[6262]ペガサス:【工業用ミシン】編み物の縫製に使う「環縫い」ミシン
Yahoo! 【プライム/機械】 売上高:220400 当期純利益:9640 総資産:463910 時価:167億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 676 | 678 | 669 | 670 | 34,000 | -46,700 | 99% | ▼ | 8528 | 0 | 0 | 99% | 10% |
| 20250828 | 655 | 655 | 649 | 649 | 56,100 | -54,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 13% |
| 20250904 | 675 | 681 | 669 | 672 | 64,100 | -136,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 12% |
| 20250829 | 649 | 656 | 644 | 652 | 64,400 | 8,300 | 100% | ▲ | 1771 | 0 | 12 | 100% | 12% |
| 20250911 | 675 | 681 | 674 | 680 | 66,700 | -74,400 | 101% | ▲ | 2282 | 0 | 0 | 100% | 12% |
| 20250820 | 618 | 619 | 606 | 607 | 74,700 | -2,700 | 98% | ▼▼ | 8888 | 0 | 4 | 96% | 6% |
| 20250826 | 653 | 660 | 649 | 650 | 75,600 | -66,600 | 99% | ▼ | 5228 | 0 | 0 | 99% | 13% |
| 20250818 | 632 | 633 | 627 | 633 | 76,200 | 18,000 | 100% | -- | 7714 | 0 | 13 | 100% | 11% |
| 20250819 | 632 | 632 | 620 | 620 | 77,400 | 1,200 | 98% | ▼ | 7747 | 0 | 12 | 98% | 8% |
| 20250912 | 676 | 683 | 675 | 676 | 78,200 | 11,500 | 99% | ▼ | 1117 | 0 | 0 | 99% | 11% |
| 20250905 | 673 | 680 | 669 | 675 | 80,700 | 16,600 | 100% | ▲ | 7471 | 0 | 0 | 100% | 12% |
| 20250916 | 676 | 690 | 675 | 684 | 100,300 | 22,100 | 101% | ▲ | 1441 | 0 | 0 | 100% | 13% |
| 20250827 | 648 | 663 | 646 | 655 | 110,400 | 34,800 | 101% | ▲ | 1771 | 0 | 14 | 100% | 14% |
| 20250902 | 655 | 662 | 650 | 656 | 121,700 | -19,400 | 100% | ▼ | 8528 | 0 | 0 | 100% | 12% |
| 20250822 | 636 | 645 | 636 | 644 | 121,800 | -48,800 | 102% | ▲▲ | 2222 | 0 | 9 | 100% | 12% |
| 20250917 | 688 | 688 | 673 | 685 | 129,700 | 29,400 | 100% | ▲▲ | 7711 | 0 | 0 | 100% | 13% |
| 20250918 | 683 | 689 | 667 | 674 | 132,500 | 2,800 | 98% | ▼ | 1777 | 0 | 0 | 98% | 7% |
| 20250901 | 652 | 675 | 650 | 659 | 141,100 | 76,700 | 101% | ▲▲ | 1111 | 0 | 12 | 100% | 14% |
| 20250910 | 677 | 678 | 657 | 674 | 141,100 | -300 | 99% | ▼ | 5828 | 0 | 0 | 99% | 11% |
| 20250909 | 674 | 678 | 668 | 678 | 141,400 | 107,400 | 101% | ▲ | 4771 | 0 | 0 | 100% | 12% |
| 20250825 | 650 | 660 | 646 | 654 | 142,200 | 20,400 | 102% | ▲▲▲ | 1111 | 41 | 16 | 100% | 14% |
| 20250821 | 615 | 636 | 613 | 632 | 170,600 | 95,900 | 104% | ▲ | 1171 | 10 | 3 | 100% | 10% |
| 20250903 | 656 | 677 | 656 | 675 | 201,000 | 79,300 | 103% | ▲ | 1111 | 0 | 0 | 100% | 14% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 361,600 | 30,600 | 85,700 | 800 | 275,900 | 29,800 |
| 2025-08-29 | 421,900 | 28,700 | 66,100 | 800 | 355,800 | 27,900 |
| 2025-09-05 | 478,300 | 34,600 | 85,400 | 800 | 392,900 | 33,800 |
| 2025-09-12 | 626,300 | 32,400 | 85,700 | 800 | 540,600 | 31,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-03-24 11:40 | S100VF7R | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-05-09 15:22 | S100VPDB | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |