| 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 | 1,824 | 1,851 | 1,824 | 1,840 | 12,600 | 9 | 100% | 101% | 92% | ▲ | 100% | 101% | 102% | 96% | 103% |
| 20250311 | 1,816 | 1,820 | 1,786 | 1,819 | 16,400 | -21 | 99% | 100% | 130% | ▼ | 100% | 101% | 102% | 95% | 102% |
| 20250312 | 1,820 | 1,826 | 1,814 | 1,822 | 7,100 | 3 | 100% | 100% | 43% | ▲ | 100% | 101% | 102% | 98% | 102% |
| 20250313 | 1,814 | 1,824 | 1,810 | 1,812 | 6,000 | -10 | 99% | 100% | 85% | ▼ | 101% | 101% | 100% | 97% | 101% |
| 20250314 | 1,812 | 1,830 | 1,812 | 1,827 | 11,600 | 15 | 101% | 101% | 193% | ▲ | 99% | 99% | 98% | 98% | 102% |
| 20250317 | 1,844 | 1,844 | 1,822 | 1,833 | 11,100 | 6 | 100% | 99% | 96% | ▲▲ | 100% | 100% | 97% | 98% | 103% |
| 20250318 | 1,832 | 1,844 | 1,831 | 1,834 | 11,700 | 1 | 100% | 100% | 105% | ▲▲▲ | 99% | 100% | 95% | 98% | 103% |
| 20250319 | 1,834 | 1,836 | 1,821 | 1,822 | 8,800 | -12 | 99% | 99% | 75% | ▼ | 100% | 102% | 98% | 98% | 102% |
| 20250321 | 1,822 | 1,829 | 1,817 | 1,820 | 10,300 | -2 | 100% | 100% | 117% | ▼▼ | 100% | 102% | 99% | 98% | 102% |
| 20250324 | 1,823 | 1,831 | 1,816 | 1,820 | 6,600 | 0 | 100% | 100% | 64% | -- | 100% | 102% | 101% | 98% | 102% |
| 20250325 | 1,822 | 1,833 | 1,813 | 1,823 | 12,800 | 3 | 100% | 100% | 194% | ▲ | 101% | 99% | 102% | 98% | 102% |
| 20250326 | 1,823 | 1,841 | 1,823 | 1,836 | 14,200 | 13 | 101% | 101% | 111% | ▲▲ | 101% | 98% | 102% | 99% | 103% |
| 20250327 | 1,836 | 1,854 | 1,831 | 1,854 | 19,600 | 18 | 101% | 101% | 138% | ▲▲▲ | 99% | 95% | 100% | 100% | 104% |
| 20250328 | 1,870 | 1,870 | 1,838 | 1,852 | 27,200 | -2 | 100% | 99% | 139% | ▼ | 98% | 95% | 103% | 99% | 104% |
| 20250331 | 1,837 | 1,837 | 1,803 | 1,807 | 25,100 | -45 | 98% | 98% | 92% | ▼▼ | 99% | 94% | 104% | 97% | 100% |
| 20250401 | 1,817 | 1,825 | 1,804 | 1,804 | 19,700 | -3 | 100% | 99% | 78% | ▼▼▼ | 99% | 93% | 104% | 97% | 100% |
| 20250402 | 1,809 | 1,810 | 1,785 | 1,785 | 35,700 | -19 | 99% | 99% | 181% | ▼▼▼▼ | 101% | 99% | 109% | 96% | 100% |
| 20250403 | 1,732 | 1,760 | 1,722 | 1,749 | 32,300 | -36 | 98% | 101% | 90% | ▼▼▼▼▼ | 99% | 99% | 109% | 94% | 100% |
| 20250404 | 1,722 | 1,734 | 1,673 | 1,709 | 62,000 | -40 | 98% | 99% | 192% | ▼▼▼▼▼▼ | 101% | 101% | 113% | 92% | 100% |
| 20250408 | 1,672 | 1,707 | 1,658 | 1,683 | 29,800 | -26 | 98% | 101% | 48% | ▼▼▼▼▼▼▼ | 99% | 102% | 116% | 91% | 100% |
| 20250409 | 1,650 | 1,653 | 1,607 | 1,636 | 41,400 | -47 | 97% | 99% | 139% | ▼▼▼▼▼▼▼▼ | 99% | 97% | 110% | 88% | 100% |
| 20250410 | 1,734 | 1,734 | 1,688 | 1,711 | 19,400 | 75 | 105% | 99% | 47% | ▲ | 101% | 103% | 114% | 92% | 105% |
| 20250411 | 1,671 | 1,698 | 1,650 | 1,696 | 28,500 | -15 | 99% | 101% | 147% | ▼ | 99% | 105% | 112% | 91% | 104% |
| 20250414 | 1,709 | 1,720 | 1,686 | 1,689 | 32,200 | -7 | 100% | 99% | 113% | ▼▼ | 100% | 107% | 113% | 91% | 103% |
| 20250415 | 1,690 | 1,696 | 1,685 | 1,688 | 27,900 | -1 | 100% | 100% | 87% | ▼▼▼ | 99% | 108% | 113% | 91% | 103% |
| 20250416 | 1,690 | 1,698 | 1,672 | 1,676 | 24,100 | -12 | 99% | 99% | 86% | ▼▼▼▼ | 102% | 110% | 113% | 90% | 102% |
| 20250417 | 1,688 | 1,726 | 1,688 | 1,723 | 23,600 | 47 | 103% | 102% | 98% | ▲ | 103% | 108% | 110% | 93% | 105% |
| 20250418 | 1,737 | 1,791 | 1,731 | 1,791 | 29,100 | 68 | 104% | 103% | 123% | ▲▲ | 101% | 104% | 107% | 97% | 109% |
| 20250421 | 1,791 | 1,803 | 1,785 | 1,803 | 14,900 | 12 | 101% | 101% | 51% | ▲▲▲ | 102% | 105% | 106% | 97% | 110% |
| 20250422 | 1,803 | 1,835 | 1,803 | 1,833 | 18,800 | 30 | 102% | 102% | 126% | ▲▲▲▲ | 101% | 102% | 101% | 99% | 112% |
| 20250423 | 1,848 | 1,865 | 1,844 | 1,864 | 16,500 | 31 | 102% | 101% | 88% | ▲▲▲▲▲ | 100% | 100% | 99% | 100% | 114% |
| 20250424 | 1,876 | 1,882 | 1,840 | 1,871 | 25,500 | 7 | 100% | 100% | 155% | ▲▲▲▲▲▲ | 100% | 101% | 100% | 100% | 114% |
| 20250425 | 1,860 | 1,880 | 1,852 | 1,865 | 16,700 | -6 | 100% | 100% | 65% | ▼ | 101% | 102% | 99% | 100% | 114% |
| 20250428 | 1,865 | 1,892 | 1,850 | 1,885 | 75,400 | 20 | 101% | 101% | 451% | ▲ | 100% | 102% | 99% | 100% | 115% |
| 20250430 | 1,877 | 1,894 | 1,859 | 1,877 | 23,800 | -8 | 100% | 100% | 32% | ▼ | 101% | 103% | 99% | 100% | 115% |
| 20250501 | 1,862 | 1,907 | 1,848 | 1,879 | 44,900 | 2 | 100% | 101% | 189% | ▲ | 99% | 102% | 99% | 100% | 115% |
| 20250502 | 1,879 | 1,884 | 1,862 | 1,864 | 13,900 | -15 | 99% | 99% | 31% | ▼ | 102% | 100% | 99% | 99% | 114% |
| 20250507 | 1,866 | 1,908 | 1,866 | 1,907 | 17,100 | 43 | 102% | 102% | 123% | ▲ | 99% | 96% | 97% | 100% | 117% |
| 20250508 | 1,907 | 1,907 | 1,880 | 1,895 | 8,300 | -12 | 99% | 99% | 49% | ▼ | 101% | 97% | 98% | 99% | 116% |
| 20250509 | 1,892 | 1,925 | 1,883 | 1,912 | 36,400 | 17 | 101% | 101% | 439% | ▲ | 97% | 97% | 97% | 100% | 117% |
| 20250512 | 1,910 | 1,910 | 1,844 | 1,858 | 39,100 | -54 | 97% | 97% | 107% | ▼ | 98% | 99% | 99% | 97% | 111% |
| 20250513 | 1,870 | 1,870 | 1,836 | 1,836 | 27,600 | -22 | 99% | 98% | 71% | ▼▼ | 100% | 100% | 101% | 96% | 110% |
| 20250514 | 1,836 | 1,847 | 1,815 | 1,835 | 16,700 | -1 | 100% | 100% | 61% | ▼▼▼ | 100% | 100% | 101% | 96% | 109% |
| 20250515 | 1,826 | 1,842 | 1,826 | 1,827 | 7,300 | -8 | 100% | 100% | 44% | ▼▼▼▼ | 102% | 100% | 101% | 96% | 109% |
| 20250516 | 1,825 | 1,866 | 1,821 | 1,853 | 25,900 | 26 | 101% | 102% | 355% | ▲ | 100% | 100% | 101% | 97% | 111% |
| 20250519 | 1,838 | 1,854 | 1,832 | 1,842 | 11,900 | -11 | 99% | 100% | 46% | ▼ | 98% | 100% | 100% | 96% | 107% |
| 20250520 | 1,842 | 1,852 | 1,814 | 1,814 | 13,800 | -28 | 98% | 98% | 116% | ▼▼ | 100% | 101% | 101% | 95% | 101% |
| 20250521 | 1,826 | 1,846 | 1,817 | 1,834 | 10,700 | 20 | 101% | 100% | 78% | ▲ | 100% | 101% | 100% | 96% | 102% |
| 20250522 | 1,822 | 1,834 | 1,818 | 1,820 | 7,800 | -14 | 99% | 100% | 73% | ▼ | 100% | 101% | 100% | 95% | 100% |
| 20250523 | 1,825 | 1,830 | 1,818 | 1,830 | 7,100 | 10 | 101% | 100% | 91% | ▲ | 100% | 99% | 0% | 96% | 101% |
| 20250526 | 1,835 | 1,836 | 1,825 | 1,836 | 8,600 | 6 | 100% | 100% | 121% | ▲▲ | 101% | 101% | 0% | 96% | 101% |
| 20250527 | 1,832 | 1,848 | 1,832 | 1,842 | 5,600 | 6 | 100% | 101% | 65% | ▲▲▲ | 99% | 100% | 0% | 96% | 102% |
| 20250528 | 1,850 | 1,850 | 1,835 | 1,835 | 8,300 | -7 | 100% | 99% | 148% | ▼ | 99% | 100% | 0% | 96% | 101% |
| 20250529 | 1,833 | 1,844 | 1,818 | 1,822 | 19,900 | -13 | 99% | 99% | 240% | ▼▼ | 100% | 101% | 0% | 95% | 100% |
| 20250530 | 1,818 | 1,831 | 1,812 | 1,818 | 13,200 | -4 | 100% | 100% | 66% | ▼▼▼ | 102% | 100% | 0% | 95% | 100% |
| 20250602 | 1,821 | 1,856 | 1,821 | 1,852 | 17,700 | 34 | 102% | 102% | 134% | ▲ | 99% | 98% | 0% | 97% | 102% |
| 20250603 | 1,852 | 1,852 | 1,836 | 1,836 | 5,600 | -16 | 99% | 99% | 32% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20250604 | 1,836 | 1,849 | 1,836 | 1,840 | 6,400 | 4 | 100% | 100% | 114% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20250605 | 1,832 | 1,833 | 1,820 | 1,820 | 7,600 | -20 | 99% | 99% | 119% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20250606 | 1,822 | 1,824 | 1,816 | 1,817 | 11,100 | -3 | 100% | 100% | 146% | ▼▼ | % | % | % | 98% | 100% |
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 | 81,800 | 0 | 61,100 | 0 | 20,700 |
| 2025-05-23 | 0 | 84,700 | 0 | 63,600 | 0 | 21,100 |
| 2025-05-16 | 0 | 84,500 | 0 | 63,700 | 0 | 20,800 |
| 2025-05-09 | 0 | 99,200 | 0 | 74,300 | 0 | 24,900 |
| 2025-05-02 | 0 | 87,700 | 0 | 72,800 | 0 | 14,900 |
| 2025-04-25 | 0 | 85,600 | 0 | 68,600 | 0 | 17,000 |
| 2025-04-18 | 0 | 87,300 | 0 | 68,100 | 0 | 19,200 |
| 2025-04-11 | 0 | 88,500 | 0 | 68,500 | 0 | 20,000 |
| 2025-04-04 | 0 | 85,100 | 0 | 65,600 | 0 | 19,500 |
| 2025-03-28 | 0 | 82,900 | 0 | 58,200 | 0 | 24,700 |
