| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,243 | 1,245 | 1,224 | 1,229 | 157,600 | -20 | 98% | 99% | 139% | ▼▼ | 99% | 102% | 101% | 93% | 100% |
| 20240726 | 1,229 | 1,234 | 1,217 | 1,222 | 78,800 | -7 | 99% | 99% | 50% | ▼▼▼ | 100% | 98% | 102% | 92% | 100% |
| 20240729 | 1,228 | 1,235 | 1,218 | 1,229 | 121,500 | 7 | 101% | 100% | 154% | ▲ | 99% | 91% | 98% | 93% | 101% |
| 20240730 | 1,247 | 1,247 | 1,216 | 1,229 | 127,700 | 0 | 100% | 99% | 105% | -- | 102% | 91% | 100% | 93% | 101% |
| 20240731 | 1,220 | 1,251 | 1,219 | 1,248 | 90,500 | 19 | 102% | 102% | 71% | ▲ | 98% | 90% | 100% | 94% | 102% |
| 20240801 | 1,232 | 1,232 | 1,198 | 1,207 | 137,100 | -41 | 97% | 98% | 151% | ▼ | 96% | 93% | 106% | 91% | 100% |
| 20240802 | 1,183 | 1,187 | 1,130 | 1,133 | 173,200 | -74 | 94% | 96% | 126% | ▼▼ | 94% | 105% | 120% | 86% | 100% |
| 20240805 | 1,050 | 1,071 | 980 | 991 | 185,000 | -142 | 87% | 94% | 107% | ▼▼▼ | 104% | 117% | 118% | 75% | 100% |
| 20240806 | 1,066 | 1,129 | 1,066 | 1,106 | 273,600 | 115 | 112% | 104% | 148% | ▲ | 102% | 115% | 116% | 84% | 112% |
| 20240807 | 1,081 | 1,129 | 1,076 | 1,105 | 215,600 | -1 | 100% | 102% | 79% | ▼ | 100% | 112% | 116% | 84% | 112% |
| 20240808 | 1,081 | 1,106 | 1,074 | 1,084 | 123,800 | -21 | 98% | 100% | 57% | ▼▼ | 99% | 108% | 113% | 82% | 109% |
| 20240809 | 1,114 | 1,114 | 1,074 | 1,100 | 242,300 | 16 | 101% | 99% | 196% | ▲ | 101% | 97% | 101% | 83% | 111% |
| 20240813 | 1,240 | 1,262 | 1,205 | 1,247 | 387,900 | 147 | 113% | 101% | 160% | ▲▲ | 97% | 97% | 101% | 94% | 126% |
| 20240814 | 1,250 | 1,250 | 1,204 | 1,214 | 187,800 | -33 | 97% | 97% | 48% | ▼ | 99% | 101% | 104% | 93% | 123% |
| 20240815 | 1,206 | 1,214 | 1,189 | 1,189 | 152,900 | -25 | 98% | 99% | 81% | ▼▼ | 99% | 99% | 103% | 91% | 120% |
| 20240816 | 1,219 | 1,229 | 1,197 | 1,206 | 191,000 | 17 | 101% | 99% | 125% | ▲ | 100% | 100% | 104% | 93% | 122% |
| 20240819 | 1,205 | 1,219 | 1,196 | 1,202 | 195,500 | -4 | 100% | 100% | 102% | ▼ | 101% | 100% | 104% | 94% | 121% |
| 20240820 | 1,210 | 1,221 | 1,201 | 1,218 | 143,100 | 16 | 101% | 101% | 73% | ▲ | 100% | 101% | 103% | 95% | 123% |
| 20240821 | 1,206 | 1,221 | 1,206 | 1,208 | 68,700 | -10 | 99% | 100% | 48% | ▼ | 100% | 100% | 103% | 97% | 122% |
