| 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 | 500 | 502 | 496 | 500 | 25,200 | 0 | 100% | 100% | 57% | -- | 100% | 99% | 96% | 95% | 108% |
| 20240925 | 502 | 503 | 493 | 500 | 49,100 | 0 | 100% | 100% | 195% | -- | 100% | 99% | 96% | 95% | 108% |
| 20240926 | 504 | 505 | 493 | 503 | 73,200 | 3 | 101% | 100% | 149% | ▲ | 101% | 99% | 96% | 96% | 109% |
| 20240927 | 504 | 514 | 502 | 509 | 112,100 | 6 | 101% | 101% | 153% | ▲▲ | 99% | 100% | 96% | 97% | 110% |
| 20240930 | 500 | 504 | 489 | 493 | 76,600 | -16 | 97% | 99% | 68% | ▼ | 101% | 100% | 97% | 94% | 106% |
| 20241001 | 494 | 497 | 486 | 497 | 41,700 | 4 | 101% | 101% | 54% | ▲ | 100% | 101% | 97% | 95% | 107% |
| 20241002 | 489 | 494 | 484 | 488 | 37,400 | -9 | 98% | 100% | 90% | ▼ | 100% | 98% | 96% | 93% | 105% |
| 20241003 | 497 | 500 | 494 | 499 | 31,600 | 11 | 102% | 100% | 84% | ▲ | 99% | 97% | 96% | 98% | 108% |
| 20241004 | 498 | 506 | 494 | 495 | 41,900 | -4 | 99% | 99% | 133% | ▼ | 99% | 96% | 94% | 97% | 107% |
| 20241007 | 498 | 499 | 491 | 493 | 34,400 | -2 | 100% | 99% | 82% | ▼▼ | 99% | 98% | 96% | 97% | 106% |
| 20241008 | 491 | 491 | 481 | 486 | 43,100 | -7 | 99% | 99% | 125% | ▼▼▼ | 98% | 98% | 96% | 95% | 105% |
| 20241009 | 490 | 490 | 480 | 482 | 16,600 | -4 | 99% | 98% | 39% | ▼▼▼▼ | 99% | 99% | 97% | 95% | 104% |
| 20241010 | 484 | 484 | 475 | 480 | 19,700 | -2 | 100% | 99% | 119% | ▼▼▼▼▼ | 99% | 99% | 98% | 94% | 104% |
| 20241011 | 480 | 481 | 477 | 477 | 15,100 | -3 | 99% | 99% | 77% | ▼▼▼▼▼▼ | 100% | 99% | 98% | 94% | 100% |
| 20241015 | 480 | 482 | 473 | 482 | 35,300 | 5 | 101% | 100% | 234% | ▲ | 100% | 100% | 99% | 95% | 101% |
| 20241016 | 476 | 481 | 474 | 477 | 23,000 | -5 | 99% | 100% | 65% | ▼ | 100% | 98% | 99% | 94% | 100% |
| 20241017 | 477 | 480 | 475 | 475 | 12,700 | -2 | 100% | 100% | 55% | ▼▼ | 98% | 96% | 95% | 93% | 100% |
| 20241018 | 481 | 481 | 471 | 473 | 14,800 | -2 | 100% | 98% | 117% | ▼▼▼ | 100% | 96% | 96% | 93% | 100% |
| 20241021 | 475 | 478 | 471 | 476 | 16,200 | 3 | 101% | 100% | 109% | ▲ | 98% | 95% | 96% | 94% | 101% |
| 20241022 | 476 | 477 | 466 | 467 | 25,800 | -9 | 98% | 98% | 159% | ▼ | 99% | 97% | 98% | 92% | 100% |
| 20241023 | 466 | 468 | 460 | 460 | 28,800 | -7 | 99% | 99% | 112% | ▼▼ | 100% | 100% | 98% | 90% | 100% |
| 20241024 | 457 | 460 | 452 | 456 | 66,200 | -4 | 99% | 100% | 230% | ▼▼▼ | 97% | 103% | 98% | 90% | 100% |
| 20241025 | 457 | 458 | 445 | 445 | 55,800 | -11 | 98% | 97% | 84% | ▼▼▼▼ | 101% | 105% | 100% | 87% | 100% |
