| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 110 | 111 | 108 | 109 | 34,200 | 0 | 100% | 99% | 134% | -- | 102% | 101% | 101% | 92% | 103% |
| 20240925 | 108 | 110 | 108 | 110 | 18,000 | 1 | 101% | 102% | 53% | ▲ | 100% | 99% | 99% | 92% | 104% |
| 20240926 | 110 | 110 | 109 | 110 | 3,700 | 0 | 100% | 100% | 21% | -- | 100% | 100% | 100% | 92% | 104% |
| 20240927 | 109 | 110 | 108 | 109 | 5,700 | -1 | 99% | 100% | 154% | ▼ | 101% | 102% | 102% | 92% | 103% |
| 20240930 | 107 | 108 | 107 | 108 | 22,200 | -1 | 99% | 101% | 389% | ▼▼ | 101% | 100% | 100% | 91% | 102% |
| 20241001 | 108 | 110 | 108 | 109 | 10,500 | 1 | 101% | 101% | 47% | ▲ | 100% | 100% | 100% | 92% | 103% |
| 20241002 | 108 | 109 | 107 | 108 | 21,700 | -1 | 99% | 100% | 207% | ▼ | 98% | 98% | 96% | 91% | 102% |
| 20241003 | 111 | 111 | 108 | 109 | 5,300 | 1 | 101% | 98% | 24% | ▲ | 99% | 100% | 98% | 93% | 103% |
| 20241004 | 109 | 110 | 107 | 108 | 43,200 | -1 | 99% | 99% | 815% | ▼ | 99% | 100% | 98% | 92% | 102% |
| 20241007 | 109 | 110 | 108 | 108 | 22,300 | 0 | 100% | 99% | 52% | -- | 100% | 101% | 99% | 93% | 102% |
| 20241008 | 108 | 109 | 107 | 108 | 20,900 | 0 | 100% | 100% | 94% | -- | 101% | 101% | 99% | 93% | 102% |
| 20241009 | 108 | 109 | 107 | 109 | 8,200 | 1 | 101% | 101% | 39% | ▲ | 99% | 99% | 98% | 94% | 103% |
| 20241010 | 109 | 110 | 108 | 108 | 20,400 | -1 | 99% | 99% | 249% | ▼ | 101% | 100% | 99% | 93% | 102% |
| 20241011 | 108 | 109 | 108 | 109 | 9,000 | 1 | 101% | 101% | 44% | ▲ | 99% | 97% | 97% | 94% | 103% |
| 20241015 | 110 | 110 | 108 | 109 | 8,700 | 0 | 100% | 99% | 97% | -- | 98% | 98% | 98% | 94% | 103% |
| 20241016 | 109 | 109 | 106 | 107 | 39,700 | -2 | 98% | 98% | 456% | ▼ | 101% | 99% | 100% | 96% | 101% |
| 20241017 | 107 | 108 | 107 | 108 | 5,400 | 1 | 101% | 101% | 14% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20241018 | 106 | 108 | 106 | 106 | 5,500 | -2 | 98% | 100% | 102% | ▼ | 101% | 99% | 101% | 96% | 100% |
| 20241021 | 106 | 107 | 105 | 107 | 25,800 | 1 | 101% | 101% | 469% | ▲ | 99% | 97% | 101% | 97% | 101% |
| 20241022 | 107 | 107 | 105 | 106 | 10,100 | -1 | 99% | 99% | 39% | ▼ | 100% | 100% | 103% | 96% | 100% |
| 20241023 | 106 | 107 | 105 | 106 | 5,700 | 0 | 100% | 100% | 56% | -- | 98% | 99% | 102% | 96% | 100% |
| 20241024 | 107 | 107 | 104 | 105 | 10,000 | -1 | 99% | 98% | 175% | ▼ | 97% | 99% | 102% | 95% | 100% |
| 20241025 | 107 | 107 | 103 | 104 | 19,100 | -1 | 99% | 97% | 191% | ▼▼ | 101% | 103% | 106% | 95% | 100% |
| 20241028 | 103 | 105 | 103 | 104 | 12,000 | 0 | 100% | 101% | 63% | -- | 101% | 102% | 104% | 95% | 100% |
| 20241029 | 105 | 106 | 104 | 106 | 15,900 | 2 | 102% | 101% | 133% | ▲ | 100% | 101% | 103% | 97% | 102% |
| 20241030 | 106 | 106 | 105 | 106 | 7,400 | 0 | 100% | 100% | 47% | -- | 101% | 102% | 104% | 97% | 102% |
| 20241031 | 105 | 107 | 105 | 106 | 10,800 | 0 | 100% | 101% | 146% | -- | 99% | 100% | 102% | 97% | 102% |
| 20241101 | 107 | 107 | 105 | 106 | 5,700 | 0 | 100% | 99% | 53% | -- | 100% | 98% | 102% | 97% | 102% |
| 20241105 | 107 | 107 | 104 | 107 | 20,200 | 1 | 101% | 100% | 354% | ▲ | 101% | 101% | 104% | 98% | 103% |
| 20241106 | 105 | 107 | 105 | 106 | 25,900 | -1 | 99% | 101% | 128% | ▼ | 102% | 101% | 104% | 97% | 102% |
| 20241107 | 105 | 107 | 105 | 107 | 8,200 | 1 | 101% | 102% | 32% | ▲ | 98% | 100% | 100% | 98% | 103% |
| 20241108 | 107 | 107 | 105 | 105 | 18,600 | -2 | 98% | 98% | 227% | ▼ | 100% | 102% | 101% | 96% | 101% |
| 20241111 | 105 | 106 | 105 | 105 | 12,300 | 0 | 100% | 100% | 66% | -- | 100% | 100% | 98% | 96% | 101% |
| 20241112 | 106 | 106 | 105 | 106 | 22,500 | 1 | 101% | 100% | 183% | ▲ | 99% | 102% | 98% | 97% | 102% |
| 20241113 | 106 | 107 | 105 | 105 | 10,600 | -1 | 99% | 99% | 47% | ▼ | 102% | 104% | 97% | 97% | 101% |
| 20241114 | 105 | 107 | 105 | 107 | 22,000 | 2 | 102% | 102% | 208% | ▲ | 99% | 102% | 95% | 99% | 103% |
| 20241115 | 107 | 107 | 105 | 106 | 26,300 | -1 | 99% | 99% | 120% | ▼ | 100% | 103% | 96% | 99% | 102% |
| 20241118 | 106 | 106 | 105 | 106 | 6,500 | 0 | 100% | 100% | 25% | -- | 103% | 102% | 97% | 99% | 102% |
| 20241119 | 105 | 108 | 105 | 108 | 59,400 | 2 | 102% | 103% | 914% | ▲ | 101% | 98% | 94% | 100% | 104% |
| 20241120 | 108 | 109 | 106 | 109 | 14,800 | 1 | 101% | 101% | 25% | ▲▲ | 100% | 95% | 94% | 100% | 105% |
| 20241121 | 109 | 110 | 107 | 109 | 36,600 | 0 | 100% | 100% | 247% | -- | 98% | 95% | 93% | 100% | 105% |
| 20241122 | 109 | 109 | 107 | 107 | 6,600 | -2 | 98% | 98% | 18% | ▼ | 99% | 95% | 94% | 98% | 103% |
| 20241125 | 107 | 108 | 106 | 106 | 45,800 | -1 | 99% | 99% | 694% | ▼▼ | 95% | 94% | 93% | 97% | 102% |
| 20241126 | 109 | 121 | 104 | 104 | 902,800 | -2 | 98% | 95% | 1971% | ▼▼▼ | 99% | 97% | 95% | 95% | 100% |
| 20241127 | 105 | 107 | 104 | 104 | 79,700 | 0 | 100% | 99% | 9% | -- | 98% | 98% | 96% | 95% | 100% |
| 20241128 | 104 | 104 | 102 | 102 | 76,100 | -2 | 98% | 98% | 95% | ▼ | 100% | 101% | 99% | 94% | 100% |
| 20241129 | 101 | 102 | 100 | 101 | 41,800 | -1 | 99% | 100% | 55% | ▼▼ | 99% | 99% | 97% | 93% | 100% |
| 20241202 | 103 | 103 | 102 | 102 | 13,100 | 1 | 101% | 99% | 31% | ▲ | 99% | 98% | 97% | 94% | 101% |
| 20241203 | 103 | 103 | 101 | 102 | 23,100 | 0 | 100% | 99% | 176% | -- | 99% | 98% | 96% | 94% | 101% |
| 20241204 | 103 | 103 | 101 | 102 | 20,400 | 0 | 100% | 99% | 88% | -- | 101% | 100% | 98% | 94% | 101% |
