| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 4,231 | 4,247 | 4,174 | 4,188 | 70,300 | -60 | 99% | 99% | 74% | ▼ | 99% | 102% | 103% | 93% | 102% |
| 20250311 | 4,168 | 4,179 | 4,119 | 4,147 | 108,100 | -41 | 99% | 99% | 154% | ▼▼ | 101% | 103% | 103% | 92% | 101% |
| 20250312 | 4,170 | 4,237 | 4,168 | 4,195 | 93,800 | 48 | 101% | 101% | 87% | ▲ | 101% | 103% | 101% | 93% | 102% |
| 20250313 | 4,181 | 4,232 | 4,181 | 4,209 | 80,300 | 14 | 100% | 101% | 86% | ▲▲ | 101% | 103% | 100% | 94% | 102% |
| 20250314 | 4,160 | 4,220 | 4,160 | 4,204 | 89,300 | -5 | 100% | 101% | 111% | ▼ | 101% | 101% | 98% | 94% | 102% |
| 20250317 | 4,215 | 4,341 | 4,215 | 4,254 | 117,500 | 50 | 101% | 101% | 132% | ▲ | 101% | 101% | 97% | 95% | 103% |
| 20250318 | 4,259 | 4,314 | 4,259 | 4,281 | 108,600 | 27 | 101% | 101% | 92% | ▲▲ | 101% | 101% | 96% | 97% | 104% |
| 20250319 | 4,255 | 4,319 | 4,253 | 4,301 | 70,400 | 20 | 100% | 101% | 65% | ▲▲▲ | 99% | 101% | 93% | 100% | 104% |
| 20250321 | 4,272 | 4,278 | 4,227 | 4,248 | 78,700 | -53 | 99% | 99% | 112% | ▼ | 100% | 101% | 93% | 99% | 103% |
| 20250324 | 4,275 | 4,275 | 4,203 | 4,269 | 66,700 | 21 | 100% | 100% | 85% | ▲ | 101% | 100% | 94% | 99% | 104% |
| 20250325 | 4,246 | 4,297 | 4,245 | 4,287 | 53,300 | 18 | 100% | 101% | 80% | ▲▲ | 100% | 96% | 92% | 100% | 104% |
| 20250326 | 4,314 | 4,314 | 4,269 | 4,296 | 62,400 | 9 | 100% | 100% | 117% | ▲▲▲ | 101% | 98% | 93% | 100% | 104% |
| 20250327 | 4,246 | 4,305 | 4,246 | 4,305 | 74,600 | 9 | 100% | 101% | 120% | ▲▲▲▲ | 98% | 95% | 91% | 100% | 104% |
| 20250328 | 4,340 | 4,340 | 4,238 | 4,243 | 62,200 | -62 | 99% | 98% | 83% | ▼ | 99% | 97% | 95% | 99% | 103% |
| 20250331 | 4,200 | 4,214 | 4,140 | 4,147 | 94,600 | -96 | 98% | 99% | 152% | ▼▼ | 99% | 95% | 96% | 96% | 100% |
| 20250401 | 4,174 | 4,187 | 4,130 | 4,143 | 65,000 | -4 | 100% | 99% | 69% | ▼▼▼ | 99% | 93% | 96% | 96% | 100% |
| 20250402 | 4,173 | 4,173 | 4,123 | 4,139 | 70,400 | -4 | 100% | 99% | 108% | ▼▼▼▼ | 100% | 98% | 98% | 96% | 100% |
| 20250403 | 4,089 | 4,089 | 4,031 | 4,070 | 79,600 | -69 | 98% | 100% | 113% | ▼▼▼▼▼ | 99% | 99% | 100% | 95% | 100% |
| 20250404 | 4,010 | 4,036 | 3,930 | 3,965 | 86,000 | -105 | 97% | 99% | 108% | ▼▼▼▼▼▼ | 101% | 101% | 104% | 92% | 100% |
| 20250408 | 3,845 | 3,885 | 3,820 | 3,873 | 99,900 | -92 | 98% | 101% | 116% | ▼▼▼▼▼▼▼ | 100% | 102% | 104% | 90% | 100% |
| 20250409 | 3,829 | 3,876 | 3,793 | 3,820 | 94,300 | -53 | 99% | 100% | 94% | ▼▼▼▼▼▼▼▼ | 97% | 95% | 98% | 89% | 100% |
| 20250410 | 4,100 | 4,100 | 3,955 | 3,988 | 77,600 | 168 | 104% | 97% | 82% | ▲ | 100% | 101% | 105% | 93% | 104% |
| 20250411 | 3,850 | 3,889 | 3,820 | 3,865 | 58,500 | -123 | 97% | 100% | 75% | ▼ | 100% | 100% | 104% | 90% | 101% |
| 20250414 | 3,886 | 3,931 | 3,886 | 3,894 | 36,400 | 29 | 101% | 100% | 62% | ▲ | 99% | 99% | 103% | 90% | 102% |
| 20250415 | 3,948 | 3,998 | 3,900 | 3,900 | 52,000 | 6 | 100% | 99% | 143% | ▲▲ | 99% | 99% | 104% | 91% | 102% |
| 20250416 | 3,900 | 3,918 | 3,849 | 3,869 | 68,900 | -31 | 99% | 99% | 133% | ▼ | 101% | 102% | 105% | 90% | 101% |
| 20250417 | 3,849 | 3,882 | 3,841 | 3,874 | 56,400 | 5 | 100% | 101% | 82% | ▲ | 101% | 102% | 105% | 90% | 101% |
| 20250418 | 3,875 | 3,910 | 3,870 | 3,898 | 48,300 | 24 | 101% | 101% | 86% | ▲▲ | 99% | 101% | 104% | 91% | 102% |
| 20250421 | 3,898 | 3,912 | 3,871 | 3,876 | 46,200 | -22 | 99% | 99% | 96% | ▼ | 100% | 103% | 105% | 90% | 101% |
| 20250422 | 3,872 | 3,905 | 3,858 | 3,873 | 39,300 | -3 | 100% | 100% | 85% | ▼▼ | 100% | 102% | 103% | 90% | 101% |
| 20250423 | 3,926 | 3,937 | 3,905 | 3,914 | 57,400 | 41 | 101% | 100% | 146% | ▲ | 101% | 102% | 104% | 91% | 102% |
| 20250424 | 3,917 | 3,983 | 3,914 | 3,940 | 51,900 | 26 | 101% | 101% | 90% | ▲▲ | 100% | 100% | 102% | 92% | 103% |
| 20250425 | 3,958 | 3,983 | 3,916 | 3,952 | 66,700 | 12 | 100% | 100% | 129% | ▲▲▲ | 100% | 99% | 100% | 93% | 103% |
| 20250428 | 3,998 | 4,033 | 3,977 | 4,000 | 85,000 | 48 | 101% | 100% | 127% | ▲▲▲▲ | 100% | 99% | 101% | 96% | 105% |
| 20250430 | 4,000 | 4,005 | 3,960 | 3,982 | 66,900 | -18 | 100% | 100% | 79% | ▼ | 99% | 100% | 102% | 96% | 104% |
| 20250501 | 3,976 | 3,976 | 3,926 | 3,942 | 49,500 | -40 | 99% | 99% | 74% | ▼▼ | 99% | 102% | 102% | 95% | 103% |
| 20250502 | 3,968 | 3,968 | 3,928 | 3,948 | 58,700 | 6 | 100% | 99% | 119% | ▲ | 99% | 103% | 103% | 97% | 103% |
| 20250507 | 3,948 | 3,950 | 3,918 | 3,918 | 69,300 | -30 | 99% | 99% | 118% | ▼ | 101% | 104% | 104% | 98% | 103% |
| 20250508 | 3,919 | 3,946 | 3,906 | 3,942 | 98,800 | 24 | 101% | 101% | 143% | ▲ | 100% | 102% | 102% | 99% | 103% |
| 20250509 | 3,973 | 3,998 | 3,947 | 3,959 | 98,500 | 17 | 100% | 100% | 100% | ▲▲ | 99% | 98% | 99% | 99% | 104% |
| 20250512 | 4,099 | 4,100 | 3,994 | 4,059 | 147,000 | 100 | 103% | 99% | 149% | ▲▲▲ | 99% | 98% | 99% | 100% | 105% |