| 20241028 | 447 | 454 | 446 | 452 | 36,700 | 7 | 102% | 101% | 66% | ▲ | 100% | 98% | 100% | 91% | 102% |
| 20241029 | 450 | 454 | 446 | 450 | 36,400 | -2 | 100% | 100% | 99% | ▼ | 101% | 99% | 99% | 90% | 101% |
| 20241030 | 452 | 469 | 450 | 457 | 113,700 | 7 | 102% | 101% | 312% | ▲ | 103% | 100% | 98% | 92% | 103% |
| 20241031 | 458 | 476 | 458 | 470 | 78,700 | 13 | 103% | 103% | 69% | ▲▲ | 98% | 101% | 100% | 94% | 106% |
| 20241101 | 450 | 455 | 438 | 439 | 129,200 | -31 | 93% | 98% | 164% | ▼ | 99% | 101% | 100% | 89% | 100% |
| 20241105 | 447 | 450 | 439 | 442 | 73,400 | 3 | 101% | 99% | 57% | ▲ | 101% | 100% | 101% | 90% | 101% |
| 20241106 | 445 | 450 | 443 | 448 | 43,100 | 6 | 101% | 101% | 59% | ▲▲ | 101% | 96% | 99% | 92% | 102% |
| 20241107 | 452 | 456 | 446 | 456 | 61,700 | 8 | 102% | 101% | 143% | ▲▲▲ | 99% | 95% | 97% | 95% | 104% |
| 20241108 | 456 | 458 | 448 | 450 | 34,100 | -6 | 99% | 99% | 55% | ▼ | 98% | 98% | 98% | 93% | 103% |
| 20241111 | 450 | 450 | 441 | 443 | 29,700 | -7 | 98% | 98% | 87% | ▼▼ | 98% | 99% | 100% | 92% | 101% |
| 20241112 | 444 | 447 | 434 | 435 | 74,400 | -8 | 98% | 98% | 251% | ▼▼▼ | 100% | 103% | 102% | 90% | 100% |
| 20241113 | 435 | 438 | 432 | 433 | 44,700 | -2 | 100% | 100% | 60% | ▼▼▼▼ | 100% | 103% | 102% | 91% | 100% |
| 20241114 | 435 | 440 | 433 | 433 | 28,700 | 0 | 100% | 100% | 64% | -- | 101% | 103% | 102% | 91% | 100% |
| 20241115 | 435 | 442 | 435 | 441 | 26,200 | 8 | 102% | 101% | 91% | ▲ | 100% | 102% | 100% | 93% | 102% |
| 20241118 | 440 | 444 | 440 | 441 | 21,700 | 0 | 100% | 100% | 83% | -- | 101% | 101% | 100% | 93% | 102% |
| 20241119 | 441 | 449 | 438 | 447 | 32,100 | 6 | 101% | 101% | 148% | ▲ | 99% | 97% | 98% | 95% | 103% |
| 20241120 | 449 | 454 | 442 | 445 | 42,600 | -2 | 100% | 99% | 133% | ▼ | 100% | 98% | 99% | 95% | 103% |
| 20241121 | 446 | 451 | 446 | 448 | 23,400 | 3 | 101% | 100% | 55% | ▲ | 98% | 96% | 98% | 95% | 103% |
| 20241122 | 452 | 452 | 443 | 444 | 24,900 | -4 | 99% | 98% | 106% | ▼ | 98% | 97% | 98% | 94% | 103% |
| 20241125 | 446 | 448 | 437 | 437 | 29,100 | -7 | 98% | 98% | 117% | ▼▼ | 100% | 99% | 100% | 93% | 101% |
| 20241126 | 437 | 440 | 435 | 437 | 18,900 | 0 | 100% | 100% | 65% | -- | 99% | 101% | 100% | 93% | 101% |
| 20241127 | 437 | 437 | 430 | 432 | 30,300 | -5 | 99% | 99% | 160% | ▼ | 100% | 101% | 100% | 92% | 100% |
| 20241128 | 435 | 437 | 431 | 434 | 22,600 | 2 | 100% | 100% | 75% | ▲ | 100% | 102% | 101% | 92% | 100% |
