| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 4,514 | 4,585 | 4,500 | 4,568 | 109,800 | 23 | 101% | 101% | 98% | ▲ | 100% | 99% | 94% | 100% | 107% |
| 20240726 | 4,589 | 4,622 | 4,556 | 4,573 | 73,700 | 5 | 100% | 100% | 67% | ▲▲ | 100% | 95% | 94% | 100% | 107% |
| 20240729 | 4,616 | 4,633 | 4,583 | 4,598 | 91,800 | 25 | 101% | 100% | 125% | ▲▲▲ | 100% | 91% | 95% | 100% | 108% |
| 20240730 | 4,598 | 4,639 | 4,561 | 4,611 | 360,000 | 13 | 100% | 100% | 392% | ▲▲▲▲ | 98% | 91% | 95% | 100% | 108% |
| 20240731 | 4,602 | 4,604 | 4,495 | 4,528 | 143,800 | -83 | 98% | 98% | 40% | ▼ | 98% | 93% | 98% | 98% | 105% |
| 20240801 | 4,468 | 4,468 | 4,384 | 4,400 | 127,000 | -128 | 97% | 98% | 88% | ▼▼ | 97% | 96% | 101% | 95% | 102% |
| 20240802 | 4,330 | 4,366 | 4,169 | 4,193 | 151,700 | -207 | 95% | 97% | 119% | ▼▼▼ | 96% | 102% | 106% | 91% | 100% |
| 20240805 | 4,123 | 4,164 | 3,880 | 3,940 | 150,800 | -253 | 94% | 96% | 99% | ▼▼▼▼ | 104% | 105% | 109% | 85% | 100% |
| 20240806 | 4,010 | 4,268 | 4,010 | 4,168 | 189,500 | 228 | 106% | 104% | 126% | ▲ | 101% | 103% | 106% | 90% | 106% |
| 20240807 | 4,098 | 4,239 | 4,053 | 4,153 | 119,200 | -15 | 100% | 101% | 63% | ▼ | 99% | 102% | 107% | 90% | 105% |
| 20240808 | 4,083 | 4,099 | 3,960 | 4,024 | 312,900 | -129 | 97% | 99% | 263% | ▼▼ | 102% | 103% | 106% | 87% | 102% |
| 20240809 | 4,099 | 4,203 | 4,039 | 4,196 | 123,300 | 172 | 104% | 102% | 39% | ▲ | 100% | 100% | 103% | 91% | 106% |
| 20240813 | 4,215 | 4,238 | 4,141 | 4,205 | 95,600 | 9 | 100% | 100% | 78% | ▲▲ | 98% | 100% | 107% | 91% | 107% |
| 20240814 | 4,202 | 4,211 | 4,096 | 4,131 | 93,100 | -74 | 98% | 98% | 97% | ▼ | 101% | 102% | 109% | 90% | 105% |
| 20240815 | 4,131 | 4,188 | 4,118 | 4,155 | 67,200 | 24 | 101% | 101% | 72% | ▲ | 101% | 102% | 108% | 90% | 105% |
| 20240816 | 4,179 | 4,233 | 4,140 | 4,232 | 77,400 | 77 | 102% | 101% | 115% | ▲▲ | 99% | 103% | 108% | 92% | 107% |
| 20240819 | 4,181 | 4,184 | 4,130 | 4,153 | 78,600 | -79 | 98% | 99% | 102% | ▼ | 100% | 104% | 108% | 90% | 105% |
| 20240820 | 4,185 | 4,194 | 4,150 | 4,191 | 60,400 | 38 | 101% | 100% | 77% | ▲ | 101% | 104% | 108% | 91% | 106% |
| 20240821 | 4,174 | 4,218 | 4,157 | 4,212 | 97,700 | 21 | 101% | 101% | 162% | ▲▲ | 101% | 103% | 107% | 91% | 107% |
| 20240822 | 4,212 | 4,262 | 4,195 | 4,259 | 111,300 | 47 | 101% | 101% | 114% | ▲▲▲ | 101% | 102% | 106% | 92% | 108% |
| 20240823 | 4,263 | 4,324 | 4,262 | 4,314 | 87,400 | 55 | 101% | 101% | 79% | ▲▲▲▲ | 102% | 101% | 106% | 94% | 109% |
| 20240826 | 4,273 | 4,360 | 4,256 | 4,360 | 73,600 | 46 | 101% | 102% | 84% | ▲▲▲▲▲ | 100% | 99% | 104% | 95% | 111% |
| 20240827 | 4,360 | 4,371 | 4,327 | 4,343 | 56,400 | -17 | 100% | 100% | 77% | ▼ | 100% | 99% | 104% | 94% | 110% |
| 20240828 | 4,343 | 4,364 | 4,300 | 4,334 | 49,600 | -9 | 100% | 100% | 88% | ▼▼ | 99% | 99% | 104% | 96% | 110% |
| 20240829 | 4,334 | 4,339 | 4,264 | 4,302 | 63,500 | -32 | 99% | 99% | 128% | ▼▼▼ | 100% | 100% | 105% | 98% | 109% |
| 20240830 | 4,302 | 4,325 | 4,260 | 4,303 | 50,300 | 1 | 100% | 100% | 79% | ▲ | 98% | 100% | 105% | 99% | 109% |
| 20240902 | 4,298 | 4,300 | 4,200 | 4,230 | 49,100 | -73 | 98% | 98% | 98% | ▼ | 102% | 100% | 106% | 97% | 107% |
| 20240903 | 4,230 | 4,324 | 4,230 | 4,306 | 63,300 | 76 | 102% | 102% | 129% | ▲ | 101% | 106% | 105% | 99% | 107% |
| 20240904 | 4,269 | 4,386 | 4,269 | 4,308 | 115,100 | 2 | 100% | 101% | 182% | ▲▲ | 101% | 106% | 107% | 99% | 107% |
| 20240905 | 4,269 | 4,311 | 4,250 | 4,311 | 62,800 | 3 | 100% | 101% | 55% | ▲▲▲ | 98% | 104% | 106% | 99% | 107% |
| 20240906 | 4,311 | 4,320 | 4,231 | 4,244 | 57,400 | -67 | 98% | 98% | 91% | ▼ | 101% | 107% | 110% | 97% | 103% |
| 20240909 | 4,192 | 4,222 | 4,157 | 4,222 | 51,900 | -22 | 99% | 101% | 90% | ▼▼ | 105% | 103% | 109% | 97% | 102% |
| 20240910 | 4,298 | 4,549 | 4,298 | 4,516 | 235,300 | 294 | 107% | 105% | 453% | ▲ | 99% | 98% | 104% | 100% | 109% |
| 20240911 | 4,499 | 4,539 | 4,425 | 4,451 | 138,400 | -65 | 99% | 99% | 59% | ▼ | 100% | 98% | 104% | 99% | 107% |
| 20240912 | 4,480 | 4,553 | 4,460 | 4,495 | 109,000 | 44 | 101% | 100% | 79% | ▲ | 99% | 99% | 105% | 100% | 108% |
| 20240913 | 4,464 | 4,480 | 4,402 | 4,432 | 101,300 | -63 | 99% | 99% | 93% | ▼ | 98% | 99% | 105% | 98% | 107% |
| 20240917 | 4,454 | 4,474 | 4,324 | 4,376 | 77,400 | -56 | 99% | 98% | 76% | ▼▼ | 100% | 101% | 106% | 97% | 104% |
| 20240918 | 4,400 | 4,455 | 4,351 | 4,410 | 105,400 | 34 | 101% | 100% | 136% | ▲ | 99% | 101% | 106% | 98% | 105% |
| 20240919 | 4,440 | 4,447 | 4,361 | 4,395 | 58,700 | -15 | 100% | 99% | 56% | ▼ | 100% | 102% | 106% | 97% | 104% |
| 20240920 | 4,424 | 4,440 | 4,400 | 4,416 | 83,900 | 21 | 100% | 100% | 143% | ▲ | 99% | 102% | 107% | 98% | 105% |
| 20240924 | 4,416 | 4,422 | 4,375 | 4,390 | 53,500 | -26 | 99% | 99% | 64% | ▼ | 102% | 102% | 108% | 97% | 104% |
| 20240925 | 4,380 | 4,458 | 4,374 | 4,451 | 67,100 | 61 | 101% | 102% | 125% | ▲ | 101% | 100% | 106% | 99% | 105% |
| 20240926 | 4,475 | 4,499 | 4,432 | 4,498 | 117,000 | 47 | 101% | 101% | 174% | ▲▲ | 101% | 101% | 106% | 100% | 107% |
| 20240927 | 4,455 | 4,509 | 4,455 | 4,496 | 58,700 | -2 | 100% | 101% | 50% | ▼ | 100% | 102% | 107% | 100% | 106% |
| 20240930 | 4,449 | 4,486 | 4,427 | 4,435 | 81,200 | -61 | 99% | 100% | 138% | ▼▼ | 101% | 103% | 107% | 98% | 105% |
| 20241001 | 4,414 | 4,471 | 4,369 | 4,457 | 108,300 | 22 | 100% | 101% | 133% | ▲ | 99% | 103% | 106% | 99% | 106% |
| 20241002 | 4,482 | 4,549 | 4,436 | 4,452 | 103,600 | -5 | 100% | 99% | 96% | ▼ | 100% | 104% | 105% | 99% | 105% |
| 20241003 | 4,499 | 4,516 | 4,432 | 4,495 | 86,000 | 43 | 101% | 100% | 83% | ▲ | 102% | 104% | 106% | 100% | 106% |
| 20241004 | 4,475 | 4,569 | 4,475 | 4,558 | 106,800 | 63 | 101% | 102% | 124% | ▲▲ | 100% | 102% | 104% | 100% | 108% |
| 20241007 | 4,580 | 4,606 | 4,557 | 4,562 | 112,200 | 4 | 100% | 100% | 105% | ▲▲▲ | 102% | 104% | 0% | 100% | 108% |
| 20241008 | 4,508 | 4,602 | 4,469 | 4,597 | 101,200 | 35 | 101% | 102% | 90% | ▲▲▲▲ | 101% | 102% | 0% | 100% | 109% |
| 20241009 | 4,607 | 4,674 | 4,607 | 4,674 | 87,000 | 77 | 102% | 101% | 86% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 107% |
| 20241010 | 4,639 | 4,661 | 4,617 | 4,649 | 83,900 | -25 | 99% | 100% | 96% | ▼ | 100% | 100% | 0% | 99% | 106% |
| 20241011 | 4,675 | 4,710 | 4,642 | 4,662 | 87,400 | 13 | 100% | 100% | 104% | ▲ | 100% | 100% | 0% | 100% | 107% |
| 20241015 | 4,687 | 4,694 | 4,654 | 4,684 | 81,900 | 22 | 100% | 100% | 94% | ▲▲ | 98% | 102% | 0% | 100% | 107% |
| 20241016 | 4,655 | 4,672 | 4,567 | 4,575 | 85,500 | -109 | 98% | 98% | 104% | ▼ | 101% | 103% | 0% | 98% | 105% |
| 20241017 | 4,588 | 4,636 | 4,537 | 4,627 | 80,000 | 52 | 101% | 101% | 94% | ▲ | 100% | 0% | 0% | 99% | 105% |
| 20241018 | 4,680 | 4,719 | 4,680 | 4,693 | 84,700 | 66 | 101% | 100% | 106% | ▲▲ | 100% | 0% | 0% | 100% | 107% |
| 20241021 | 4,700 | 4,741 | 4,693 | 4,704 | 96,900 | 11 | 100% | 100% | 114% | ▲▲▲ | 101% | 0% | 0% | 100% | 107% |
| 20241022 | 4,695 | 4,754 | 4,677 | 4,741 | 99,900 | 37 | 101% | 101% | 103% | ▲▲▲▲ | % | % | % | 100% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 9,300 | 13,200 | 6,000 | 5,700 | 3,300 | 7,500 |
| 2024-10-11 | 8,500 | 12,200 | 5,800 | 6,100 | 2,700 | 6,100 |
| 2024-10-04 | 7,900 | 12,200 | 5,700 | 6,600 | 2,200 | 5,600 |
| 2024-09-27 | 7,300 | 13,500 | 5,300 | 7,200 | 2,000 | 6,300 |
| 2024-09-20 | 7,800 | 15,100 | 5,300 | 6,500 | 2,500 | 8,600 |
| 2024-09-13 | 8,200 | 14,100 | 5,300 | 6,900 | 2,900 | 7,200 |
| 2024-09-06 | 8,100 | 13,700 | 5,200 | 8,700 | 2,900 | 5,000 |
| 2024-08-30 | 2,500 | 12,500 | 300 | 7,400 | 2,200 | 5,100 |
| 2024-08-23 | 2,100 | 13,300 | 300 | 7,000 | 1,800 | 6,300 |
| 2024-08-16 | 2,400 | 13,200 | 200 | 7,100 | 2,200 | 6,100 |
| 2024-08-09 | 1,600 | 13,400 | 200 | 7,500 | 1,400 | 5,900 |
| 2024-08-02 | 1,700 | 28,100 | 300 | 15,100 | 1,400 | 13,000 |
| 2024-07-26 | 2,800 | 20,400 | 600 | 8,900 | 2,200 | 11,500 |
| 2024-07-19 | 2,300 | 21,200 | 700 | 9,900 | 1,600 | 11,300 |
| 2024-07-12 | 2,200 | 26,900 | 600 | 12,200 | 1,600 | 14,700 |
| 2024-07-05 | 2,400 | 30,700 | 300 | 15,700 | 2,100 | 15,000 |
| 2024-06-28 | 4,100 | 38,100 | 300 | 15,400 | 3,800 | 22,700 |
| 2024-06-21 | 3,700 | 39,400 | 300 | 16,800 | 3,400 | 22,600 |
| 2024-06-14 | 3,900 | 42,300 | 300 | 16,600 | 3,600 | 25,700 |
| 2024-06-07 | 3,500 | 43,400 | 300 | 15,800 | 3,200 | 27,600 |
| 2024-05-31 | 3,400 | 45,000 | 300 | 17,900 | 3,100 | 27,100 |
| 2024-05-24 | 4,400 | 46,100 | 300 | 18,200 | 4,100 | 27,900 |
| 2024-05-17 | 4,400 | 49,200 | 300 | 18,900 | 4,100 | 30,300 |
| 2024-05-10 | 6,900 | 56,700 | 300 | 20,800 | 6,600 | 35,900 |
| 2024-05-02 | 3,900 | 64,300 | 300 | 21,800 | 3,600 | 42,500 |
| 2024-04-26 | 4,200 | 70,800 | 300 | 23,200 | 3,900 | 47,600 |
| 2024-04-19 | 4,700 | 79,200 | 300 | 27,900 | 4,400 | 51,300 |
| 2024-04-12 | 5,900 | 86,500 | 300 | 30,700 | 5,600 | 55,800 |
| 2024-04-05 | 5,500 | 110,900 | 300 | 44,400 | 5,200 | 66,500 |