| 20250513 | 4,090 | 4,121 | 4,031 | 4,060 | 79,100 | 1 | 100% | 99% | 54% | ▲▲▲▲ | 100% | 99% | 101% | 100% | 105% |
| 20250514 | 4,021 | 4,055 | 3,986 | 4,034 | 87,900 | -26 | 99% | 100% | 111% | ▼ | 100% | 99% | 102% | 99% | 104% |
| 20250515 | 3,995 | 4,018 | 3,970 | 4,001 | 61,500 | -33 | 99% | 100% | 70% | ▼▼ | 100% | 98% | 101% | 99% | 103% |
| 20250516 | 4,003 | 4,034 | 3,978 | 4,011 | 53,800 | 10 | 100% | 100% | 87% | ▲ | 100% | 98% | 100% | 99% | 104% |
| 20250519 | 4,010 | 4,041 | 3,977 | 3,990 | 67,000 | -21 | 99% | 100% | 125% | ▼ | 99% | 99% | 101% | 98% | 103% |
| 20250520 | 4,001 | 4,010 | 3,945 | 3,951 | 75,800 | -39 | 99% | 99% | 113% | ▼▼ | 100% | 101% | 102% | 97% | 102% |
| 20250521 | 3,940 | 3,958 | 3,914 | 3,923 | 64,100 | -28 | 99% | 100% | 85% | ▼▼▼ | 100% | 103% | 103% | 97% | 101% |
| 20250522 | 3,915 | 3,934 | 3,895 | 3,913 | 61,900 | -10 | 100% | 100% | 97% | ▼▼▼▼ | 100% | 103% | 102% | 96% | 101% |
| 20250523 | 3,941 | 3,957 | 3,918 | 3,945 | 62,700 | 32 | 101% | 100% | 101% | ▲ | 100% | 103% | 0% | 97% | 101% |
| 20250526 | 3,945 | 3,953 | 3,926 | 3,942 | 61,500 | -3 | 100% | 100% | 98% | ▼ | 101% | 101% | 0% | 97% | 101% |
| 20250527 | 3,942 | 3,978 | 3,935 | 3,971 | 58,000 | 29 | 101% | 101% | 94% | ▲ | 101% | 101% | 0% | 98% | 101% |
| 20250528 | 3,996 | 4,030 | 3,990 | 4,027 | 82,200 | 56 | 101% | 101% | 142% | ▲▲ | 101% | 100% | 0% | 99% | 103% |
| 20250529 | 4,034 | 4,063 | 4,016 | 4,058 | 65,800 | 31 | 101% | 101% | 80% | ▲▲▲ | 99% | 100% | 0% | 100% | 104% |
| 20250530 | 4,026 | 4,052 | 3,992 | 3,992 | 114,400 | -66 | 98% | 99% | 174% | ▼ | 100% | 101% | 0% | 98% | 102% |
| 20250602 | 3,980 | 4,010 | 3,962 | 3,997 | 84,900 | 5 | 100% | 100% | 74% | ▲ | 100% | 100% | 0% | 98% | 102% |
| 20250603 | 4,008 | 4,062 | 4,006 | 4,023 | 85,100 | 26 | 101% | 100% | 100% | ▲▲ | 100% | 0% | 0% | 99% | 103% |
| 20250604 | 4,000 | 4,023 | 3,987 | 4,019 | 77,400 | -4 | 100% | 100% | 91% | ▼ | 101% | 0% | 0% | 99% | 103% |
| 20250605 | 3,990 | 4,026 | 3,990 | 4,011 | 52,000 | -8 | 100% | 101% | 67% | ▼▼ | 100% | 0% | 0% | 99% | 103% |
| 20250606 | 4,015 | 4,039 | 4,003 | 4,025 | 48,900 | 14 | 100% | 100% | 94% | ▲ | % | % | % | 99% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 8,100 | 38,700 | 5,300 | 17,600 | 2,800 | 21,100 |
| 2025-05-23 | 7,700 | 42,000 | 5,200 | 16,600 | 2,500 | 25,400 |
| 2025-05-16 | 7,500 | 27,000 | 5,300 | 11,300 | 2,200 | 15,700 |
| 2025-05-09 | 7,700 | 39,300 | 5,200 | 16,700 | 2,500 | 22,600 |
