| 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 | 101 | 101 | 100 | 100 | 3,500 | 0 | 100% | 99% | 292% | -- | 101% | 103% | 144% | 98% | 101% |
| 20250311 | 100 | 101 | 99 | 101 | 15,900 | 1 | 101% | 101% | 454% | ▲ | 103% | 103% | 144% | 99% | 102% |
| 20250312 | 100 | 103 | 100 | 103 | 60,000 | 2 | 102% | 103% | 377% | ▲▲ | 99% | 102% | 141% | 100% | 104% |
| 20250313 | 102 | 103 | 101 | 101 | 20,600 | -2 | 98% | 99% | 34% | ▼ | 101% | 103% | 143% | 98% | 102% |
| 20250314 | 101 | 102 | 100 | 102 | 15,100 | 1 | 101% | 101% | 73% | ▲ | 102% | 103% | 143% | 99% | 103% |
| 20250317 | 101 | 104 | 101 | 103 | 28,400 | 1 | 101% | 102% | 188% | ▲▲ | 100% | 102% | 140% | 100% | 104% |
| 20250318 | 103 | 104 | 103 | 103 | 28,300 | 0 | 100% | 100% | 100% | -- | 101% | 109% | 140% | 100% | 104% |
| 20250319 | 103 | 105 | 103 | 104 | 11,900 | 1 | 101% | 101% | 42% | ▲ | 98% | 108% | 138% | 100% | 105% |
| 20250321 | 104 | 105 | 102 | 102 | 39,600 | -2 | 98% | 98% | 333% | ▼ | 102% | 109% | 141% | 98% | 103% |
| 20250324 | 102 | 104 | 102 | 104 | 10,900 | 2 | 102% | 102% | 28% | ▲ | 101% | 111% | 138% | 100% | 105% |
| 20250325 | 104 | 105 | 104 | 105 | 15,000 | 1 | 101% | 101% | 138% | ▲▲ | 107% | 110% | 136% | 100% | 106% |
| 20250326 | 105 | 144 | 104 | 112 | 4,462,800 | 7 | 107% | 107% | 29752% | ▲▲▲ | 97% | 107% | 125% | 100% | 113% |
| 20250327 | 114 | 144 | 106 | 111 | 3,315,500 | -1 | 99% | 97% | 74% | ▼ | 98% | 114% | 128% | 99% | 112% |
| 20250328 | 112 | 123 | 110 | 110 | 1,151,100 | -1 | 99% | 98% | 35% | ▼▼ | 103% | 116% | 128% | 98% | 111% |
| 20250331 | 112 | 122 | 111 | 115 | 602,800 | 5 | 105% | 103% | 52% | ▲ | 98% | 121% | 122% | 100% | 115% |
| 20250401 | 117 | 122 | 115 | 115 | 241,400 | 0 | 100% | 98% | 40% | -- | 105% | 124% | 122% | 100% | 115% |
| 20250402 | 116 | 149 | 116 | 122 | 2,905,500 | 7 | 106% | 105% | 1204% | ▲ | 106% | 119% | 113% | 100% | 122% |
| 20250403 | 121 | 139 | 121 | 128 | 2,940,600 | 6 | 105% | 106% | 101% | ▲▲ | 98% | 107% | 103% | 100% | 128% |
| 20250404 | 133 | 137 | 108 | 130 | 2,320,700 | 2 | 102% | 98% | 79% | ▲▲▲ | 108% | 102% | 105% | 100% | 130% |
| 20250408 | 131 | 166 | 130 | 142 | 4,474,100 | 12 | 109% | 108% | 193% | ▲▲▲▲ | 103% | 102% | 98% | 100% | 142% |
| 20250409 | 140 | 158 | 140 | 144 | 1,373,600 | 2 | 101% | 103% | 31% | ▲▲▲▲▲ | 96% | 97% | 89% | 100% | 143% |
| 20250410 | 148 | 155 | 141 | 142 | 636,700 | -2 | 99% | 96% | 46% | ▼ | 92% | 99% | 92% | 99% | 141% |
