[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:1904億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 4,646 | 4,716 | 4,640 | 4,704 | 119,400 | -19,100 | 101% | ▲▲ | 8282 | 0 | 0 | 100% | 4% |
| 20250912 | 4,701 | 4,719 | 4,622 | 4,665 | 138,500 | 24,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250911 | 4,640 | 4,659 | 4,603 | 4,622 | 114,200 | 40,600 | 100% | ▼ | 1117 | 0 | 0 | 100% | 3% |
| 20250910 | 4,582 | 4,642 | 4,582 | 4,628 | 73,600 | 4,000 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 3% |
| 20250918 | 4,661 | 4,678 | 4,617 | 4,656 | 88,900 | -5,200 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20250917 | 4,689 | 4,703 | 4,638 | 4,661 | 94,100 | -25,300 | 99% | ▼ | 8828 | 0 | 0 | 99% | 3% |
| 20250822 | 4,630 | 4,650 | 4,611 | 4,635 | 63,700 | -4,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 8% |
| 20250909 | 4,600 | 4,631 | 4,576 | 4,603 | 69,600 | 9,100 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20250908 | 4,590 | 4,616 | 4,570 | 4,598 | 60,500 | -1,000 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250821 | 4,571 | 4,627 | 4,552 | 4,611 | 68,200 | 500 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20250825 | 4,595 | 4,641 | 4,547 | 4,607 | 73,500 | 9,800 | 99% | ▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250902 | 4,563 | 4,585 | 4,530 | 4,547 | 62,800 | 6,200 | 100% | ▼ | 1117 | 0 | 0 | 97% | 4% |
| 20250905 | 4,538 | 4,554 | 4,520 | 4,554 | 61,500 | -15,900 | 101% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20250904 | 4,589 | 4,589 | 4,480 | 4,525 | 77,400 | -14,000 | 99% | ▼ | 8828 | 0 | 0 | 97% | 4% |
| 20250903 | 4,547 | 4,592 | 4,545 | 4,568 | 91,400 | 28,600 | 100% | ▲ | 1171 | 0 | 0 | 97% | 5% |
| 20250901 | 4,516 | 4,571 | 4,516 | 4,562 | 56,600 | -27,700 | 101% | ▲ | 8582 | 0 | 0 | 97% | 4% |
| 20250828 | 4,553 | 4,565 | 4,522 | 4,562 | 73,600 | 2,400 | 100% | ▲ | 7771 | 0 | 0 | 97% | 4% |
| 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% |
| 20250820 | 4,531 | 4,600 | 4,531 | 4,571 | 67,700 | 1,100 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 7% |
| 20250819 | 4,487 | 4,547 | 4,477 | 4,531 | 66,600 | -5,300 | 101% | ▲ | 2222 | 0 | 0 | 97% | 8% |
| 20250829 | 4,562 | 4,588 | 4,516 | 4,516 | 84,300 | 10,700 | 99% | ▼ | 1717 | 0 | 0 | 96% | 3% |
| 20250818 | 4,458 | 4,532 | 4,435 | 4,477 | 71,900 | 21,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-12 | 7846 | JPM Securities Japan Co Ltd. | 303,781 | 1% | ▲ | |
| 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% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 12,200 | 11,800 | 8,200 | 500 | 4,000 | 11,300 |
| 2025-08-29 | 12,100 | 16,100 | 8,000 | 600 | 4,100 | 15,500 |
| 2025-09-05 | 11,800 | 13,100 | 7,300 | 600 | 4,500 | 12,500 |
| 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 |
|---|---|---|---|
| 2024-07-04 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） |