| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 4,433 | 4,445 | 4,413 | 4,444 | 40,000 | 11 | 100% | 100% | 92% | ▲▲ | 100% | 100% | 100% | 91% | 100% |
| 20250121 | 4,487 | 4,489 | 4,425 | 4,470 | 47,400 | 26 | 101% | 100% | 119% | ▲▲▲ | 100% | 100% | 100% | 92% | 101% |
| 20250122 | 4,478 | 4,481 | 4,437 | 4,470 | 38,100 | 0 | 100% | 100% | 80% | -- | 99% | 100% | 100% | 92% | 101% |
| 20250123 | 4,489 | 4,489 | 4,438 | 4,438 | 56,200 | -32 | 99% | 99% | 148% | ▼ | 99% | 100% | 101% | 91% | 100% |
| 20250124 | 4,463 | 4,478 | 4,436 | 4,437 | 38,800 | -1 | 100% | 99% | 69% | ▼▼ | 101% | 100% | 101% | 91% | 100% |
| 20250127 | 4,449 | 4,484 | 4,426 | 4,473 | 58,700 | 36 | 101% | 101% | 151% | ▲ | 100% | 98% | 100% | 92% | 101% |
| 20250128 | 4,490 | 4,512 | 4,445 | 4,478 | 41,900 | 5 | 100% | 100% | 71% | ▲▲ | 99% | 97% | 100% | 92% | 101% |
| 20250129 | 4,485 | 4,491 | 4,426 | 4,426 | 52,700 | -52 | 99% | 99% | 126% | ▼ | 100% | 97% | 101% | 91% | 100% |
| 20250130 | 4,449 | 4,476 | 4,433 | 4,459 | 61,200 | 33 | 101% | 100% | 116% | ▲ | 100% | 98% | 99% | 92% | 101% |
| 20250131 | 4,428 | 4,461 | 4,384 | 4,406 | 49,000 | -53 | 99% | 100% | 80% | ▼ | 100% | 100% | 98% | 91% | 100% |
| 20250203 | 4,348 | 4,363 | 4,306 | 4,340 | 97,100 | -66 | 99% | 100% | 198% | ▼▼ | 99% | 100% | 98% | 93% | 100% |
| 20250204 | 4,359 | 4,385 | 4,301 | 4,304 | 75,200 | -36 | 99% | 99% | 77% | ▼▼▼ | 101% | 103% | 99% | 92% | 100% |
| 20250205 | 4,283 | 4,342 | 4,281 | 4,329 | 68,800 | 25 | 101% | 101% | 91% | ▲ | 100% | 102% | 98% | 93% | 101% |
| 20250206 | 4,353 | 4,383 | 4,329 | 4,359 | 38,900 | 30 | 101% | 100% | 57% | ▲▲ | 100% | 103% | 97% | 96% | 101% |
| 20250207 | 4,376 | 4,396 | 4,345 | 4,362 | 47,700 | 3 | 100% | 100% | 123% | ▲▲▲ | 100% | 103% | 97% | 97% | 101% |
| 20250210 | 4,360 | 4,387 | 4,352 | 4,375 | 39,900 | 13 | 100% | 100% | 84% | ▲▲▲▲ | 100% | 100% | 96% | 98% | 102% |
| 20250212 | 4,412 | 4,419 | 4,375 | 4,402 | 50,700 | 27 | 101% | 100% | 127% | ▲▲▲▲▲ | 101% | 97% | 96% | 98% | 102% |
| 20250213 | 4,420 | 4,469 | 4,407 | 4,450 | 72,800 | 48 | 101% | 101% | 144% | ▲▲▲▲▲▲ | 100% | 95% | 95% | 99% | 103% |
| 20250214 | 4,499 | 4,534 | 4,455 | 4,493 | 75,000 | 43 | 101% | 100% | 103% | ▲▲▲▲▲▲▲ | 104% | 100% | 102% | 100% | 104% |
| 20250217 | 4,213 | 4,408 | 4,213 | 4,395 | 194,300 | -98 | 98% | 104% | 259% | ▼ | 98% | 97% | 99% | 98% | 102% |
| 20250218 | 4,339 | 4,348 | 4,243 | 4,254 | 140,300 | -141 | 97% | 98% | 72% | ▼▼ | 101% | 99% | 102% | 95% | 100% |
| 20250219 | 4,230 | 4,304 | 4,217 | 4,279 | 144,900 | 25 | 101% | 101% | 103% | ▲ | 99% | 98% | 101% | 95% | 101% |
| 20250220 | 4,275 | 4,275 | 4,184 | 4,219 | 119,400 | -60 | 99% | 99% | 82% | ▼ | 100% | 100% | 103% | 94% | 100% |
| 20250225 | 4,190 | 4,216 | 4,180 | 4,201 | 83,400 | -18 | 100% | 100% | 70% | ▼▼ | 99% | 100% | 102% | 94% | 100% |
| 20250226 | 4,200 | 4,200 | 4,114 | 4,165 | 82,200 | -36 | 99% | 99% | 99% | ▼▼▼ | 100% | 101% | 103% | 93% | 100% |
| 20250227 | 4,166 | 4,172 | 4,136 | 4,172 | 67,800 | 7 | 100% | 100% | 82% | ▲ | 100% | 102% | 104% | 93% | 100% |
| 20250228 | 4,136 | 4,145 | 4,092 | 4,121 | 172,200 | -51 | 99% | 100% | 254% | ▼ | 101% | 102% | 104% | 92% | 100% |
| 20250303 | 4,146 | 4,226 | 4,141 | 4,202 | 90,700 | 81 | 102% | 101% | 53% | ▲ | 99% | 101% | 102% | 94% | 102% |
| 20250304 | 4,215 | 4,256 | 4,179 | 4,179 | 75,200 | -23 | 99% | 99% | 83% | ▼ | 101% | 100% | 103% | 93% | 101% |
| 20250305 | 4,179 | 4,230 | 4,178 | 4,207 | 78,800 | 28 | 101% | 101% | 105% | ▲ | 99% | 100% | 102% | 94% | 102% |
| 20250306 | 4,207 | 4,220 | 4,165 | 4,180 | 70,300 | -27 | 99% | 99% | 89% | ▼ | 102% | 101% | 104% | 93% | 101% |
| 20250307 | 4,159 | 4,255 | 4,112 | 4,248 | 95,200 | 68 | 102% | 102% | 135% | ▲ | 99% | 99% | 102% | 95% | 103% |
| 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% | 92% | 100% | 104% |
| 20250327 | 4,246 | 4,305 | 4,246 | 4,305 | 74,600 | 9 | 100% | 101% | 120% | ▲▲▲▲ | 98% | 95% | 90% | 100% | 104% |
| 20250328 | 4,340 | 4,340 | 4,238 | 4,243 | 62,200 | -62 | 99% | 98% | 83% | ▼ | 99% | 97% | 93% | 99% | 103% |
| 20250331 | 4,200 | 4,214 | 4,140 | 4,147 | 94,600 | -96 | 98% | 99% | 152% | ▼▼ | 99% | 95% | 93% | 96% | 100% |
| 20250401 | 4,174 | 4,187 | 4,130 | 4,143 | 65,000 | -4 | 100% | 99% | 69% | ▼▼▼ | 99% | 93% | 93% | 96% | 100% |
| 20250402 | 4,173 | 4,173 | 4,123 | 4,139 | 70,400 | -4 | 100% | 99% | 108% | ▼▼▼▼ | 100% | 98% | 95% | 96% | 100% |
| 20250403 | 4,089 | 4,089 | 4,031 | 4,070 | 79,600 | -69 | 98% | 100% | 113% | ▼▼▼▼▼ | 99% | 99% | 0% | 95% | 100% |
| 20250404 | 4,010 | 4,036 | 3,930 | 3,965 | 86,000 | -105 | 97% | 99% | 108% | ▼▼▼▼▼▼ | 101% | 101% | 0% | 92% | 100% |
| 20250408 | 3,845 | 3,885 | 3,820 | 3,873 | 99,900 | -92 | 98% | 101% | 116% | ▼▼▼▼▼▼▼ | 100% | 102% | 0% | 90% | 100% |
| 20250409 | 3,829 | 3,876 | 3,793 | 3,820 | 94,300 | -53 | 99% | 100% | 94% | ▼▼▼▼▼▼▼▼ | 97% | 95% | 0% | 89% | 100% |
| 20250410 | 4,100 | 4,100 | 3,955 | 3,988 | 77,600 | 168 | 104% | 97% | 82% | ▲ | 100% | 101% | 0% | 93% | 104% |
| 20250411 | 3,850 | 3,889 | 3,820 | 3,865 | 58,500 | -123 | 97% | 100% | 75% | ▼ | 100% | 100% | 0% | 90% | 101% |
| 20250414 | 3,886 | 3,931 | 3,886 | 3,894 | 36,400 | 29 | 101% | 100% | 62% | ▲ | 99% | 99% | 0% | 90% | 102% |
| 20250415 | 3,948 | 3,998 | 3,900 | 3,900 | 52,000 | 6 | 100% | 99% | 143% | ▲▲ | 99% | 0% | 0% | 91% | 102% |
| 20250416 | 3,900 | 3,918 | 3,849 | 3,869 | 68,900 | -31 | 99% | 99% | 133% | ▼ | 101% | 0% | 0% | 90% | 101% |
| 20250417 | 3,849 | 3,882 | 3,841 | 3,874 | 56,400 | 5 | 100% | 101% | 82% | ▲ | 101% | 0% | 0% | 90% | 101% |
| 20250418 | 3,875 | 3,910 | 3,870 | 3,898 | 48,300 | 24 | 101% | 101% | 86% | ▲▲ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2025-04-19 17:23:29 |
| 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 |