[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/25情報･通信業】 売上高:9480 当期純利益:110 総資産:5910 時価:23億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 736 | 763 | 723 | 763 | 29,000 | 19,200 | 105% | ▲▲▲▲ | 1711 | 0 | 0 | 94% | 7% |
| 20250922 | 743 | 767 | 742 | 754 | 25,400 | 8,300 | 103% | ▲▲ | 1111 | 0 | 0 | 99% | 6% |
| 20250925 | 739 | 751 | 733 | 750 | 6,800 | -2,600 | 100% | ▲ | 8882 | 0 | 0 | 98% | 6% |
| 20250924 | 754 | 754 | 737 | 748 | 9,400 | -16,000 | 99% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20250917 | 763 | 763 | 741 | 745 | 16,800 | -12,200 | 98% | ▼ | 5228 | 0 | 0 | 97% | 5% |
| 20250930 | 750 | 750 | 732 | 744 | 8,800 | 3,000 | 100% | ▲▲ | 7111 | 0 | 0 | 98% | 5% |
| 20250929 | 737 | 751 | 730 | 742 | 5,800 | 2,100 | 100% | ▲ | 1741 | 0 | 0 | 97% | 5% |
| 20250926 | 737 | 749 | 737 | 739 | 3,700 | -3,100 | 99% | ▼ | 8288 | 0 | 0 | 97% | 4% |
| 20250919 | 738 | 746 | 723 | 734 | 17,100 | 4,700 | 100% | ▲ | 1711 | 0 | 0 | 96% | 3% |
| 20250918 | 736 | 744 | 731 | 732 | 12,400 | -4,400 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20250912 | 732 | 736 | 724 | 730 | 9,800 | 5,400 | 101% | ▲▲▲ | 1111 | 0 | 0 | 88% | 3% |
| 20250911 | 722 | 729 | 721 | 723 | 4,400 | -1,800 | 100% | ▲▲ | 8222 | 0 | 3 | 87% | 2% |
| 20251001 | 744 | 744 | 710 | 722 | 11,000 | 2,200 | 97% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20250910 | 713 | 731 | 713 | 721 | 6,200 | -2,000 | 101% | ▲ | 2282 | 0 | 4 | 87% | 2% |
| 20250908 | 714 | 720 | 707 | 713 | 5,600 | -100 | 100% | ▼ | 2828 | 0 | 6 | 86% | 0% |
| 20250909 | 716 | 729 | 712 | 712 | 8,200 | 2,600 | 100% | ▼▼ | 1117 | 0 | 5 | 86% | 0% |
| 20251007 | 698 | 708 | 694 | 708 | 11,200 | -28,600 | 101% | ▲ | 8222 | 0 | 0 | 93% | 2% |
| 20251008 | 708 | 712 | 701 | 705 | 4,500 | -6,700 | 100% | ▼ | 2228 | 0 | 0 | 92% | 2% |
| 20251003 | 691 | 704 | 680 | 701 | 8,200 | -9,600 | 101% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20251006 | 692 | 709 | 689 | 698 | 39,800 | 31,600 | 100% | ▼ | 1117 | 0 | 0 | 91% | 1% |
| 20251002 | 710 | 718 | 687 | 691 | 17,800 | 6,800 | 96% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-16 | 323A | JPM Securities Japan Co Ltd. | 41,000 | 1% | ▼ | -6,500 |
| 2025-09-22 | 323A | JPM Securities Japan Co Ltd. | 30,800 | 1% | ▼ | -5,600 |
| 2025-09-24 | 323A | JPM Securities Japan Co Ltd. | 28,800 | 1% | ▼ | -2,000 |
| 2025-09-26 | 323A | JPM Securities Japan Co Ltd. | 26,700 | 1% | ▼ | -2,100 |
| 2025-09-18 | 323A | JPM Securities Japan Co Ltd. | 36,400 | 1% | ▼ | -4,600 |
| 2025-10-01 | 323A | JPM Securities Japan Co Ltd. | 23,200 | 1% | ▼ | -3,500 |
| 2025-10-03 | 323A | JPM Securities Japan Co Ltd. | 19,000 | 1% | ▼ | -4,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 312,300 | 0 | 216,100 | 0 | 96,200 | 0 |
| 2025-09-19 | 299,900 | 0 | 205,800 | 0 | 94,100 | 0 |
| 2025-09-26 | 298,000 | 0 | 206,400 | 0 | 91,600 | 0 |
| 2025-10-03 | 292,900 | 0 | 205,900 | 0 | 87,000 | 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） |