| 20241129 | 431 | 432 | 428 | 429 | 31,500 | -5 | 99% | 100% | 139% | ▼ | 101% | 103% | 101% | 94% | 100% |
| 20241202 | 430 | 436 | 428 | 433 | 32,100 | 4 | 101% | 101% | 102% | ▲ | 102% | 102% | 101% | 95% | 101% |
| 20241203 | 433 | 442 | 433 | 440 | 30,300 | 7 | 102% | 102% | 94% | ▲▲ | 99% | 100% | 98% | 96% | 103% |
| 20241204 | 438 | 440 | 433 | 434 | 31,000 | -6 | 99% | 99% | 102% | ▼ | 101% | 100% | 99% | 95% | 101% |
| 20241205 | 436 | 443 | 434 | 439 | 27,100 | 5 | 101% | 101% | 87% | ▲ | 101% | 99% | 98% | 98% | 102% |
| 20241206 | 438 | 445 | 438 | 442 | 18,300 | 3 | 101% | 101% | 68% | ▲▲ | 98% | 97% | 0% | 99% | 103% |
| 20241209 | 447 | 447 | 438 | 438 | 42,100 | -4 | 99% | 98% | 230% | ▼ | 98% | 98% | 0% | 98% | 102% |
| 20241210 | 444 | 444 | 434 | 434 | 37,300 | -4 | 99% | 98% | 89% | ▼▼ | 100% | 100% | 0% | 97% | 101% |
| 20241211 | 434 | 436 | 432 | 435 | 25,100 | 1 | 100% | 100% | 67% | ▲ | 99% | 100% | 0% | 97% | 101% |
| 20241212 | 437 | 438 | 434 | 434 | 20,800 | -1 | 100% | 99% | 83% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20241213 | 432 | 437 | 431 | 431 | 43,400 | -3 | 99% | 100% | 209% | ▼▼ | 101% | 100% | 0% | 96% | 100% |
| 20241216 | 432 | 436 | 432 | 436 | 25,500 | 5 | 101% | 101% | 59% | ▲ | 100% | 98% | 0% | 97% | 102% |
| 20241217 | 437 | 437 | 433 | 436 | 23,800 | 0 | 100% | 100% | 93% | -- | 99% | 0% | 0% | 97% | 102% |
| 20241218 | 433 | 433 | 428 | 428 | 42,900 | -8 | 98% | 99% | 180% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241219 | 428 | 433 | 428 | 430 | 26,800 | 2 | 100% | 100% | 62% | ▲ | 99% | 0% | 0% | 97% | 100% |
| 20241220 | 433 | 433 | 429 | 430 | 34,500 | 0 | 100% | 99% | 129% | -- | % | % | % | 97% | 100% |
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 | 3,600 | 180,600 | 0 | 125,500 | 3,600 | 55,100 |
| 2024-12-06 | 4,300 | 171,200 | 0 | 117,000 | 4,300 | 54,200 |
| 2024-11-29 | 4,500 | 173,700 | 0 | 110,100 | 4,500 | 63,600 |
| 2024-11-22 | 5,500 | 167,700 | 0 | 114,100 | 5,500 | 53,600 |
| 2024-11-15 | 10,800 | 159,800 | 0 | 108,200 | 10,800 | 51,600 |
| 2024-11-08 | 5,700 | 168,100 | 0 | 112,900 | 5,700 | 55,200 |
| 2024-11-01 | 6,300 | 177,000 | 0 | 112,800 | 6,300 | 64,200 |
| 2024-10-25 | 4,400 | 151,000 | 0 | 110,800 | 4,400 | 40,200 |
| 2024-10-18 | 19,500 | 123,800 | 0 | 90,300 | 19,500 | 33,500 |
| 2024-10-11 | 20,400 | 112,900 | 0 | 82,000 | 20,400 | 30,900 |
| 2024-10-04 | 9,200 | 99,000 | 0 | 71,300 | 9,200 | 27,700 |
| 2024-09-27 | 8,700 | 88,300 | 0 | 63,400 | 8,700 | 24,900 |
| 2024-09-20 | 24,100 | 97,800 | 0 | 63,200 | 24,100 | 34,600 |
| 2024-09-13 | 30,500 | 113,300 | 0 | 61,300 | 30,500 | 52,000 |
| 2024-09-06 | 12,000 | 85,000 | 0 | 48,800 | 12,000 | 36,200 |
| 2024-08-30 | 11,800 | 92,900 | 0 | 53,700 | 11,800 | 39,200 |
| 2024-08-23 | 12,000 | 82,000 | 0 | 43,100 | 12,000 | 38,900 |
| 2024-08-16 | 12,100 | 81,700 | 0 | 41,100 | 12,100 | 40,600 |
| 2024-08-09 | 12,500 | 89,500 | 0 | 49,200 | 12,500 | 40,300 |
| 2024-08-02 | 14,600 | 117,900 | 0 | 68,800 | 14,600 | 49,100 |
| 2024-07-26 | 16,800 | 112,300 | 500 | 68,000 | 16,300 | 44,300 |
| 2024-07-19 | 17,300 | 112,900 | 500 | 69,800 | 16,800 | 43,100 |
| 2024-07-12 | 22,100 | 113,200 | 500 | 79,800 | 21,600 | 33,400 |
| 2024-07-05 | 22,700 | 120,300 | 500 | 80,200 | 22,200 | 40,100 |
| 2024-06-28 | 22,400 | 124,300 | 500 | 82,100 | 21,900 | 42,200 |
| 2024-06-21 | 18,900 | 127,800 | 500 | 83,000 | 18,400 | 44,800 |
| 2024-06-14 | 14,900 | 130,900 | 500 | 76,800 | 14,400 | 54,100 |
| 2024-06-07 | 14,000 | 132,100 | 500 | 74,100 | 13,500 | 58,000 |
| 2024-05-31 | 13,500 | 142,700 | 500 | 76,900 | 13,000 | 65,800 |
| 2024-05-24 | 20,300 | 140,200 | 500 | 76,200 | 19,800 | 64,000 |
| 2024-05-17 | 33,700 | 146,100 | 500 | 77,300 | 33,200 | 68,800 |
| 2024-05-10 | 33,800 | 221,600 | 1,000 | 68,800 | 32,800 | 152,800 |
| 2024-05-02 | 29,300 | 226,700 | 1,000 | 68,700 | 28,300 | 158,000 |
| 2024-04-26 | 31,700 | 189,200 | 1,000 | 72,400 | 30,700 | 116,800 |
| 2024-04-19 | 37,400 | 163,100 | 1,000 | 84,900 | 36,400 | 78,200 |
| 2024-04-12 | 38,700 | 171,500 | 1,000 | 80,200 | 37,700 | 91,300 |
| 2024-04-05 | 40,500 | 162,000 | 1,000 | 77,400 | 39,500 | 84,600 |
| 2024-03-29 | 50,200 | 171,600 | 1,500 | 61,600 | 48,700 | 110,000 |
| 2024-03-22 | 293,400 | 178,100 | 240,400 | 62,100 | 53,000 | 116,000 |
| 2024-03-15 | 276,500 | 224,200 | 224,500 | 78,600 | 52,000 | 145,600 |
| 2024-03-08 | 253,600 | 236,600 | 202,200 | 74,900 | 51,400 | 161,700 |
| 2024-03-01 | 125,300 | 184,700 | 96,900 | 83,300 | 28,400 | 101,400 |
| 2024-02-22 | 45,000 | 208,000 | 17,900 | 79,900 | 27,100 | 128,100 |
| 2024-02-16 | 36,700 | 175,000 | 8,200 | 71,700 | 28,500 | 103,300 |
| 2024-02-09 | 35,100 | 181,400 | 7,400 | 84,000 | 27,700 | 97,400 |
| 2024-02-02 | 34,200 | 171,600 | 5,000 | 74,700 | 29,200 | 96,900 |
| 2024-01-26 | 34,100 | 166,100 | 4,200 | 72,500 | 29,900 | 93,600 |
| 2024-01-19 | 35,100 | 173,300 | 2,700 | 76,600 | 32,400 | 96,700 |
| 2024-01-12 | 43,000 | 147,000 | 2,100 | 65,300 | 40,900 | 81,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-13 | J.P. MORGAN SECURITIES PLC | 24,800 | 0.09% | ▼ | -149,100 | 529 | 533 | 524 | 529 | 36,800 |
| 2024-05-28 | J.P. MORGAN SECURITIES PLC | 173,900 | 0.70% | ▲ | 16,300 | 522 | 522 | 511 | 511 | 54,800 |
| 2024-04-11 | J.P. MORGAN SECURITIES PLC | 157,600 | 0.63% | ▲ | 154,200 | 500 | 502 | 495 | 499 | 70,300 |
| 2024-04-02 | UBS AG | 122,479 | 0.49% | ▼ | -26,100 | 520 | 520 | 500 | 502 | 91,500 |
| 2024-03-22 | UBS AG | 148,579 | 0.59% | ▼ | -3,900 | 555 | 555 | 536 | 536 | 106,900 |
| 2024-03-13 | UBS AG | 152,479 | 0.61% | ▲ | 11,500 | 539 | 539 | 517 | 523 | 165,000 |
| 2024-03-12 | UBS AG | 140,979 | 0.56% | ▲ | 520 | 548 | 515 | 539 | 211,800 | |
| 2024-03-11 | J.P. MORGAN SECURITIES PLC | 3,400 | 0.01% | ▼ | -150,100 | 530 | 530 | 514 | 520 | 182,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241125 | 15:00 | ＰＥＧＡＳＵＳ | 役員人事及び人事異動に関するお知らせ |
| 20241113 | 15:00 | ＰＥＧＡＳＵＳ | 2025年３月期 第79期第２四半期（中間期）決算説明 |
| 20241031 | 15:00 | ＰＥＧＡＳＵＳ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241001 | 15:00 | ＰＥＧＡＳＵＳ | （訂正）「執行役員人事及び人事異動に関するお知らせ」の一部訂正について |
| 20240930 | 15:00 | ＰＥＧＡＳＵＳ | 執行役員人事及び人事異動に関するお知らせ |
| 20240731 | 15:00 | ＰＥＧＡＳＵＳ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240626 | 15:00 | ＰＥＧＡＳＵＳ | 上場維持基準の適合に向けた計画書 |
| 20240626 | 15:00 | ＰＥＧＡＳＵＳ | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240524 | 15:00 | ＰＥＧＡＳＵＳ | 2024年３月期 第78期決算説明 |
| 20240520 | 15:00 | ＰＥＧＡＳＵＳ | 中期経営計画の策定ならびに「資本コストや株価を意識した経営の実現に向けた対応」に関するお知らせ |
| 20240520 | 15:00 | ＰＥＧＡＳＵＳ | 組織機構改革、新任取締役候補者の選任、取締役の退任、執行役員人事及び人事異動に関するお知らせ |
| 20240318 | 15:00 | ＰＥＧＡＳＵＳ | 執行役員人事、人事異動及び当社子会社役員の異動に関するお知らせ |
| 20240215 | 15:00 | ＰＥＧＡＳＵＳ | 2024年３月期 第78期第３四半期決算説明 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6262 | 1 | 株式会社PEGASUS | 2024-12-21 21:26:44 |
| 6262 | 2 | コーポレート・ガバナンスに関する報告書を東京証券取引所へ提出致しました。 | 2024-06-28 22:33:15 |
| 6262 | 2 | 第78期定時株主総会 議決権行使の最終集計報告（臨時報告書）を掲載いたしました。 | 2024-06-26 23:53:21 |
| 6262 | 2 | IRライブラリ | 株式会社PEGASUS | 2024-06-19 05:32:11 |
| 6262 | 2 | IRライブラリ | 株式会社PEGASUS | 2024-06-19 05:32:09 |
| 6262 | 2 | IRライブラリ | 株式会社PEGASUS | 2024-06-19 05:32:08 |
| 6262 | 2 | IRライブラリ | 株式会社PEGASUS | 2024-06-19 05:32:06 |
| 6262 | 2 | IRライブラリ | 株式会社PEGASUS | 2024-06-19 05:32:05 |
| 6262 | 2 | IRライブラリ | 株式会社PEGASUS | 2024-06-19 05:32:03 |
| 6262 | 2 | コーポレートガバナンス | 2024-06-18 18:56:58 |