| 2025-03-21 | 0 | 82,100 | 0 | 57,000 | 0 | 25,100 |
| 2025-03-14 | 0 | 77,200 | 0 | 54,900 | 0 | 22,300 |
| 2025-03-07 | 0 | 76,200 | 0 | 54,100 | 0 | 22,100 |
| 2025-02-28 | 0 | 78,100 | 0 | 56,500 | 0 | 21,600 |
| 2025-02-21 | 0 | 82,900 | 0 | 59,200 | 0 | 23,700 |
| 2025-02-14 | 0 | 84,700 | 0 | 58,300 | 0 | 26,400 |
| 2025-02-07 | 0 | 75,200 | 0 | 47,100 | 0 | 28,100 |
| 2025-01-31 | 0 | 70,600 | 0 | 47,000 | 0 | 23,600 |
| 2025-01-24 | 0 | 76,100 | 0 | 50,200 | 0 | 25,900 |
| 2025-01-17 | 0 | 72,800 | 0 | 49,300 | 0 | 23,500 |
| 2025-01-10 | 100 | 73,000 | 100 | 46,200 | 0 | 26,800 |
| 2024-12-27 | 100 | 62,900 | 100 | 40,500 | 0 | 22,400 |
| 2024-12-20 | 100 | 65,900 | 100 | 40,900 | 0 | 25,000 |
| 2024-12-13 | 0 | 63,700 | 0 | 43,600 | 0 | 20,100 |
| 2024-12-06 | 0 | 64,400 | 0 | 43,700 | 0 | 20,700 |
| 2024-11-29 | 0 | 68,400 | 0 | 46,500 | 0 | 21,900 |
| 2024-11-22 | 0 | 69,500 | 0 | 47,400 | 0 | 22,100 |
| 2024-11-15 | 0 | 71,000 | 0 | 48,600 | 0 | 22,400 |
| 2024-11-08 | 0 | 68,400 | 0 | 50,100 | 0 | 18,300 |
| 2024-11-01 | 0 | 59,300 | 0 | 37,900 | 0 | 21,400 |
| 2024-10-25 | 0 | 61,700 | 0 | 38,600 | 0 | 23,100 |
| 2024-10-18 | 600 | 55,200 | 600 | 34,000 | 0 | 21,200 |
| 2024-10-11 | 600 | 58,200 | 600 | 35,200 | 0 | 23,000 |
| 2024-10-04 | 600 | 51,700 | 600 | 29,600 | 0 | 22,100 |
| 2024-09-27 | 600 | 53,300 | 600 | 30,800 | 0 | 22,500 |
| 2024-09-20 | 0 | 53,000 | 0 | 26,500 | 0 | 26,500 |
| 2024-09-13 | 0 | 52,100 | 0 | 22,500 | 0 | 29,600 |
| 2024-09-06 | 0 | 50,200 | 0 | 19,600 | 0 | 30,600 |
| 2024-08-30 | 0 | 50,300 | 0 | 17,900 | 0 | 32,400 |
| 2024-08-23 | 0 | 45,300 | 0 | 15,900 | 0 | 29,400 |
| 2024-08-16 | 0 | 40,800 | 0 | 19,100 | 0 | 21,700 |
| 2024-08-09 | 0 | 38,000 | 0 | 17,500 | 0 | 20,500 |
| 2024-08-02 | 0 | 39,600 | 0 | 21,700 | 0 | 17,900 |
| 2024-07-26 | 0 | 37,900 | 0 | 19,100 | 0 | 18,800 |
| 2024-07-19 | 0 | 37,800 | 0 | 18,400 | 0 | 19,400 |
| 2024-07-12 | 0 | 38,900 | 0 | 18,400 | 0 | 20,500 |
| 2024-07-05 | 0 | 39,700 | 0 | 18,700 | 0 | 21,000 |
| 2024-06-28 | 0 | 36,500 | 0 | 19,300 | 0 | 17,200 |
| 2024-06-21 | 0 | 35,600 | 0 | 21,200 | 0 | 14,400 |
| 2024-06-14 | 0 | 35,300 | 0 | 21,600 | 0 | 13,700 |
| 2024-06-07 | 0 | 38,200 | 0 | 22,800 | 0 | 15,400 |
| 2024-05-31 | 0 | 38,800 | 0 | 22,900 | 0 | 15,900 |
| 2024-05-24 | 0 | 41,900 | 0 | 26,200 | 0 | 15,700 |
| 2024-05-17 | 0 | 47,100 | 0 | 29,300 | 0 | 17,800 |
| 2024-05-10 | 0 | 48,700 | 0 | 31,600 | 0 | 17,100 |
| 2024-05-02 | 0 | 43,700 | 0 | 31,100 | 0 | 12,600 |
| 2024-04-26 | 0 | 41,800 | 0 | 28,700 | 0 | 13,100 |