| 20240822 | 1,211 | 1,214 | 1,197 | 1,208 | 53,900 | 0 | 100% | 100% | 78% | -- | 99% | 101% | 102% | 97% | 122% |
| 20240823 | 1,215 | 1,216 | 1,201 | 1,201 | 70,100 | -7 | 99% | 99% | 130% | ▼ | 101% | 105% | 103% | 96% | 121% |
| 20240826 | 1,201 | 1,217 | 1,199 | 1,215 | 75,800 | 14 | 101% | 101% | 108% | ▲ | 100% | 104% | 103% | 97% | 123% |
| 20240827 | 1,206 | 1,220 | 1,199 | 1,208 | 78,300 | -7 | 99% | 100% | 103% | ▼ | 100% | 104% | 105% | 97% | 122% |
| 20240828 | 1,204 | 1,213 | 1,199 | 1,210 | 58,000 | 2 | 100% | 100% | 74% | ▲ | 101% | 104% | 105% | 97% | 122% |
| 20240829 | 1,211 | 1,235 | 1,211 | 1,226 | 127,400 | 16 | 101% | 101% | 220% | ▲▲ | 102% | 101% | 103% | 98% | 124% |
| 20240830 | 1,229 | 1,264 | 1,229 | 1,258 | 164,300 | 32 | 103% | 102% | 129% | ▲▲▲ | 98% | 98% | 101% | 100% | 127% |
| 20240902 | 1,270 | 1,271 | 1,232 | 1,247 | 249,800 | -11 | 99% | 98% | 152% | ▼ | 101% | 99% | 103% | 99% | 126% |
| 20240903 | 1,244 | 1,257 | 1,237 | 1,256 | 157,600 | 9 | 101% | 101% | 63% | ▲ | 100% | 98% | 106% | 100% | 116% |
| 20240904 | 1,227 | 1,246 | 1,218 | 1,232 | 192,900 | -24 | 98% | 100% | 122% | ▼ | 102% | 98% | 107% | 98% | 114% |
| 20240905 | 1,220 | 1,244 | 1,211 | 1,244 | 200,900 | 12 | 101% | 102% | 104% | ▲ | 99% | 98% | 108% | 99% | 115% |
| 20240906 | 1,240 | 1,250 | 1,219 | 1,228 | 171,000 | -16 | 99% | 99% | 85% | ▼ | 98% | 101% | 112% | 98% | 112% |
| 20240909 | 1,201 | 1,206 | 1,182 | 1,182 | 162,500 | -46 | 96% | 98% | 95% | ▼▼ | 101% | 101% | 113% | 94% | 100% |
| 20240910 | 1,192 | 1,211 | 1,192 | 1,200 | 145,000 | 18 | 102% | 101% | 89% | ▲ | 99% | 101% | 112% | 95% | 102% |
| 20240911 | 1,200 | 1,218 | 1,185 | 1,190 | 186,400 | -10 | 99% | 99% | 129% | ▼ | 100% | 100% | 110% | 95% | 101% |
| 20240912 | 1,217 | 1,229 | 1,208 | 1,212 | 143,400 | 22 | 102% | 100% | 77% | ▲ | 99% | 102% | 111% | 96% | 103% |
| 20240913 | 1,213 | 1,213 | 1,193 | 1,196 | 195,100 | -16 | 99% | 99% | 136% | ▼ | 100% | 103% | 111% | 95% | 101% |
| 20240917 | 1,208 | 1,208 | 1,190 | 1,205 | 165,500 | 9 | 101% | 100% | 85% | ▲ | 100% | 102% | 110% | 96% | 102% |
| 20240918 | 1,215 | 1,220 | 1,198 | 1,212 | 136,700 | 7 | 101% | 100% | 83% | ▲▲ | 99% | 104% | 109% | 96% | 103% |
| 20240919 | 1,225 | 1,233 | 1,213 | 1,218 | 128,600 | 6 | 100% | 99% | 94% | ▲▲▲ | 100% | 103% | 109% | 97% | 103% |