| 2025-05-02 | 8,200 | 37,300 | 5,200 | 15,500 | 3,000 | 21,800 |
| 2025-04-25 | 7,500 | 32,300 | 5,200 | 12,100 | 2,300 | 20,200 |
| 2025-04-18 | 7,500 | 44,800 | 5,200 | 24,500 | 2,300 | 20,300 |
| 2025-04-11 | 7,400 | 41,500 | 5,300 | 21,600 | 2,100 | 19,900 |
| 2025-04-04 | 9,100 | 39,900 | 5,200 | 21,100 | 3,900 | 18,800 |
| 2025-03-28 | 8,400 | 34,800 | 5,200 | 19,400 | 3,200 | 15,400 |
| 2025-03-21 | 8,700 | 35,500 | 5,200 | 18,800 | 3,500 | 16,700 |
| 2025-03-14 | 8,400 | 24,400 | 5,200 | 6,200 | 3,200 | 18,200 |
| 2025-03-07 | 8,500 | 22,300 | 5,200 | 5,300 | 3,300 | 17,000 |
| 2025-02-28 | 10,600 | 25,600 | 5,300 | 6,200 | 5,300 | 19,400 |
| 2025-02-21 | 10,100 | 22,400 | 5,300 | 4,500 | 4,800 | 17,900 |
| 2025-02-14 | 10,300 | 17,300 | 5,200 | 5,000 | 5,100 | 12,300 |
| 2025-02-07 | 10,900 | 18,300 | 7,200 | 5,200 | 3,700 | 13,100 |
| 2025-01-31 | 10,900 | 19,600 | 7,200 | 4,800 | 3,700 | 14,800 |
| 2025-01-24 | 12,100 | 16,000 | 7,300 | 3,900 | 4,800 | 12,100 |
| 2025-01-17 | 13,000 | 15,000 | 7,500 | 4,200 | 5,500 | 10,800 |
| 2025-01-10 | 12,700 | 12,800 | 7,800 | 3,300 | 4,900 | 9,500 |
| 2024-12-27 | 31,100 | 9,200 | 20,700 | 3,200 | 10,400 | 6,000 |
| 2024-12-20 | 125,800 | 15,500 | 115,500 | 4,000 | 10,300 | 11,500 |
| 2024-12-13 | 57,500 | 13,900 | 48,200 | 3,900 | 9,300 | 10,000 |
| 2024-12-06 | 37,200 | 17,300 | 19,200 | 4,600 | 18,000 | 12,700 |
| 2024-11-29 | 21,200 | 21,300 | 12,400 | 4,100 | 8,800 | 17,200 |
| 2024-11-22 | 15,800 | 18,600 | 7,200 | 4,800 | 8,600 | 13,800 |
| 2024-11-15 | 13,100 | 14,700 | 6,300 | 4,800 | 6,800 | 9,900 |
| 2024-11-08 | 12,000 | 13,700 | 6,300 | 5,200 | 5,700 | 8,500 |
| 2024-11-01 | 10,200 | 15,200 | 6,000 | 5,300 | 4,200 | 9,900 |
| 2024-10-25 | 9,800 | 13,400 | 5,900 | 5,300 | 3,900 | 8,100 |
| 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 |
|---|---|---|---|
| 20250509 | 16:30 | パイロット | 第三者割当による自己株式の処分に関するお知らせ |
| 20250509 | 16:00 | パイロット | 2025年12月期第１四半期決算短信〔日本基準〕(連結) |
| 20250509 | 16:00 | パイロット | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250328 | 16:00 | パイロット | 「株価を意識した経営」の推進強化に向けた取り組みについて |
| 20241224 | 16:00 | パイロット | 「内部統制基本方針」の一部改定に関するお知らせ |
| 20241106 | 16:00 | パイロット | 2024年12月期第３四半期決算短信〔日本基準〕(連結) |
| 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 | 2025-06-07 10:24:47 |
| 7846 | 2 | iroshizuku＜色彩雫＞ | 製品情報 | PILOT | 2024-11-23 00:29:33 |
| 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 |