900 | -5 | 99% | 101% | 106% | ▼ | 103% | 0% | 0% | 90% | 104% |
| 20250418 | 753 | 772 | 753 | 772 | 2,400 | 18 | 102% | 103% | 126% | ▲ | % | % | % | 92% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 133,000 | 0 | 97,200 | 0 | 35,800 |
| 2025-04-04 | 0 | 134,400 | 0 | 99,200 | 0 | 35,200 |
| 2025-03-28 | 0 | 134,600 | 0 | 100,500 | 0 | 34,100 |
| 2025-03-21 | 0 | 128,900 | 0 | 102,500 | 0 | 26,400 |
| 2025-03-14 | 0 | 122,300 | 0 | 100,400 | 0 | 21,900 |
| 2025-03-07 | 0 | 121,600 | 0 | 100,900 | 0 | 20,700 |
| 2025-02-28 | 0 | 121,600 | 0 | 100,600 | 0 | 21,000 |
| 2025-02-21 | 0 | 127,400 | 0 | 100,800 | 0 | 26,600 |
| 2025-02-14 | 0 | 132,300 | 0 | 101,800 | 0 | 30,500 |
| 2025-02-07 | 0 | 136,600 | 0 | 101,800 | 0 | 34,800 |
| 2025-01-31 | 0 | 136,200 | 0 | 114,800 | 0 | 21,400 |
| 2025-01-24 | 0 | 125,500 | 0 | 105,200 | 0 | 20,300 |
| 2025-01-17 | 0 | 123,700 | 0 | 106,700 | 0 | 17,000 |
| 2025-01-10 | 0 | 126,600 | 0 | 108,400 | 0 | 18,200 |
| 2024-12-27 | 0 | 126,400 | 0 | 108,400 | 0 | 18,000 |
| 2024-12-20 | 0 | 130,400 | 0 | 110,800 | 0 | 19,600 |
| 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 |
|---|---|---|---|
| 20250418 | 16:00 | パーカー | 連結子会社からの配当金受領及び2025年3月期個別業績予想の修正に関するお知らせ |
| 20250203 | 16:00 | パーカー | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 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 | 2025-04-19 09:20:16 |
| 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 |