| 20250411 | 144 | 145 | 132 | 133 | 546,700 | -9 | 94% | 92% | 86% | ▼▼ | 102% | 108% | 102% | 92% | 132% |
| 20250414 | 130 | 178 | 121 | 132 | 5,852,300 | -1 | 99% | 102% | 1070% | ▼▼▼ | 104% | 100% | 96% | 92% | 129% |
| 20250415 | 137 | 155 | 136 | 143 | 2,685,500 | 11 | 108% | 104% | 46% | ▲ | 96% | 91% | 89% | 99% | 140% |
| 20250416 | 149 | 154 | 141 | 143 | 963,800 | 0 | 100% | 96% | 36% | -- | 97% | 94% | 90% | 99% | 140% |
| 20250417 | 146 | 150 | 140 | 141 | 506,300 | -2 | 99% | 97% | 53% | ▼ | 98% | 98% | 96% | 98% | 138% |
| 20250418 | 140 | 143 | 136 | 137 | 261,300 | -4 | 97% | 98% | 52% | ▼▼ | 97% | 91% | 98% | 95% | 134% |
| 20250421 | 137 | 149 | 129 | 133 | 1,644,400 | -4 | 97% | 97% | 629% | ▼▼▼ | 101% | 93% | 100% | 92% | 128% |
| 20250422 | 134 | 140 | 133 | 136 | 220,400 | 3 | 102% | 101% | 13% | ▲ | 101% | 91% | 99% | 94% | 130% |
| 20250423 | 136 | 139 | 136 | 137 | 123,800 | 1 | 101% | 101% | 56% | ▲▲ | 92% | 90% | 99% | 95% | 125% |
| 20250424 | 136 | 137 | 125 | 125 | 551,100 | -12 | 91% | 92% | 445% | ▼ | 99% | 98% | 108% | 87% | 114% |
| 20250425 | 124 | 126 | 122 | 123 | 252,000 | -2 | 98% | 99% | 46% | ▼▼ | 100% | 98% | 108% | 85% | 112% |
| 20250428 | 124 | 127 | 123 | 124 | 92,700 | 1 | 101% | 100% | 37% | ▲ | 98% | 106% | 108% | 86% | 108% |
| 20250430 | 124 | 124 | 122 | 122 | 84,800 | -2 | 98% | 98% | 91% | ▼ | 98% | 107% | 109% | 85% | 106% |
| 20250501 | 123 | 123 | 120 | 121 | 104,600 | -1 | 99% | 98% | 123% | ▼▼ | 98% | 108% | 112% | 84% | 100% |
| 20250502 | 120 | 121 | 117 | 117 | 172,900 | -4 | 97% | 98% | 165% | ▼▼▼ | 101% | 107% | 112% | 81% | 100% |
| 20250507 | 120 | 142 | 119 | 121 | 4,452,400 | 4 | 103% | 101% | 2575% | ▲ | 107% | 103% | 108% | 84% | 103% |
| 20250508 | 123 | 153 | 122 | 132 | 8,671,300 | 11 | 109% | 107% | 195% | ▲▲ | 96% | 93% | 92% | 92% | 113% |
| 20250509 | 136 | 154 | 130 | 130 | 8,552,400 | -2 | 98% | 96% | 99% | ▼ | 96% | 99% | 93% | 90% | 111% |
| 20250512 | 133 | 134 | 128 | 128 | 555,600 | -2 | 98% | 96% | 6% | ▼▼ | 99% | 105% | 97% | 90% | 109% |
| 20250513 | 128 | 129 | 125 | 127 | 402,900 | -1 | 99% | 99% | 73% | ▼▼▼ | 99% | 105% | 95% | 89% | 109% |
| 20250514 | 128 | 135 | 125 | 127 | 1,087,600 | 0 | 100% | 99% | 270% | -- | 100% | 106% | 96% | 89% | 109% |
| 20250515 | 127 | 129 | 125 | 127 | 443,800 | 0 | 100% | 100% | 41% | -- | 102% | 104% | 95% | 89% | 109% |
| 20250516 | 129 | 134 | 127 | 132 | 624,300 | 5 | 104% | 102% | 141% | ▲ | 100% | 99% | 91% | 92% | 113% |
| 20250519 | 134 | 137 | 131 | 134 | 367,500 | 2 | 102% | 100% | 59% | ▲▲ | 99% | 93% | 87% | 95% | 115% |
| 20250520 | 135 | 137 | 133 | 133 | 129,800 | -1 | 99% | 99% | 35% | ▼ | 100% | 93% | 88% | 97% | 114% |
| 20250521 | 134 | 137 | 134 | 134 | 117,200 | 1 | 101% | 100% | 90% | ▲ | 99% | 93% | 88% | 98% | 115% |
| 20250522 | 134 | 135 | 131 | 133 | 150,700 | -1 | 99% | 99% | 129% | ▼ | 95% | 92% | 90% | 97% | 114% |
| 20250523 | 131 | 132 | 124 | 125 | 328,900 | -8 | 94% | 95% | 218% | ▼▼ | 99% | 94% | 0% | 91% | 107% |
| 20250526 | 125 | 126 | 123 | 124 | 146,700 | -1 | 99% | 99% | 45% | ▼▼▼ | 100% | 98% | 0% | 93% | 106% |
| 20250527 | 124 | 126 | 121 | 124 | 295,800 | 0 | 100% | 100% | 202% | -- | 96% | 98% | 0% | 93% | 106% |
| 20250528 | 125 | 125 | 120 | 120 | 168,700 | -4 | 97% | 96% | 57% | ▼ | 98% | 98% | 0% | 90% | 103% |
| 20250529 | 120 | 120 | 117 | 117 | 207,600 | -3 | 98% | 98% | 123% | ▼▼ | 98% | 101% | 0% | 87% | 100% |
| 20250530 | 117 | 119 | 114 | 115 | 244,200 | -2 | 98% | 98% | 118% | ▼▼▼ | 104% | 101% | 0% | 86% | 100% |
| 20250602 | 117 | 122 | 116 | 122 | 206,000 | 7 | 106% | 104% | 84% | ▲ | 97% | 98% | 0% | 91% | 106% |
| 20250603 | 121 | 121 | 117 | 117 | 278,700 | -5 | 96% | 97% | 135% | ▼ | 99% | 0% | 0% | 87% | 102% |
| 20250604 | 119 | 121 | 118 | 118 | 133,300 | 1 | 101% | 99% | 48% | ▲ | 98% | 0% | 0% | 88% | 103% |
| 20250605 | 120 | 120 | 116 | 117 | 97,800 | -1 | 99% | 98% | 73% | ▼ | 101% | 0% | 0% | 87% | 102% |
| 20250606 | 117 | 118 | 116 | 118 | 72,800 | 1 | 101% | 101% | 74% | ▲ | % | % | % | 88% | 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 | 0 | 922,800 | 0 | 226,300 | 0 | 696,500 |
| 2025-05-23 | 0 | 917,300 | 0 | 217,300 | 0 | 700,000 |
| 2025-05-16 | 0 | 914,600 | 0 | 225,600 | 0 | 689,000 |
| 2025-05-09 | 0 | 976,300 | 0 | 247,300 | 0 | 729,000 |
| 2025-05-02 | 0 | 737,400 | 0 | 203,500 | 0 | 533,900 |
| 2025-04-25 | 0 | 713,500 | 0 | 202,200 | 0 | 511,300 |
| 2025-04-18 | 0 | 515,000 | 0 | 173,000 | 0 | 342,000 |
| 2025-04-11 | 4,600 | 560,300 | 4,600 | 181,600 | 0 | 378,700 |
| 2025-04-04 | 11,800 | 502,800 | 11,800 | 226,100 | 0 | 276,700 |
| 2025-03-28 | 0 | 763,500 | 0 | 309,200 | 0 | 454,300 |
| 2025-03-21 | 0 | 767,100 | 0 | 499,300 | 0 | 267,800 |
| 2025-03-14 | 0 | 789,800 | 0 | 510,600 | 0 | 279,200 |
| 2025-03-07 | 0 | 799,500 | 0 | 504,300 | 0 | 295,200 |
| 2025-02-28 | 0 | 798,400 | 0 | 504,900 | 0 | 293,500 |
| 2025-02-21 | 0 | 807,600 | 0 | 507,900 | 0 | 299,700 |
| 2025-02-14 | 0 | 804,200 | 0 | 554,500 | 0 | 249,700 |
| 2025-02-07 | 0 | 766,100 | 0 | 520,700 | 0 | 245,400 |
