| 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 | 444 | 450 | 442 | 447 | 33,300 | 10 | 102% | 101% | 81% | ▲▲ | 100% | 104% | 113% | 98% | 104% |
| 20250121 | 453 | 453 | 448 | 451 | 37,900 | 4 | 101% | 100% | 114% | ▲▲▲ | 99% | 106% | 113% | 99% | 105% |
| 20250122 | 454 | 454 | 451 | 451 | 22,400 | 0 | 100% | 99% | 59% | -- | 100% | 106% | 114% | 99% | 105% |
| 20250123 | 451 | 452 | 449 | 452 | 22,500 | 1 | 100% | 100% | 100% | ▲ | 101% | 104% | 113% | 99% | 105% |
| 20250124 | 455 | 460 | 454 | 459 | 42,800 | 7 | 102% | 101% | 190% | ▲▲ | 101% | 106% | 110% | 100% | 106% |
| 20250127 | 464 | 474 | 464 | 469 | 52,000 | 10 | 102% | 101% | 121% | ▲▲▲ | 102% | 105% | 115% | 100% | 109% |
| 20250128 | 469 | 482 | 469 | 480 | 52,000 | 11 | 102% | 102% | 100% | ▲▲▲▲ | 98% | 98% | 111% | 100% | 111% |
| 20250129 | 485 | 485 | 473 | 473 | 39,900 | -7 | 99% | 98% | 77% | ▼ | 99% | 100% | 113% | 99% | 110% |
| 20250130 | 475 | 478 | 468 | 468 | 54,500 | -5 | 99% | 99% | 137% | ▼▼ | 104% | 101% | 114% | 98% | 109% |
| 20250131 | 472 | 500 | 469 | 493 | 201,600 | 25 | 105% | 104% | 370% | ▲ | 99% | 100% | 113% | 100% | 114% |
| 20250203 | 477 | 487 | 470 | 470 | 112,300 | -23 | 95% | 99% | 56% | ▼ | 100% | 101% | 114% | 95% | 109% |
| 20250204 | 473 | 482 | 472 | 475 | 50,100 | 5 | 101% | 100% | 45% | ▲ | 99% | 103% | 113% | 96% | 110% |
| 20250205 | 475 | 476 | 465 | 472 | 92,400 | -3 | 99% | 99% | 184% | ▼ | 101% | 106% | 114% | 96% | 110% |
| 20250206 | 472 | 477 | 468 | 476 | 46,100 | 4 | 101% | 101% | 50% | ▲ | 100% | 105% | 113% | 97% | 110% |
| 20250207 | 475 | 478 | 471 | 477 | 40,300 | 1 | 100% | 100% | 87% | ▲▲ | 99% | 106% | 113% | 97% | 111% |
| 20250210 | 477 | 477 | 469 | 470 | 45,300 | -7 | 99% | 99% | 112% | ▼ | 103% | 108% | 114% | 95% | 109% |
| 20250212 | 473 | 489 | 473 | 488 | 68,900 | 18 | 104% | 103% | 152% | ▲ | 102% | 105% | 110% | 99% | 113% |
| 20250213 | 489 | 500 | 486 | 499 | 49,600 | 11 | 102% | 102% | 72% | ▲▲ | 99% | 101% | 108% | 100% | 116% |
| 20250214 | 500 | 502 | 495 | 496 | 51,400 | -3 | 99% | 99% | 104% | ▼ | 102% | 102% | 108% | 99% | 114% |
| 20250217 | 497 | 509 | 496 | 508 | 70,600 | 12 | 102% | 102% | 137% | ▲ | 100% | 102% | 105% | 100% | 114% |
| 20250218 | 510 | 514 | 505 | 512 | 30,300 | 4 | 101% | 100% | 43% | ▲▲ | 99% | 105% | 103% | 100% | 114% |
| 20250219 | 510 | 512 | 503 | 505 | 30,000 | -7 | 99% | 99% | 99% | ▼ | 98% | 107% | 104% | 99% | 112% |
| 20250220 | 505 | 509 | 495 | 495 | 53,100 | -10 | 98% | 98% | 177% | ▼▼ | 103% | 106% | 106% | 97% | 110% |
| 20250225 | 495 | 521 | 493 | 508 | 87,600 | 13 | 103% | 103% | 165% | ▲ | 102% | 103% | 105% | 99% | 111% |
| 20250226 | 511 | 524 | 511 | 521 | 74,600 | 13 | 103% | 102% | 85% | ▲▲ | 103% | 100% | 104% | 100% | 111% |