| 20240920 | 1,230 | 1,245 | 1,217 | 1,235 | 519,000 | 17 | 101% | 100% | 404% | ▲▲▲▲ | 99% | 100% | 106% | 98% | 104% |
| 20240924 | 1,249 | 1,253 | 1,233 | 1,241 | 322,900 | 6 | 100% | 99% | 62% | ▲▲▲▲▲ | 99% | 103% | 107% | 99% | 105% |
| 20240925 | 1,240 | 1,240 | 1,214 | 1,225 | 150,200 | -16 | 99% | 99% | 47% | ▼ | 102% | 103% | 107% | 97% | 104% |
| 20240926 | 1,242 | 1,275 | 1,235 | 1,269 | 276,700 | 44 | 104% | 102% | 184% | ▲ | 100% | 103% | 106% | 100% | 107% |
| 20240927 | 1,253 | 1,264 | 1,244 | 1,255 | 155,700 | -14 | 99% | 100% | 56% | ▼ | 102% | 107% | 110% | 99% | 106% |
| 20240930 | 1,212 | 1,248 | 1,210 | 1,241 | 220,500 | -14 | 99% | 102% | 142% | ▼▼ | 102% | 107% | 106% | 98% | 105% |
| 20241001 | 1,249 | 1,294 | 1,249 | 1,279 | 335,000 | 38 | 103% | 102% | 152% | ▲ | 101% | 106% | 105% | 100% | 108% |
| 20241002 | 1,267 | 1,289 | 1,267 | 1,280 | 163,600 | 1 | 100% | 101% | 49% | ▲▲ | 99% | 98% | 102% | 100% | 108% |
| 20241003 | 1,310 | 1,327 | 1,296 | 1,296 | 272,100 | 16 | 101% | 99% | 166% | ▲▲▲ | 100% | 101% | 101% | 100% | 110% |
| 20241004 | 1,296 | 1,310 | 1,293 | 1,301 | 174,400 | 5 | 100% | 100% | 64% | ▲▲▲▲ | 101% | 98% | 97% | 100% | 110% |
| 20241007 | 1,326 | 1,349 | 1,325 | 1,341 | 261,400 | 40 | 103% | 101% | 150% | ▲▲▲▲▲ | 98% | 101% | 0% | 100% | 113% |
| 20241008 | 1,313 | 1,315 | 1,282 | 1,288 | 263,600 | -53 | 96% | 98% | 101% | ▼ | 100% | 102% | 0% | 96% | 109% |
| 20241009 | 1,292 | 1,305 | 1,284 | 1,288 | 263,700 | 0 | 100% | 100% | 100% | -- | 101% | 101% | 0% | 96% | 108% |
| 20241010 | 1,296 | 1,306 | 1,287 | 1,304 | 215,800 | 16 | 101% | 101% | 82% | ▲ | 100% | 102% | 0% | 97% | 110% |
| 20241011 | 1,302 | 1,306 | 1,291 | 1,297 | 184,500 | -7 | 99% | 100% | 85% | ▼ | 101% | 102% | 0% | 97% | 108% |
| 20241015 | 1,310 | 1,326 | 1,296 | 1,320 | 276,900 | 23 | 102% | 101% | 150% | ▲ | 100% | 100% | 0% | 98% | 110% |
| 20241016 | 1,308 | 1,333 | 1,307 | 1,307 | 208,700 | -13 | 99% | 100% | 75% | ▼ | 100% | 99% | 0% | 97% | 108% |
| 20241017 | 1,307 | 1,315 | 1,299 | 1,309 | 102,700 | 2 | 100% | 100% | 49% | ▲ | 101% | 0% | 0% | 98% | 108% |
| 20241018 | 1,320 | 1,338 | 1,313 | 1,330 | 161,300 | 21 | 102% | 101% | 157% | ▲▲ | 99% | 0% | 0% | 99% | 109% |
