[7846]パイロット:【筆記具】インク吸引式万年筆首位宝飾品も
Yahoo! 【プライム/19その他製品】 売上高:1261680 当期純利益:151810 総資産:1767010 時価:1894億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 4,813 | 4,829 | 4,752 | 4,764 | 60,700 | -40,800 | 99% | ▼ | 2828 | 0 | 0 | 97% | 5% |
| 20250930 | 4,760 | 4,800 | 4,732 | 4,800 | 102,200 | 41,500 | 101% | ▲ | 7771 | 0 | 0 | 98% | 6% |
| 20251001 | 4,780 | 4,780 | 4,709 | 4,736 | 96,800 | -5,400 | 99% | ▼ | 8828 | 0 | 0 | 97% | 5% |
| 20251002 | 4,755 | 4,759 | 4,646 | 4,689 | 82,400 | -14,400 | 99% | ▼▼ | 8888 | 51 | 0 | 96% | 4% |
| 20251003 | 4,700 | 4,718 | 4,647 | 4,679 | 109,900 | 27,500 | 100% | ▼▼▼ | 7177 | 24 | 0 | 96% | 3% |
| 20251006 | 4,749 | 4,749 | 4,686 | 4,738 | 93,700 | -16,200 | 101% | ▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251007 | 4,740 | 4,786 | 4,730 | 4,732 | 98,100 | 4,400 | 100% | ▼ | 1177 | 0 | 0 | 97% | 3% |
| 20251008 | 4,750 | 4,778 | 4,700 | 4,703 | 69,500 | -28,600 | 99% | ▼▼ | 8828 | 0 | 0 | 96% | 2% |
| 20251009 | 4,703 | 4,749 | 4,693 | 4,740 | 70,600 | 1,100 | 101% | ▲ | 7771 | 0 | 0 | 97% | 3% |
| 20251010 | 4,681 | 4,719 | 4,665 | 4,701 | 77,100 | 6,500 | 99% | ▼ | 7777 | 51 | 0 | 96% | 2% |
| 20251014 | 4,631 | 4,678 | 4,604 | 4,618 | 106,800 | 29,700 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251015 | 4,619 | 4,697 | 4,618 | 4,675 | 76,200 | -30,600 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20251016 | 4,700 | 4,718 | 4,676 | 4,696 | 50,200 | -26,000 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251017 | 4,664 | 4,708 | 4,656 | 4,687 | 61,800 | 11,600 | 100% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251020 | 4,741 | 4,741 | 4,710 | 4,714 | 44,000 | -17,800 | 101% | ▲ | 2222 | 51 | 0 | 96% | 2% |
| 20251021 | 4,709 | 4,736 | 4,704 | 4,716 | 50,900 | 6,900 | 100% | ▲▲ | 7771 | 51 | 0 | 98% | 2% |
| 20251022 | 4,730 | 4,749 | 4,700 | 4,700 | 83,400 | 32,500 | 100% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20251023 | 4,700 | 4,733 | 4,700 | 4,720 | 78,800 | -4,600 | 100% | ▲ | 8582 | 0 | 0 | 98% | 2% |
| 20251024 | 4,744 | 4,749 | 4,676 | 4,676 | 58,900 | -19,900 | 99% | ▼ | 2828 | 0 | 0 | 97% | 1% |
| 20251027 | 4,731 | 4,784 | 4,709 | 4,771 | 69,300 | 10,400 | 102% | ▲ | 1171 | 0 | 0 | 99% | 3% |
| 20251028 | 4,728 | 4,751 | 4,662 | 4,680 | 97,400 | 28,100 | 98% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251029 | 4,652 | 4,678 | 4,601 | 4,611 | 70,600 | -26,800 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251030 | 4,600 | 4,649 | 4,596 | 4,632 | 100,300 | 29,700 | 100% | ▲ | 7771 | 0 | 0 | 97% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7846 | JPM Securities Japan Co Ltd. | 194,581 | 0% | ▼ | -23,200 |
| 2025-10-14 | 7846 | JPM Securities Japan Co Ltd. | 217,781 | 1% | ▼ | -70,200 |
| 2025-10-09 | 7846 | JPM Securities Japan Co Ltd. | 287,981 | 1% | ▲ | 8,400 |
| 2025-10-08 | 7846 | JPM Securities Japan Co Ltd. | 279,581 | 1% | ▼ | |
| 2025-10-06 | 7846 | JPM Securities Japan Co Ltd. | 295,381 | 1% | ▲ | 44,400 |
| 2025-10-02 | 7846 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 143,290 | 0% | ▼ | -75,900 |
| 2025-09-30 | 7846 | JPM Securities Japan Co Ltd. | 250,981 | 1% | ▲ | 19,400 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 10,100 | 13,800 | 2,900 | 700 | 7,200 | 13,100 |
| 2025-10-17 | 11,400 | 18,100 | 4,900 | 700 | 6,500 | 17,400 |
| 2025-10-10 | 11,900 | 19,300 | 5,400 | 600 | 6,500 | 18,700 |
| 2025-10-03 | 10,800 | 17,500 | 4,500 | 600 | 6,300 | 16,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-29 13:40 | S100U3PZ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-07-04 09:17 | S100TYW5 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |