| 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 | 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% | 108% | 98% | 105% |
| 20241001 | 4,414 | 4,471 | 4,369 | 4,457 | 108,300 | 22 | 100% | 101% | 133% | ▲ | 99% | 103% | 107% | 99% | 106% |
| 20241002 | 4,482 | 4,549 | 4,436 | 4,452 | 103,600 | -5 | 100% | 99% | 96% | ▼ | 100% | 104% | 106% | 99% | 105% |
| 20241003 | 4,499 | 4,516 | 4,432 | 4,495 | 86,000 | 43 | 101% | 100% | 83% | ▲ | 102% | 104% | 107% | 100% | 106% |
| 20241004 | 4,475 | 4,569 | 4,475 | 4,558 | 106,800 | 63 | 101% | 102% | 124% | ▲▲ | 100% | 102% | 106% | 100% | 108% |
| 20241007 | 4,580 | 4,606 | 4,557 | 4,562 | 112,200 | 4 | 100% | 100% | 105% | ▲▲▲ | 102% | 104% | 108% | 100% | 108% |
| 20241008 | 4,508 | 4,602 | 4,469 | 4,597 | 101,200 | 35 | 101% | 102% | 90% | ▲▲▲▲ | 101% | 102% | 107% | 100% | 109% |
| 20241009 | 4,607 | 4,674 | 4,607 | 4,674 | 87,000 | 77 | 102% | 101% | 86% | ▲▲▲▲▲ | 100% | 100% | 108% | 100% | 107% |
| 20241010 | 4,639 | 4,661 | 4,617 | 4,649 | 83,900 | -25 | 99% | 100% | 96% | ▼ | 100% | 100% | 108% | 99% | 106% |
| 20241011 | 4,675 | 4,710 | 4,642 | 4,662 | 87,400 | 13 | 100% | 100% | 104% | ▲ | 100% | 100% | 108% | 100% | 107% |
| 20241015 | 4,687 | 4,694 | 4,654 | 4,684 | 81,900 | 22 | 100% | 100% | 94% | ▲▲ | 98% | 102% | 109% | 100% | 107% |
| 20241016 | 4,655 | 4,672 | 4,567 | 4,575 | 85,500 | -109 | 98% | 98% | 104% | ▼ | 101% | 103% | 110% | 98% | 105% |
| 20241017 | 4,588 | 4,636 | 4,537 | 4,627 | 80,000 | 52 | 101% | 101% | 94% | ▲ | 100% | 101% | 108% | 99% | 105% |
| 20241018 | 4,680 | 4,719 | 4,680 | 4,693 | 84,700 | 66 | 101% | 100% | 106% | ▲▲ | 100% | 100% | 108% | 100% | 107% |
| 20241021 | 4,700 | 4,741 | 4,693 | 4,704 | 96,900 | 11 | 100% | 100% | 114% | ▲▲▲ | 101% | 101% | 108% | 100% | 107% |
| 20241022 | 4,695 | 4,754 | 4,677 | 4,741 | 99,900 | 37 | 101% | 101% | 103% | ▲▲▲▲ | 99% | 100% | 107% | 100% | 108% |
| 20241023 | 4,741 | 4,792 | 4,706 | 4,709 | 102,100 | -32 | 99% | 99% | 102% | ▼ | 100% | 102% | 108% | 99% | 106% |
| 20241024 | 4,686 | 4,711 | 4,662 | 4,687 | 74,400 | -22 | 100% | 100% | 73% | ▼▼ | 100% | 101% | 107% | 99% | 106% |
| 20241025 | 4,730 | 4,730 | 4,651 | 4,710 | 70,400 | 23 | 100% | 100% | 95% | ▲ | 101% | 101% | 107% | 99% | 106% |
| 20241028 | 4,715 | 4,770 | 4,705 | 4,764 | 77,100 | 54 | 101% | 101% | 110% | ▲▲ | 100% | 102% | 105% | 100% | 107% |
| 20241029 | 4,770 | 4,774 | 4,725 | 4,756 | 52,800 | -8 | 100% | 100% | 68% | ▼ | 100% | 102% | 104% | 100% | 107% |
| 20241030 | 4,775 | 4,788 | 4,737 | 4,775 | 144,800 | 19 | 100% | 100% | 274% | ▲ | 99% | 103% | 104% | 100% | 107% |
| 20241031 | 4,799 | 4,799 | 4,748 | 4,757 | 90,200 | -18 | 100% | 99% | 62% | ▼ | 100% | 106% | 105% | 100% | 106% |
| 20241101 | 4,759 | 4,792 | 4,730 | 4,781 | 71,300 | 24 | 101% | 100% | 79% | ▲ | 101% | 105% | 103% | 100% | 105% |
| 20241105 | 4,808 | 4,863 | 4,726 | 4,859 | 113,000 | 78 | 102% | 101% | 158% | ▲▲ | 100% | 104% | 102% | 100% | 107% |
| 20241106 | 4,865 | 4,910 | 4,833 | 4,871 | 99,700 | 12 | 100% | 100% | 88% | ▲▲▲ | 100% | 103% | 100% | 100% | 106% |
| 20241107 | 4,920 | 5,082 | 4,873 | 4,934 | 203,200 | 63 | 101% | 100% | 204% | ▲▲▲▲ | 101% | 100% | 99% | 100% | 108% |
| 20241108 | 4,957 | 5,038 | 4,887 | 5,022 | 136,400 | 88 | 102% | 101% | 67% | ▲▲▲▲▲ | 101% | 100% | 98% | 100% | 110% |
| 20241111 | 4,985 | 5,063 | 4,944 | 5,031 | 97,200 | 9 | 100% | 101% | 71% | ▲▲▲▲▲▲ | 100% | 99% | 95% | 100% | 110% |
| 20241112 | 5,052 | 5,078 | 5,026 | 5,060 | 92,600 | 29 | 101% | 100% | 95% | ▲▲▲▲▲▲▲ | 98% | 99% | 96% | 100% | 111% |
| 20241113 | 5,041 | 5,055 | 4,919 | 4,932 | 90,200 | -128 | 97% | 98% | 97% | ▼ | 100% | 101% | 98% | 97% | 108% |
| 20241114 | 4,932 | 4,970 | 4,892 | 4,945 | 77,000 | 13 | 100% | 100% | 85% | ▲ | 100% | 99% | 97% | 98% | 107% |
| 20241115 | 4,985 | 4,989 | 4,921 | 4,965 | 60,900 | 20 | 100% | 100% | 79% | ▲▲ | 101% | 100% | 98% | 98% | 106% |
| 20241118 | 4,940 | 4,988 | 4,900 | 4,988 | 57,800 | 23 | 100% | 101% | 95% | ▲▲▲ | 100% | 98% | 97% | 99% | 106% |
| 20241119 | 4,980 | 4,999 | 4,934 | 4,963 | 73,800 | -25 | 99% | 100% | 128% | ▼ | 99% | 98% | 96% | 98% | 106% |
| 20241120 | 5,000 | 5,035 | 4,921 | 4,938 | 75,600 | -25 | 99% | 99% | 102% | ▼▼ | 100% | 97% | 97% | 98% | 105% |
| 20241121 | 4,938 | 4,965 | 4,911 | 4,932 | 58,700 | -6 | 100% | 100% | 78% | ▼▼▼ | 99% | 97% | 98% | 97% | 105% |
| 20241122 | 4,931 | 4,960 | 4,870 | 4,899 | 121,700 | -33 | 99% | 99% | 207% | ▼▼▼▼ | 99% | 97% | 97% | 97% | 104% |
| 20241125 | 4,940 | 4,971 | 4,880 | 4,880 | 79,200 | -19 | 100% | 99% | 65% | ▼▼▼▼▼ | 99% | 99% | 99% | 96% | 103% |
| 20241126 | 4,850 | 4,880 | 4,754 | 4,790 | 57,600 | -90 | 98% | 99% | 73% | ▼▼▼▼▼▼ | 100% | 101% | 101% | 95% | 101% |
| 20241127 | 4,772 | 4,820 | 4,755 | 4,786 | 53,800 | -4 | 100% | 100% | 93% | ▼▼▼▼▼▼▼ | 100% | 100% | 100% | 95% | 101% |
| 20241128 | 4,800 | 4,838 | 4,781 | 4,790 | 35,700 | 4 | 100% | 100% | 66% | ▲ | 100% | 100% | 101% | 95% | 101% |
| 20241129 | 4,781 | 4,814 | 4,769 | 4,794 | 50,200 | 4 | 100% | 100% | 141% | ▲▲ | 100% | 100% | 100% | 95% | 100% |
| 20241202 | 4,787 | 4,825 | 4,765 | 4,790 | 95,200 | -4 | 100% | 100% | 190% | ▼ | 101% | 100% | 100% | 95% | 100% |
| 20241203 | 4,791 | 4,862 | 4,745 | 4,820 | 85,700 | 30 | 101% | 101% | 90% | ▲ | 98% | 100% | 100% | 95% | 101% |
| 20241204 | 4,812 | 4,816 | 4,681 | 4,717 | 97,400 | -103 | 98% | 98% | 114% | ▼ | 101% | 101% | 101% | 93% | 100% |
| 20241205 | 4,744 | 4,791 | 4,744 | 4,787 | 58,300 | 70 | 101% | 101% | 60% | ▲ | 98% | 100% | 100% | 95% | 101% |
| 20241206 | 4,778 | 4,788 | 4,685 | 4,693 | 66,400 | -94 | 98% | 98% | 114% | ▼ | 102% | 102% | 0% | 93% | 100% |
| 20241209 | 4,716 | 4,843 | 4,716 | 4,806 | 140,900 | 113 | 102% | 102% | 212% | ▲ | 99% | 99% | 0% | 95% | 102% |
| 20241210 | 4,860 | 4,860 | 4,764 | 4,793 | 70,200 | -13 | 100% | 99% | 50% | ▼ | 99% | 99% | 0% | 96% | 102% |
| 20241211 | 4,813 | 4,834 | 4,747 | 4,762 | 60,600 | -31 | 99% | 99% | 86% | ▼▼ | 100% | 100% | 0% | 95% | 101% |
| 20241212 | 4,788 | 4,822 | 4,773 | 4,801 | 67,000 | 39 | 101% | 100% | 111% | ▲ | 101% | 101% | 0% | 96% | 102% |
| 20241213 | 4,755 | 4,835 | 4,755 | 4,813 | 87,300 | 12 | 100% | 101% | 130% | ▲▲ | 98% | 99% | 0% | 96% | 103% |
| 20241216 | 4,845 | 4,858 | 4,764 | 4,770 | 71,700 | -43 | 99% | 98% | 82% | ▼ | 100% | 100% | 0% | 96% | 102% |
| 20241217 | 4,795 | 4,845 | 4,773 | 4,784 | 78,300 | 14 | 100% | 100% | 109% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241218 | 4,776 | 4,819 | 4,755 | 4,775 | 61,100 | -9 | 100% | 100% | 78% | ▼ | 101% | 0% | 0% | 97% | 102% |
| 20241219 | 4,737 | 4,827 | 4,737 | 4,802 | 83,400 | 27 | 101% | 101% | 136% | ▲ | 99% | 0% | 0% | 98% | 102% |
| 20241220 | 4,817 | 4,820 | 4,748 | 4,772 | 110,000 | -30 | 99% | 99% | 132% | ▼ | % | % | % | 98% | 102% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 00:26:27 |
| 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 |