| 20241021 | 1,330 | 1,337 | 1,312 | 1,312 | 171,200 | -18 | 99% | 99% | 106% | ▼ | 98% | 0% | 0% | 98% | 107% |
| 20241022 | 1,312 | 1,317 | 1,290 | 1,292 | 147,400 | -20 | 98% | 98% | 86% | ▼▼ | % | % | % | 96% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1,300 | 51,200 | 400 | 22,200 | 900 | 29,000 |
| 2024-10-11 | 1,000 | 59,300 | 400 | 27,900 | 600 | 31,400 |
| 2024-10-04 | 10,800 | 42,300 | 200 | 22,600 | 10,600 | 19,700 |
| 2024-09-27 | 10,800 | 62,500 | 200 | 27,200 | 10,600 | 35,300 |
| 2024-09-20 | 11,100 | 59,200 | 400 | 26,000 | 10,700 | 33,200 |
| 2024-09-13 | 16,000 | 57,600 | 400 | 26,000 | 15,600 | 31,600 |
| 2024-09-06 | 1,100 | 58,200 | 200 | 23,500 | 900 | 34,700 |
| 2024-08-30 | 1,200 | 62,700 | 200 | 31,200 | 1,000 | 31,500 |
| 2024-08-23 | 1,000 | 64,500 | 200 | 30,000 | 800 | 34,500 |
| 2024-08-16 | 200 | 57,300 | 0 | 29,500 | 200 | 27,800 |
| 2024-08-09 | 0 | 53,300 | 0 | 24,800 | 0 | 28,500 |
| 2024-08-02 | 600 | 51,100 | 0 | 29,600 | 600 | 21,500 |
| 2024-07-26 | 600 | 49,400 | 0 | 30,600 | 600 | 18,800 |
| 2024-07-19 | 600 | 55,900 | 0 | 32,200 | 600 | 23,700 |
| 2024-07-12 | 600 | 62,400 | 0 | 30,100 | 600 | 32,300 |
| 2024-07-05 | 400 | 55,700 | 0 | 27,600 | 400 | 28,100 |
| 2024-06-28 | 700 | 54,000 | 0 | 27,500 | 700 | 26,500 |
| 2024-06-21 | 300 | 50,200 | 0 | 23,400 | 300 | 26,800 |
| 2024-06-14 | 300 | 50,800 | 0 | 23,000 | 300 | 27,800 |
| 2024-06-07 | 4,700 | 47,700 | 100 | 21,200 | 4,600 | 26,500 |
| 2024-05-31 | 5,700 | 44,700 | 500 | 20,400 | 5,200 | 24,300 |
| 2024-05-24 | 3,600 | 51,100 | 100 | 16,600 | 3,500 | 34,500 |
| 2024-05-17 | 4,700 | 60,000 | 100 | 19,500 | 4,600 | 40,500 |
| 2024-05-10 | 5,400 | 56,200 | 100 | 18,800 | 5,300 | 37,400 |
| 2024-05-02 | 6,000 | 52,900 | 100 | 16,900 | 5,900 | 36,000 |
| 2024-04-26 | 5,300 | 53,400 | 100 | 16,700 | 5,200 | 36,700 |
| 2024-04-19 | 8,400 | 55,900 | 100 | 17,100 | 8,300 | 38,800 |
| 2024-04-12 | 8,600 | 53,100 | 0 | 17,000 | 8,600 | 36,100 |
| 2024-04-05 | 3,600 | 54,400 | 0 | 17,500 | 3,600 | 36,900 |
| 2024-03-29 | 4,100 | 54,200 | 0 | 17,200 | 4,100 | 37,000 |
| 2024-03-22 | 4,300 | 51,900 | 0 | 16,400 | 4,300 | 35,500 |
| 2024-03-15 | 5,600 | 40,100 | 0 | 15,200 | 5,600 | 24,900 |
| 2024-03-08 | 3,600 | 53,800 | 0 | 19,400 | 3,600 | 34,400 |
