[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:1938億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 4,590 | 4,616 | 4,570 | 4,598 | 60,500 | -1,000 | 101% | ▲▲ | 2222 | 0 | 9 | 99% | 3% |
| 20250909 | 4,600 | 4,631 | 4,576 | 4,603 | 69,600 | 9,100 | 100% | ▲▲▲ | 1111 | 40 | 8 | 99% | 3% |
| 20250910 | 4,582 | 4,642 | 4,582 | 4,628 | 73,600 | 4,000 | 101% | ▲▲▲▲ | 1171 | 0 | 7 | 100% | 3% |
| 20250911 | 4,640 | 4,659 | 4,603 | 4,622 | 114,200 | 40,600 | 100% | ▼ | 1117 | 0 | 6 | 100% | 3% |
| 20250912 | 4,701 | 4,719 | 4,622 | 4,665 | 138,500 | 24,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250916 | 4,646 | 4,716 | 4,640 | 4,704 | 119,400 | -19,100 | 101% | ▲▲ | 8282 | 0 | 4 | 100% | 4% |
| 20250917 | 4,689 | 4,703 | 4,638 | 4,661 | 94,100 | -25,300 | 99% | ▼ | 8828 | 0 | 0 | 99% | 3% |
| 20250918 | 4,661 | 4,678 | 4,617 | 4,656 | 88,900 | -5,200 | 100% | ▼▼ | 8888 | 0 | 2 | 99% | 3% |
| 20250919 | 4,850 | 4,922 | 4,788 | 4,898 | 276,900 | 188,000 | 105% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250922 | 4,860 | 4,892 | 4,776 | 4,787 | 114,500 | -162,400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 6% |
| 20250924 | 4,787 | 4,787 | 4,750 | 4,766 | 64,100 | -50,400 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 6% |
| 20250925 | 4,755 | 4,780 | 4,734 | 4,764 | 79,200 | 15,100 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 5% |
| 20250926 | 4,771 | 4,821 | 4,764 | 4,813 | 101,500 | 22,300 | 101% | ▲ | 1111 | 0 | 0 | 98% | 7% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-09-24 | 7846 | JPM Securities Japan Co Ltd. | 231,581 | 1% | ▼ | -72,200 |
| 2025-09-16 | 7846 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 219,190 | 1% | ▲ | |
| 2025-09-12 | 7846 | JPM Securities Japan Co Ltd. | 303,781 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 10,800 | 17,500 | 4,500 | 600 | 6,300 | 16,900 |
| 2025-09-26 | 11,300 | 17,200 | 6,100 | 500 | 5,200 | 16,700 |
| 2025-09-19 | 14,300 | 25,200 | 6,000 | 1,100 | 8,300 | 24,100 |
| 2025-09-12 | 12,400 | 16,300 | 7,000 | 400 | 5,400 | 15,900 |
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） |