| 2025-01-31 | 0 | 730,900 | 0 | 481,000 | 0 | 249,900 |
| 2025-01-24 | 0 | 759,500 | 0 | 499,700 | 0 | 259,800 |
| 2025-01-17 | 0 | 747,000 | 0 | 489,000 | 0 | 258,000 |
| 2025-01-10 | 0 | 740,500 | 0 | 486,500 | 0 | 254,000 |
| 2024-12-27 | 0 | 885,600 | 0 | 540,900 | 0 | 344,700 |
| 2024-12-20 | 0 | 653,200 | 0 | 384,400 | 0 | 268,800 |
| 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
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-30 | モルガン・スタンレーMUFG証券株式会社 | 151,900 | 0.51% | ▼ | -29,600 | 117 | 119 | 114 | 115 | 244,200 |
| 2025-05-29 | モルガン・スタンレーMUFG証券株式会社 | 181,500 | 0.61% | ▲ | 12,700 | 120 | 120 | 117 | 117 | 207,600 |
| 2025-05-20 | モルガン・スタンレーMUFG証券株式会社 | 168,800 | 0.56% | ▼ | -10,800 | 135 | 137 | 133 | 133 | 129,800 |
| 2025-05-19 | モルガン・スタンレーMUFG証券株式会社 | 179,600 | 0.60% | ▼ | -55,600 | 134 | 137 | 131 | 134 | 367,500 |
| 2025-05-16 | モルガン・スタンレーMUFG証券株式会社 | 235,200 | 0.79% | ▼ | -119,300 | 129 | 134 | 127 | 132 | 624,300 |
| 2025-05-15 | UBS AG | 146,800 | 0.49% | ▼ | -17,700 | 127 | 129 | 125 | 127 | 443,800 |
| 2025-05-14 | モルガン・スタンレーMUFG証券株式会社 | 354,500 | 1.19% | ▼ | -10,100 | 128 | 135 | 125 | 127 | 1,087,600 |
| 2025-05-09 | UBS AG | 164,500 | 0.55% | ▲ | 136 | 154 | 130 | 130 | 8,552,400 | |
| 2025-05-09 | モルガン・スタンレーMUFG証券株式会社 | 364,600 | 1.22% | ▲ | 123,800 | 136 | 154 | 130 | 130 | 8,552,400 |
| 2025-05-08 | モルガン・スタンレーMUFG証券株式会社 | 240,800 | 0.81% | ▲ | 60,300 | 123 | 153 | 122 | 132 | 8,671,300 |
| 2025-05-07 | モルガン・スタンレーMUFG証券株式会社 | 180,500 | 0.60% | ▲ | 38,000 | 120 | 142 | 119 | 121 | 4,452,400 |
| 2025-05-01 | モルガン・スタンレーMUFG証券株式会社 | 142,500 | 0.48% | ▼ | -22,700 | 123 | 123 | 120 | 121 | 104,600 |
| 2025-04-25 | モルガン・スタンレーMUFG証券株式会社 | 165,200 | 0.55% | ▲ | 124 | 126 | 122 | 123 | 252,000 | |
| 2025-04-16 | モルガン・スタンレーMUFG証券株式会社 | 127,200 | 0.42% | ▼ | -26,800 | 149 | 154 | 141 | 143 | 963,800 |
| 2025-04-15 | モルガン・スタンレーMUFG証券株式会社 | 154,000 | 0.51% | ▲ | 137 | 155 | 136 | 143 | 2,685,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250402 | 14:30 | セーラー | （訂正）「非上場の親会社等の決算情報に関するお知らせ」の一部訂正について |
| 20250331 | 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 |
| 20250331 | 15:30 | セーラー | 支配株主等に関する事項について |
| 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 | 2025-06-07 10:26:42 |
| 7992 | 2 | トップページ | セーラー万年筆株式会社 | 2025-03-31 20:29:17 |
| 7992 | 2 | トップページ | セーラー万年筆株式会社 | 2025-03-28 01:28:40 |
| 7992 | 2 | トップページ | セーラー万年筆株式会社 | 2025-03-05 14:28:36 |
| 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 |