| 2024-03-29 | 2,900 | 139,500 | 300 | 65,200 | 2,600 | 74,300 |
| 2024-03-22 | 3,100 | 153,900 | 300 | 76,900 | 2,800 | 77,000 |
| 2024-03-15 | 2,400 | 162,700 | 300 | 86,600 | 2,100 | 76,100 |
| 2024-03-08 | 7,900 | 156,100 | 4,400 | 84,700 | 3,500 | 71,400 |
| 2024-03-01 | 9,200 | 139,300 | 4,400 | 71,900 | 4,800 | 67,400 |
| 2024-02-22 | 7,600 | 139,900 | 4,700 | 64,200 | 2,900 | 75,700 |
| 2024-02-16 | 9,400 | 156,300 | 4,500 | 85,400 | 4,900 | 70,900 |
| 2024-02-09 | 7,300 | 108,300 | 4,300 | 65,800 | 3,000 | 42,500 |
| 2024-02-02 | 5,500 | 76,400 | 4,400 | 47,000 | 1,100 | 29,400 |
| 2024-01-26 | 6,100 | 75,200 | 4,300 | 46,100 | 1,800 | 29,100 |
| 2024-01-19 | 5,600 | 47,900 | 4,300 | 19,200 | 1,300 | 28,700 |
| 2024-01-12 | 10,800 | 45,800 | 4,600 | 17,100 | 6,200 | 28,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241016 | 16:00 | パイロット | 自己株式の取得結果及び取得終了並びに消却株式数に関するお知らせ |
| 20241002 | 16:00 | パイロット | 自己株式の取得状況に関するお知らせ |
| 20240902 | 16:00 | パイロット | 自己株式の取得状況に関するお知らせ |
| 20240807 | 16:00 | パイロット | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240801 | 16:00 | パイロット | 自己株式の取得状況に関するお知らせ |
| 20240701 | 16:00 | パイロット | 自己株式の取得状況に関するお知らせ |
| 20240625 | 16:00 | パイロット | 執行役員の異動に関するお知らせ |
| 20240603 | 16:00 | パイロット | 自己株式の取得状況に関するお知らせ |
| 20240213 | 16:00 | パイロット | 代表取締役の異動及び役員の異動に関するお知らせ |
| 20240213 | 16:05 | パイロット | 2023年12月期決算説明資料 |
| 20240213 | 16:02 | パイロット | 2023年12月期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7846 | 1 | PILOT | 2024-10-23 03:20:18 |
| 7846 | 2 | 蛍光ペン『KIRE-NA（キレーナ）』発売 | プレスリリース | PILOT | 2024-10-15 23:29:25 |
| 7846 | 2 | Juice up(ジュースアップ)×ならのコラボキャンペーン - イロとインキの旅 - ｜PILOT | 2024-06-26 15:52:48 |
| 7846 | 2 | iro-utsushi(いろうつし）使い方ガイド | パイロット製品の使い方 | PILOT | 2024-06-21 19:37:43 |
| 7846 | 2 | リスクマネジメント | 【G】コーポレート・ガバナンス | 株式会社パイロットコーポレーション | 2024-06-19 07:49:05 |
| 7846 | 2 | 内部統制システム | 【G】コーポレート・ガバナンス | 株式会社パイロットコーポレーション | 2024-06-19 07:49:04 |
| 7846 | 2 | 社外取締役・監査等委員である社外取締役 | 【G】コーポレート・ガバナンス | 株式会社パイロットコーポレーション | 2024-06-19 07:49:02 |
| 7846 | 2 | 株主・投資家の皆様と共に | 【S】社会への取り組み | 株式会社パイロットコーポレーション | 2024-06-19 07:49:01 |
| 7846 | 2 | 地域社会と共に | 【S】社会への取り組み | 株式会社パイロットコーポレーション | 2024-06-19 07:49:00 |
| 7846 | 2 | 従業員と共に | 【S】社会への取り組み | 株式会社パイロットコーポレーション | 2024-06-19 07:48:59 |