| 20250227 | 524 | 539 | 524 | 538 | 93,500 | 17 | 103% | 103% | 125% | ▲▲▲ | 97% | 101% | 102% | 100% | 115% |
| 20250228 | 535 | 538 | 517 | 520 | 108,900 | -18 | 97% | 97% | 116% | ▼ | 99% | 102% | 103% | 97% | 111% |
| 20250303 | 530 | 530 | 517 | 524 | 99,700 | 4 | 101% | 99% | 92% | ▲ | 100% | 99% | 103% | 97% | 112% |
| 20250304 | 526 | 526 | 514 | 525 | 100,000 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 98% | 104% | 98% | 112% |
| 20250305 | 525 | 527 | 519 | 525 | 70,900 | 0 | 100% | 100% | 71% | -- | 102% | 99% | 103% | 98% | 112% |
| 20250306 | 530 | 540 | 529 | 538 | 90,200 | 13 | 102% | 102% | 127% | ▲ | 98% | 99% | 103% | 100% | 114% |
| 20250307 | 530 | 531 | 522 | 522 | 94,500 | -16 | 97% | 98% | 105% | ▼ | 98% | 99% | 103% | 97% | 111% |
| 20250310 | 527 | 527 | 514 | 516 | 109,300 | -6 | 99% | 98% | 116% | ▼▼ | 100% | 102% | 106% | 96% | 110% |
| 20250311 | 511 | 515 | 505 | 513 | 65,900 | -3 | 99% | 100% | 60% | ▼▼▼ | 102% | 102% | 105% | 95% | 109% |
| 20250312 | 516 | 525 | 515 | 525 | 104,500 | 12 | 102% | 102% | 159% | ▲ | 99% | 100% | 103% | 98% | 112% |
| 20250313 | 525 | 527 | 514 | 518 | 121,500 | -7 | 99% | 99% | 116% | ▼ | 101% | 101% | 101% | 96% | 106% |
| 20250314 | 518 | 522 | 514 | 522 | 105,800 | 4 | 101% | 101% | 87% | ▲ | 99% | 98% | 95% | 97% | 105% |
| 20250317 | 525 | 526 | 516 | 519 | 151,800 | -3 | 99% | 99% | 143% | ▼ | 102% | 100% | 97% | 96% | 105% |
| 20250318 | 517 | 525 | 511 | 525 | 128,500 | 6 | 101% | 102% | 85% | ▲ | 101% | 103% | 91% | 98% | 106% |
| 20250319 | 520 | 528 | 516 | 523 | 135,800 | -2 | 100% | 101% | 106% | ▼ | 99% | 104% | 89% | 97% | 106% |
| 20250321 | 521 | 522 | 517 | 517 | 184,400 | -6 | 99% | 99% | 136% | ▼▼ | 98% | 103% | 88% | 96% | 104% |
| 20250324 | 527 | 529 | 517 | 517 | 214,500 | 0 | 100% | 98% | 116% | -- | 98% | 102% | 88% | 96% | 104% |
| 20250325 | 527 | 527 | 513 | 515 | 160,200 | -2 | 100% | 98% | 75% | ▼ | 103% | 100% | 88% | 96% | 101% |
| 20250326 | 523 | 541 | 517 | 538 | 199,600 | 23 | 104% | 103% | 125% | ▲ | 100% | 92% | 85% | 100% | 105% |
| 20250327 | 546 | 546 | 535 | 544 | 255,200 | 6 | 101% | 100% | 128% | ▲▲ | 100% | 92% | 85% | 100% | 106% |
| 20250328 | 541 | 557 | 539 | 539 | 194,200 | -5 | 99% | 100% | 76% | ▼ | 99% | 89% | 87% | 99% | 105% |
| 20250331 | 529 | 538 | 520 | 525 | 80,500 | -14 | 97% | 99% | 41% | ▼▼ | 95% | 84% | 88% | 97% | 102% |
| 20250401 | 526 | 529 | 501 | 501 | 69,100 | -24 | 95% | 95% | 86% | ▼▼▼ | 99% | 86% | 91% | 92% | 100% |
| 20250402 | 505 | 505 | 497 | 499 | 39,100 | -2 | 100% | 99% | 57% | ▼▼▼▼ | 99% | 93% | 96% | 92% | 100% |
| 20250403 | 480 | 484 | 466 | 473 | 167,700 | -26 | 95% | 99% | 429% | ▼▼▼▼▼ | 97% | 98% | 0% | 87% | 100% |
| 20250404 | 457 | 465 | 427 | 444 | 204,600 | -29 | 94% | 97% | 122% | ▼▼▼▼▼▼ | 104% | 106% | 0% | 82% | 100% |
| 20250408 | 417 | 433 | 417 | 432 | 63,400 | -12 | 97% | 104% | 31% | ▼▼▼▼▼▼▼ | 97% | 106% | 0% | 79% | 100% |
| 20250409 | 424 | 424 | 403 | 411 | 89,200 | -21 | 95% | 97% | 141% | ▼▼▼▼▼▼▼▼ | 101% | 101% | 0% | 76% | 100% |
| 20250410 | 443 | 448 | 438 | 448 | 92,600 | 37 | 109% | 101% | 104% | ▲ | 103% | 104% | 0% | 82% | 109% |
| 20250411 | 428 | 440 | 421 | 440 | 61,200 | -8 | 98% | 103% | 66% | ▼ | 100% | 104% | 0% | 81% | 107% |
| 20250414 | 443 | 450 | 440 | 442 | 43,700 | 2 | 100% | 100% | 71% | ▲ | 100% | 103% | 0% | 81% | 108% |
| 20250415 | 450 | 452 | 445 | 449 | 28,300 | 7 | 102% | 100% | 65% | ▲▲ | 99% | 0% | 0% | 83% | 109% |
| 20250416 | 449 | 451 | 443 | 446 | 22,900 | -3 | 99% | 99% | 81% | ▼ | 100% | 0% | 0% | 82% | 109% |
| 20250417 | 446 | 449 | 442 | 446 | 30,700 | 0 | 100% | 100% | 134% | -- | 102% | 0% | 0% | 82% | 109% |
| 20250418 | 451 | 463 | 450 | 462 | 39,500 | 16 | 104% | 102% | 129% | ▲ | % | % | % | 85% | 112% |
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 | 8,300 | 119,700 | 0 | 74,700 | 8,300 | 45,000 |
| 2025-04-04 | 9,400 | 118,400 | 500 | 75,500 | 8,900 | 42,900 |
| 2025-03-28 | 19,400 | 123,800 | 10,500 | 86,000 | 8,900 | 37,800 |
| 2025-03-21 | 754,000 | 144,700 | 749,100 | 98,300 | 4,900 | 46,400 |
| 2025-03-14 | 445,600 | 152,100 | 440,200 | 104,500 | 5,400 | 47,600 |
| 2025-03-07 | 217,400 | 159,100 | 211,100 | 107,900 | 6,300 | 51,200 |
| 2025-02-28 | 79,200 | 160,500 | 71,000 | 107,000 | 8,200 | 53,500 |
| 2025-02-21 | 25,400 | 164,400 | 18,500 | 120,100 | 6,900 | 44,300 |
| 2025-02-14 | 21,000 | 152,900 | 12,500 | 108,300 | 8,500 | 44,600 |
| 2025-02-07 | 23,400 | 160,600 | 10,500 | 109,300 | 12,900 | 51,300 |
| 2025-01-31 | 14,500 | 192,900 | 6,500 | 121,200 | 8,000 | 71,700 |
| 2025-01-24 | 6,200 | 171,700 | 6,000 | 118,800 | 200 | 52,900 |
| 2025-01-17 | 4,900 | 167,800 | 3,000 | 106,200 | 1,900 | 61,600 |
| 2025-01-10 | 4,600 | 179,500 | 3,000 | 115,000 | 1,600 | 64,500 |
| 2024-12-27 | 1,000 | 174,500 | 500 | 123,000 | 500 | 51,500 |
| 2024-12-20 | 3,200 | 184,800 | 0 | 127,300 | 3,200 | 57,500 |
| 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 |
|---|---|---|---|
| 20250324 | 15:00 | ＰＥＧＡＳＵＳ | 役員人事及び執行役員人事に関するお知らせ |
| 20250324 | 15:00 | ＰＥＧＡＳＵＳ | 社外監査役の辞任及び補欠監査役の監査役就任に関するお知らせ |
| 20250225 | 15:00 | ＰＥＧＡＳＵＳ | 役員人事及び人事異動に関するお知らせ |
| 20250213 | 15:00 | ＰＥＧＡＳＵＳ | 2025年３月期 第79期第３四半期決算説明 |
| 20250131 | 15:00 | ＰＥＧＡＳＵＳ | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VF7R | 350 | 2025-03-24 11:40 | 株式会社ＰＥＧＡＳＵＳ | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 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 |
| 6262 | 2 | 中期経営計画 | 2024-06-18 18:56:56 |