[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:161億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250731 | 626 | 627 | 569 | 575 | 203,500 | 131,500 | 92% | ▼ | 7717 | 0 | 0 | 92% | 12% |
| 20250801 | 570 | 581 | 554 | 580 | 247,600 | 44,100 | 101% | ▲ | 7771 | 0 | 5 | 93% | 13% |
| 20250804 | 570 | 584 | 566 | 580 | 118,300 | -129,300 | 100% | -- | 2255 | 0 | 4 | 93% | 13% |
| 20250805 | 580 | 588 | 580 | 585 | 51,400 | -66,900 | 101% | ▲ | 2222 | 0 | 5 | 93% | 11% |
| 20250806 | 586 | 596 | 586 | 591 | 70,400 | 19,000 | 101% | ▲▲ | 1111 | 0 | 4 | 94% | 10% |
| 20250807 | 594 | 603 | 588 | 600 | 105,500 | 35,100 | 102% | ▲▲▲ | 1111 | 0 | 3 | 96% | 11% |
| 20250808 | 601 | 604 | 595 | 601 | 65,100 | -40,400 | 100% | ▲▲▲▲ | 2222 | 0 | 2 | 96% | 10% |
| 20250820 | 618 | 619 | 606 | 607 | 74,700 | -2,700 | 98% | ▼▼ | 8888 | 0 | 4 | 96% | 6% |
| 20250728 | 619 | 619 | 609 | 613 | 68,000 | -4,200 | 100% | ▼▼ | 8888 | 0 | 20 | 98% | 19% |
| 20250729 | 610 | 623 | 609 | 620 | 81,600 | 13,600 | 101% | ▲ | 1471 | 0 | 18 | 99% | 21% |
| 20250819 | 632 | 632 | 620 | 620 | 77,400 | 1,200 | 98% | ▼ | 7747 | 0 | 0 | 98% | 8% |
| 20250730 | 620 | 629 | 618 | 626 | 72,000 | -9,600 | 101% | ▲▲ | 2222 | 0 | 18 | 100% | 22% |
| 20250814 | 632 | 633 | 627 | 631 | 49,400 | -28,300 | 100% | ▼ | 8558 | 0 | 0 | 100% | 14% |
| 20250821 | 615 | 636 | 613 | 632 | 170,600 | 95,900 | 104% | ▲ | 1171 | 10 | 3 | 100% | 10% |
| 20250815 | 631 | 634 | 628 | 633 | 58,200 | 8,800 | 100% | ▲ | 1171 | 0 | 0 | 100% | 13% |
| 20250818 | 632 | 633 | 627 | 633 | 76,200 | 18,000 | 100% | -- | 7714 | 0 | 0 | 100% | 11% |
| 20250813 | 632 | 635 | 627 | 634 | 77,700 | -176,700 | 100% | -- | 8225 | 0 | 0 | 100% | 15% |
| 20250812 | 618 | 640 | 618 | 634 | 254,400 | 189,300 | 105% | ▲▲▲▲▲ | 1111 | 41 | 10 | 100% | 16% |
| 20250822 | 636 | 645 | 636 | 644 | 121,800 | -48,800 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250828 | 655 | 655 | 649 | 649 | 56,100 | -54,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 13% |
| 20250826 | 653 | 660 | 649 | 650 | 75,600 | -66,600 | 99% | ▼ | 5228 | 0 | 0 | 99% | 13% |
| 20250825 | 650 | 660 | 646 | 654 | 142,200 | 20,400 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250827 | 648 | 663 | 646 | 655 | 110,400 | 34,800 | 101% | ▲ | 1771 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 309,800 | 19,500 | 111,700 | 800 | 198,100 | 18,700 |
| 2025-08-08 | 286,800 | 18,900 | 93,400 | 800 | 193,400 | 18,100 |
| 2025-08-15 | 271,000 | 26,600 | 80,600 | 800 | 190,400 | 25,800 |
| 2025-08-22 | 361,600 | 30,600 | 85,700 | 800 | 275,900 | 29,800 |
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） |