[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/その他製品】 売上高:1261680 当期純利益:151810 総資産:1767010 時価:1866億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 4,300 | 4,345 | 4,296 | 4,326 | 73,700 | 15,400 | 100% | ▼ | 1777 | 0 | 9 | 100% | 6% |
| 20250728 | 4,313 | 4,343 | 4,308 | 4,337 | 58,300 | 3,200 | 101% | ▲ | 1171 | 0 | 10 | 100% | 7% |
| 20250730 | 4,326 | 4,368 | 4,326 | 4,361 | 94,900 | 21,200 | 101% | ▲ | 1111 | 0 | 8 | 100% | 5% |
| 20250807 | 4,400 | 4,440 | 4,341 | 4,369 | 99,000 | -6,200 | 99% | ▼ | 8828 | 0 | 2 | 99% | 6% |
| 20250804 | 4,338 | 4,394 | 4,338 | 4,385 | 86,800 | -25,800 | 100% | ▼▼ | 8588 | 0 | 5 | 100% | 6% |
| 20250805 | 4,375 | 4,419 | 4,370 | 4,390 | 100,800 | 14,000 | 100% | ▲ | 1111 | 0 | 4 | 100% | 6% |
| 20250801 | 4,394 | 4,408 | 4,338 | 4,392 | 112,600 | 15,900 | 100% | ▼ | 1717 | 0 | 6 | 100% | 6% |
| 20250731 | 4,361 | 4,399 | 4,353 | 4,394 | 96,700 | 1,800 | 101% | ▲▲ | 1111 | 40 | 7 | 100% | 6% |
| 20250806 | 4,390 | 4,458 | 4,390 | 4,435 | 105,200 | 4,400 | 101% | ▲▲ | 1111 | 40 | 3 | 100% | 7% |
| 20250818 | 4,458 | 4,532 | 4,435 | 4,477 | 71,900 | 21,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 7% |
| 20250815 | 4,508 | 4,552 | 4,505 | 4,528 | 50,900 | -8,500 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20250819 | 4,487 | 4,547 | 4,477 | 4,531 | 66,600 | -5,300 | 101% | ▲ | 2222 | 0 | 0 | 97% | 8% |
| 20250814 | 4,599 | 4,601 | 4,531 | 4,539 | 59,400 | -20,400 | 99% | ▼ | 8888 | 0 | 0 | 97% | 8% |
| 20250827 | 4,560 | 4,594 | 4,545 | 4,558 | 71,200 | -14,500 | 100% | ▼▼▼ | 8888 | 24 | 0 | 97% | 5% |
| 20250826 | 4,640 | 4,641 | 4,546 | 4,560 | 85,700 | 12,200 | 99% | ▼▼ | 4717 | 0 | 0 | 97% | 5% |
| 20250828 | 4,553 | 4,565 | 4,522 | 4,562 | 73,600 | 2,400 | 100% | ▲ | 7771 | 0 | 0 | 97% | 4% |
| 20250820 | 4,531 | 4,600 | 4,531 | 4,571 | 67,700 | 1,100 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 7% |
| 20250812 | 4,650 | 4,686 | 4,568 | 4,577 | 125,400 | -170,600 | 98% | ▼ | 8828 | 0 | 0 | 98% | 10% |
| 20250813 | 4,600 | 4,619 | 4,571 | 4,600 | 79,800 | -45,600 | 101% | ▲ | 8282 | 0 | 0 | 98% | 10% |
| 20250825 | 4,595 | 4,641 | 4,547 | 4,607 | 73,500 | 9,800 | 99% | ▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250821 | 4,571 | 4,627 | 4,552 | 4,611 | 68,200 | 500 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20250822 | 4,630 | 4,650 | 4,611 | 4,635 | 63,700 | -4,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 8% |
| 20250808 | 4,637 | 4,748 | 4,598 | 4,689 | 296,000 | 197,000 | 107% | ▲ | 1111 | 0 | 0 | 100% | 12% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 14,300 | 8,300 | 6,100 | 200 | 8,200 | 8,100 |
| 2025-08-08 | 12,700 | 13,800 | 7,800 | 500 | 4,900 | 13,300 |
| 2025-08-15 | 11,800 | 11,900 | 8,600 | 500 | 3,200 | 11,400 |
| 2025-08-22 | 12,200 | 11,800 | 8,200 | 500 | 4,000 | 11,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |