[323A]フライヤー:ビジネス書の要約サービス「flier」・「flierbusiness」の開発・運営
Yahoo! 【グロース/情報･通信業】 売上高:9480 当期純利益:110 総資産:5910 時価:24億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250806 | 774 | 778 | 759 | 760 | 10,100 | -11,400 | 99% | ▼ | 2228 | 0 | 8 | 76% | 6% |
| 20250807 | 763 | 772 | 757 | 767 | 13,600 | 3,500 | 101% | ▲ | 7771 | 0 | 3 | 77% | 7% |
| 20250804 | 732 | 755 | 732 | 745 | 15,200 | -5,600 | 98% | ▼ | 8888 | 0 | 5 | 75% | 4% |
| 20250814 | 811 | 811 | 799 | 800 | 17,500 | -4,600 | 99% | ▼ | 8288 | 0 | 0 | 99% | 12% |
| 20250825 | 740 | 752 | 732 | 745 | 18,200 | -8,800 | 101% | ▲ | 8882 | 0 | 0 | 90% | 1% |
| 20250730 | 758 | 758 | 743 | 754 | 18,800 | -10,900 | 101% | ▲ | 8282 | 0 | 9 | 76% | 5% |
| 20250826 | 741 | 747 | 733 | 735 | 19,200 | 1,000 | 99% | ▼ | 7117 | 0 | 0 | 89% | 0% |
| 20250801 | 751 | 788 | 751 | 762 | 20,800 | -5,400 | 100% | -- | 2285 | 0 | 7 | 76% | 6% |
| 20250815 | 800 | 812 | 780 | 780 | 20,900 | 3,400 | 98% | ▼▼ | 1777 | 0 | 0 | 97% | 9% |
| 20250805 | 743 | 768 | 740 | 767 | 21,500 | 6,300 | 103% | ▲ | 1111 | 0 | 4 | 77% | 7% |
| 20250813 | 814 | 814 | 782 | 808 | 22,100 | -16,400 | 101% | ▲▲▲▲ | 8822 | 0 | 0 | 100% | 13% |
| 20250827 | 735 | 740 | 718 | 725 | 22,600 | 3,400 | 99% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20250731 | 756 | 769 | 747 | 762 | 26,200 | 7,400 | 101% | ▲▲ | 1171 | 0 | 8 | 76% | 6% |
| 20250822 | 752 | 763 | 739 | 739 | 27,000 | -7,900 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 89% | 2% |
| 20250729 | 766 | 766 | 741 | 745 | 29,700 | -39,700 | 98% | ▼ | 8828 | 0 | 11 | 75% | 4% |
| 20250821 | 779 | 779 | 752 | 752 | 34,900 | -5,400 | 98% | ▼▼▼ | 8888 | 0 | 0 | 91% | 4% |
| 20250819 | 822 | 827 | 807 | 808 | 36,100 | -118,100 | 97% | ▼ | 8888 | 0 | 0 | 97% | 13% |
| 20250812 | 798 | 820 | 796 | 802 | 38,500 | -31,300 | 102% | ▲▲▲ | 2222 | 0 | 0 | 99% | 12% |
| 20250820 | 808 | 808 | 766 | 768 | 40,300 | 4,200 | 95% | ▼▼ | 7777 | 0 | 0 | 93% | 7% |
| 20250728 | 758 | 776 | 746 | 757 | 69,400 | 41,300 | 104% | ▲▲ | 1111 | 0 | 11 | 76% | 6% |
| 20250808 | 770 | 810 | 764 | 783 | 69,800 | 56,200 | 102% | ▲▲ | 1111 | 0 | 6 | 89% | 9% |
| 20250818 | 835 | 871 | 827 | 830 | 154,200 | 133,300 | 106% | ▲ | 1111 | 0 | 0 | 100% | 16% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-04 | 323A | Nomura International plc | 16,700 | 0% | ▼ | -1,400 |
| 2025-08-25 | 323A | JPM Securities Japan Co Ltd. | 50,400 | 1% | ▼ | -3,500 |
| 2025-07-31 | 323A | Nomura International plc | 18,100 | 1% | ▼ | -2,500 |
| 2025-07-31 | 323A | UBS AG | 17,000 | 0% | ▼ | -3,000 |
| 2025-07-29 | 323A | Nomura International plc | 20,600 | 1% | ▲ | 1,400 |
| 2025-08-08 | 323A | JPM Securities Japan Co Ltd. | 61,100 | 2% | ▼ | -1,100 |
| 2025-08-18 | 323A | JPM Securities Japan Co Ltd. | 53,900 | 2% | ▼ | -7,200 |
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 | 348,800 | 0 | 231,500 | 0 | 117,300 | 0 |
| 2025-08-08 | 334,900 | 0 | 231,000 | 0 | 103,900 | 0 |
| 2025-08-15 | 336,000 | 0 | 228,500 | 0 | 107,500 | 0 |
| 2025-08-22 | 322,800 | 0 | 218,400 | 0 | 104,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-02-28 15:39 | S100VBJP | 株式会社メディアドゥ | 大量保有報告書 |
| 2025-02-28 16:29 | S100VBQ6 | 大賀 康史 | 大量保有報告書 |
| 2025-03-05 13:58 | S100VCGO | 大賀 康史 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-03-05 15:30 | S100VCJ5 | 株式会社メディアドゥ | 訂正報告書（大量保有報告書・変更報告書） |