| 20241205 | 101 | 102 | 101 | 102 | 24,600 | 0 | 100% | 101% | 121% | -- | 101% | 100% | 98% | 94% | 101% |
| 20241206 | 100 | 101 | 100 | 101 | 14,800 | -1 | 99% | 101% | 60% | ▼ | 99% | 99% | 0% | 93% | 100% |
| 20241209 | 101 | 102 | 100 | 100 | 9,800 | -1 | 99% | 99% | 66% | ▼▼ | 101% | 100% | 0% | 92% | 100% |
| 20241210 | 100 | 101 | 100 | 101 | 4,900 | 1 | 101% | 101% | 50% | ▲ | 100% | 100% | 0% | 93% | 101% |
| 20241211 | 100 | 101 | 100 | 100 | 24,500 | -1 | 99% | 100% | 500% | ▼ | 98% | 99% | 0% | 92% | 100% |
| 20241212 | 101 | 101 | 99 | 99 | 43,600 | -1 | 99% | 98% | 178% | ▼▼ | 101% | 100% | 0% | 91% | 100% |
| 20241213 | 99 | 100 | 99 | 100 | 26,300 | 1 | 101% | 101% | 60% | ▲ | 98% | 98% | 0% | 92% | 101% |
| 20241216 | 101 | 101 | 99 | 99 | 34,300 | -1 | 99% | 98% | 130% | ▼ | 100% | 98% | 0% | 91% | 100% |
| 20241217 | 100 | 100 | 98 | 100 | 49,600 | 1 | 101% | 100% | 145% | ▲ | 100% | 0% | 0% | 92% | 101% |
| 20241218 | 99 | 99 | 98 | 99 | 16,500 | -1 | 99% | 100% | 33% | ▼ | 100% | 0% | 0% | 91% | 100% |
| 20241219 | 99 | 99 | 97 | 99 | 45,100 | 0 | 100% | 100% | 273% | -- | 101% | 0% | 0% | 93% | 100% |
| 20241220 | 97 | 100 | 97 | 98 | 26,200 | -1 | 99% | 101% | 58% | ▼ | % | % | % | 92% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 595,900 | 0 | 339,300 | 0 | 256,600 |
| 2024-12-06 | 0 | 576,500 | 0 | 323,200 | 0 | 253,300 |
| 2024-11-29 | 0 | 575,900 | 0 | 319,600 | 0 | 256,300 |
| 2024-11-22 | 0 | 573,400 | 0 | 341,400 | 0 | 232,000 |
| 2024-11-15 | 0 | 523,100 | 0 | 306,500 | 0 | 216,600 |
| 2024-11-08 | 0 | 501,000 | 0 | 276,200 | 0 | 224,800 |
| 2024-11-01 | 0 | 473,200 | 0 | 244,400 | 0 | 228,800 |
| 2024-10-25 | 0 | 465,100 | 0 | 232,100 | 0 | 233,000 |
| 2024-10-18 | 0 | 452,600 | 0 | 213,400 | 0 | 239,200 |
| 2024-10-11 | 0 | 477,200 | 0 | 245,700 | 0 | 231,500 |
| 2024-10-04 | 0 | 471,300 | 0 | 251,000 | 0 | 220,300 |
| 2024-09-27 | 0 | 469,900 | 0 | 241,200 | 0 | 228,700 |
| 2024-09-20 | 0 | 474,800 | 0 | 239,300 | 0 | 235,500 |
| 2024-09-13 | 0 | 435,100 | 0 | 286,300 | 0 | 148,800 |
| 2024-09-06 | 0 | 423,600 | 0 | 274,900 | 0 | 148,700 |
| 2024-08-30 | 0 | 411,600 | 0 | 223,400 | 0 | 188,200 |
| 2024-08-23 | 0 | 403,500 | 0 | 184,300 | 0 | 219,200 |
| 2024-08-16 | 0 | 398,100 | 0 | 177,900 | 0 | 220,200 |
| 2024-08-09 | 0 | 393,100 | 0 | 172,300 | 0 | 220,800 |
| 2024-08-02 | 0 | 478,100 | 0 | 227,200 | 0 | 250,900 |
| 2024-07-26 | 0 | 507,900 | 0 | 249,900 | 0 | 258,000 |
| 2024-07-19 | 0 | 521,700 | 0 | 257,700 | 0 | 264,000 |
| 2024-07-12 | 0 | 519,600 | 0 | 257,400 | 0 | 262,200 |
| 2024-07-05 | 0 | 523,100 | 0 | 256,300 | 0 | 266,800 |
| 2024-06-28 | 0 | 531,600 | 0 | 254,300 | 0 | 277,300 |
| 2024-06-21 | 0 | 560,300 | 0 | 241,400 | 0 | 318,900 |
| 2024-06-14 | 0 | 562,500 | 0 | 241,400 | 0 | 321,100 |
| 2024-06-07 | 0 | 576,000 | 0 | 243,000 | 0 | 333,000 |
| 2024-05-31 | 0 | 642,600 | 0 | 238,900 | 0 | 403,700 |
| 2024-05-24 | 0 | 661,000 | 0 | 251,000 | 0 | 410,000 |
| 2024-05-17 | 0 | 661,000 | 0 | 250,400 | 0 | 410,600 |
| 2024-05-10 | 0 | 656,100 | 0 | 247,400 | 0 | 408,700 |
| 2024-05-02 | 0 | 645,100 | 0 | 235,000 | 0 | 410,100 |
| 2024-04-26 | 0 | 649,100 | 0 | 233,300 | 0 | 415,800 |
| 2024-04-19 | 0 | 659,600 | 0 | 247,800 | 0 | 411,800 |
| 2024-04-12 | 0 | 659,500 | 0 | 247,300 | 0 | 412,200 |
| 2024-04-05 | 0 | 647,400 | 0 | 240,700 | 0 | 406,700 |
| 2024-03-29 | 0 | 644,900 | 0 | 245,100 | 0 | 399,800 |
| 2024-03-22 | 0 | 632,100 | 0 | 243,200 | 0 | 388,900 |
| 2024-03-15 | 0 | 635,700 | 0 | 239,200 | 0 | 396,500 |
| 2024-03-08 | 0 | 651,100 | 0 | 261,300 | 0 | 389,800 |
| 2024-03-01 | 0 | 611,000 | 0 | 285,500 | 0 | 325,500 |
| 2024-02-22 | 0 | 604,800 | 0 | 276,400 | 0 | 328,400 |
| 2024-02-16 | 0 | 593,200 | 0 | 269,500 | 0 | 323,700 |
| 2024-02-09 | 0 | 583,400 | 0 | 270,600 | 0 | 312,800 |
| 2024-02-02 | 0 | 584,100 | 0 | 251,700 | 0 | 332,400 |
| 2024-01-26 | 0 | 566,600 | 0 | 244,100 | 0 | 322,500 |
| 2024-01-19 | 0 | 558,600 | 0 | 238,900 | 0 | 319,700 |
| 2024-01-12 | 0 | 553,400 | 0 | 237,200 | 0 | 316,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241219 | 14:30 | セーラー | （訂正）「代表取締役の異動に関するお知らせ」の一部訂正について |
| 20241216 | 15:30 | セーラー | 代表取締役の異動に関するお知らせ |
| 20241015 | 15:10 | セーラー | 補欠の監査等委員である取締役の選任に関するお知らせ |
| 20240430 | 15:00 | セーラー | 2024年12月期第１四半期決算短信〔日本基準〕（連結） |
| 20240423 | 14:15 | セーラー | 監査等委員である取締役の逝去及び補欠の監査等委員である取締役就任に関するお知らせ |
| 20240329 | 15:30 | セーラー | 非上場の親会社等の決算情報に関するお知らせ |
| 20240329 | 15:00 | セーラー | 支配株主等に関する事項について |
| 20240305 | 15:00 | セーラー | 中期経営計画（2024年から2026年まで）策定に関するお知らせ |
| 20240214 | 15:00 | セーラー | 2023年12月期通期業績予想と実績との差異に関するお知らせ及び特別損失計上のお知らせ |
| 20240214 | 15:00 | セーラー | 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 |
|---|---|---|---|
| 7992 | 1 | トップページ | セーラー万年筆株式会社 | 2024-12-22 00:28:26 |
| 7992 | 2 | トップページ | セーラー万年筆株式会社 | 2024-08-20 13:31:18 |
| 7992 | 2 | トップページ | セーラー万年筆株式会社 | 2024-06-18 20:33:16 |
| 7992 | 2 | 非上場の親会社等の決算情報に関するお知らせ | 2024-06-18 19:49:30 |
| 7992 | 2 | 第109期定時株主総会招集ご通知に際してのインターネット開示事項 | 2024-06-18 19:49:29 |
| 7992 | 2 | 第109期定時株主総会決議ご通知 | 2024-06-18 19:49:27 |
| 7992 | 2 | 平成23年2月 中期経営計画策定のお知らせ | 2024-06-18 19:49:26 |
| 7992 | 2 | 平成26年4月 中期経営計画（平成26年～平成28年）策定のお知らせ | 2024-06-18 19:49:25 |
| 7992 | 2 | 平成27年2月 中期経営計画の変更に関するお知らせ | 2024-06-18 19:49:24 |
| 7992 | 2 | 平成28年5月 中期経営計画（平成28年～平成30年）策定のお知らせ | 2024-06-18 19:49:22 |