| 2024-04-19 | 0 | 46,700 | 0 | 28,500 | 0 | 18,200 |
| 2024-04-12 | 0 | 39,000 | 0 | 24,300 | 0 | 14,700 |
| 2024-04-05 | 0 | 36,900 | 0 | 23,300 | 0 | 13,600 |
| 2024-03-29 | 0 | 38,200 | 0 | 23,100 | 0 | 15,100 |
| 2024-03-22 | 0 | 42,700 | 0 | 22,400 | 0 | 20,300 |
| 2024-03-15 | 0 | 47,400 | 0 | 26,500 | 0 | 20,900 |
| 2024-03-08 | 0 | 47,100 | 0 | 25,900 | 0 | 21,200 |
| 2024-03-01 | 0 | 49,600 | 0 | 28,100 | 0 | 21,500 |
| 2024-02-22 | 0 | 51,600 | 0 | 32,100 | 0 | 19,500 |
| 2024-02-16 | 0 | 55,900 | 0 | 35,600 | 0 | 20,300 |
| 2024-02-09 | 0 | 68,000 | 0 | 39,500 | 0 | 28,500 |
| 2024-02-02 | 0 | 49,300 | 0 | 33,000 | 0 | 16,300 |
| 2024-01-26 | 0 | 43,800 | 0 | 28,100 | 0 | 15,700 |
| 2024-01-19 | 0 | 50,900 | 0 | 29,500 | 0 | 21,400 |
| 2024-01-12 | 0 | 51,900 | 0 | 29,300 | 0 | 22,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250526 | 15:30 | パラカ | 令和7年9月期 第2四半期決算説明資料 |
| 20250509 | 15:30 | パラカ | 令和7年9月期 第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20250509 | 15:30 | パラカ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20250225 | 18:00 | パラカ | 支配株主等に関する事項について |
| 20250221 | 18:00 | パラカ | 当社従業員に対するストックオプション（新株予約権）の発行内容確定に関するお知らせ |
| 20250207 | 15:30 | パラカ | 令和7年9月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20250131 | 15:30 | パラカ | 当社従業員に対するストックオプション（新株予約権）の発行に関するお知らせ |
| 20241120 | 15:30 | パラカ | 令和6年9月期 決算説明資料 |
| 20241108 | 15:30 | パラカ | 令和6年9月期決算短信〔日本基準〕（非連結） |
| 20240807 | 15:00 | パラカ | 令和6年9月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240620 | 18:00 | パラカ | 当社従業員に対するストックオプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240530 | 15:00 | パラカ | 当社従業員に対するストックオプション（新株予約権）の発行に関するお知らせ |
| 20240527 | 15:00 | パラカ | 令和6年9月期 第2四半期決算説明資料 |
| 20240509 | 15:00 | パラカ | 令和6年9月期 第2四半期決算短信〔日本基準〕（非連結） |
| 20240207 | 15:00 | パラカ | 令和6年9月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240119 | 15:00 | パラカ | （開示事項の経過）その他の関係会社の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4809 | 1 | パラカ株式会社 | 駐車場の運営、管理、資産運用 | 2025-06-07 06:25:48 |
| 4809 | 2 | 開示情報に「第28期 定時株主総会決議ご通知」を追加しました。 | パラカ株式会社 | 2024-12-20 20:30:23 |
| 4809 | 2 | 開示情報に「第28期定時株主総会招集ご通知（インターネット開示事項含む）」を追加しました。 | パラカ株式会社 | 2024-11-22 20:29:22 |
| 4809 | 2 | 免責事項 | パラカ株式会社 | 2024-06-19 14:09:53 |
| 4809 | 2 | 株主優待 | パラカ株式会社 | 2024-06-19 14:09:51 |
| 4809 | 2 | よくあるご質問 | パラカ株式会社 | 2024-06-19 14:09:50 |
| 4809 | 2 | IR Library（English） | パラカ株式会社 | 2024-06-19 14:09:49 |
| 4809 | 2 | 電子公告 | パラカ株式会社 | 2024-06-19 14:09:48 |
| 4809 | 2 | 株価情報 | パラカ株式会社 | 2024-06-19 14:09:46 |
| 4809 | 2 | 株式情報 | パラカ株式会社 | 2024-06-19 14:09:45 |