| 2024-03-01 | 3,800 | 47,700 | 0 | 17,500 | 3,800 | 30,200 |
| 2024-02-22 | 3,300 | 44,800 | 0 | 16,900 | 3,300 | 27,900 |
| 2024-02-16 | 3,900 | 44,900 | 0 | 17,200 | 3,900 | 27,700 |
| 2024-02-09 | 5,200 | 44,300 | 100 | 18,900 | 5,100 | 25,400 |
| 2024-02-02 | 3,600 | 99,000 | 100 | 67,000 | 3,500 | 32,000 |
| 2024-01-26 | 3,100 | 100,300 | 100 | 66,000 | 3,000 | 34,300 |
| 2024-01-19 | 3,600 | 100,400 | 100 | 73,500 | 3,500 | 26,900 |
| 2024-01-12 | 3,400 | 90,800 | 400 | 66,700 | 3,000 | 24,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 11:00 | 日パーカライ | 自己株式の取得状況に関するお知らせ （会社法第165条第２項の規定による定款の定めに基づく自己株式の取得） |
| 20240926 | 11:00 | 日パーカライ | 自己株式立会外買付取引（ToSTNeT-３）による自己株式の取得結果に関するお知らせ |
| 20240925 | 16:00 | 日パーカライ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240902 | 16:30 | 日パーカライ | 自己株式の取得状況に関するお知らせ |
| 20240809 | 16:00 | 日パーカライ | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 20240809 | 16:00 | 日パーカライ | 自己株式取得に係る事項の決定に関するお知らせ （会社法第165条第2項の規定による定款の定めに基づく自己株式の取得） |
| 20240809 | 16:00 | 日パーカライ | 配当予想の修正（増配）に関するお知らせ |
| 20240725 | 16:00 | 日パーカライ | 株式交換による1 株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ |
| 20240701 | 15:00 | 日パーカライ | 簡易株式交換によるパーカー加工株式会社の完全子会社化完了のお知らせ |
| 20240621 | 17:00 | 日パーカライ | 簡易株式交換における株式交換比率の決定に関するお知らせ |
| 20240514 | 16:00 | 日パーカライ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240329 | 16:00 | 日パーカライ | 代表取締役の異動及び役員人事に関するお知らせ |
| 20240207 | 16:00 | 日パーカライ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240207 | 16:00 | 日パーカライ | 業績予想の修正に関するお知らせ |
| 20240207 | 16:00 | 日パーカライ | 簡易株式交換による連結子会社（パーカー加工株式会社）の完全子会社化に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4095 | 1 | 表面に機能 日本パーカライジング株式会社 | 2024-10-23 09:26:30 |
| 4095 | 2 | 第139期定時株主総会その他の電子提供措置事項（交付書面省略事項） | 2024-06-21 14:45:06 |
| 4095 | 2 | 第139期定時株主総会招集ご通知 | 2024-06-21 14:45:05 |
| 4095 | 2 | IR情報 | 表面に機能 日本パーカライジング株式会社 | 2024-06-15 12:39:07 |
| 4095 | 3 | イベント情報 | 表面に機能 日本パーカライジング株式会社 | 2024-10-21 21:28:53 |
| 4095 | 3 | 自己株式の取得状況に関するお知らせ | 2024-10-01 21:30:44 |
| 4095 | 3 | 自己株式立会外買付取引（ToSTNeT-３）による自己株式の取得結果に関するお知らせ | 2024-09-26 18:30:54 |
| 4095 | 3 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ | 2024-09-25 17:30:48 |
| 4095 | 3 | イベント情報 | 表面に機能 日本パーカライジング株式会社 | 2024-09-13 20:29:05 |
| 4095 | 3 | 自己株式の取得状況に関するお知らせ | 2024-09-02 22:31:00 |