[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:15億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 541 | 549 | 539 | 545 | 22,700 | 18,000 | 103% | ▲ | 7171 | 0 | 0 | 90% | 14% |
| 20251117 | 565 | 565 | 536 | 536 | 15,000 | -7,700 | 98% | ▼ | 2828 | 0 | 0 | 89% | 12% |
| 20251201 | 489 | 498 | 486 | 491 | 6,300 | -20,100 | 101% | ▲▲ | 8282 | 0 | 0 | 89% | 3% |
| 20251118 | 536 | 547 | 530 | 531 | 4,900 | -10,100 | 99% | ▼▼ | 8888 | 0 | 0 | 88% | 11% |
| 20251128 | 499 | 513 | 484 | 484 | 26,400 | -1,400 | 102% | ▲ | 2222 | 0 | 0 | 88% | 2% |
| 20251202 | 491 | 491 | 482 | 482 | 4,200 | -2,100 | 98% | ▼ | 8828 | 0 | 0 | 87% | 1% |
| 20251208 | 474 | 479 | 465 | 477 | 6,900 | -31,800 | 101% | ▲▲ | 2222 | 0 | 0 | 86% | 1% |
| 20251113 | 552 | 552 | 528 | 531 | 4,700 | -3,800 | 96% | ▼ | 8828 | 0 | 0 | 86% | 11% |
| 20251205 | 466 | 474 | 456 | 474 | 38,700 | 28,400 | 101% | ▲ | 7771 | 0 | 0 | 86% | 1% |
| 20251127 | 490 | 490 | 475 | 475 | 27,800 | 5,500 | 97% | ▼ | 4117 | 0 | 0 | 86% | 0% |
| 20251209 | 479 | 480 | 468 | 470 | 6,400 | -500 | 99% | ▼ | 2228 | 0 | 0 | 85% | 0% |
| 20251203 | 482 | 485 | 471 | 471 | 7,400 | 3,200 | 98% | ▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20251204 | 472 | 475 | 466 | 471 | 10,300 | 2,900 | 100% | -- | 7774 | 0 | 0 | 85% | 0% |
| 20251119 | 531 | 531 | 513 | 513 | 13,200 | 8,300 | 97% | ▼▼▼ | 7777 | 0 | 0 | 85% | 8% |
| 20251126 | 480 | 490 | 461 | 489 | 22,300 | 15,000 | 102% | ▲ | 7771 | 0 | 0 | 84% | 3% |
| 20251120 | 514 | 516 | 504 | 504 | 7,700 | -5,500 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 84% | 6% |
| 20251210 | 467 | 467 | 453 | 460 | 15,600 | 9,200 | 98% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20251125 | 489 | 499 | 481 | 481 | 7,300 | 600 | 100% | -- | 7174 | 0 | 0 | 80% | 1% |
| 20251121 | 503 | 503 | 480 | 481 | 6,700 | -1,000 | 95% | ▼▼▼▼▼ | 8888 | 0 | 0 | 80% | 1% |
| 20251112 | 550 | 559 | 537 | 552 | 8,500 | 3,700 | 101% | ▲▲▲▲▲ | 1111 | 0 | 0 | 79% | 16% |
| 20251111 | 510 | 546 | 510 | 546 | 4,800 | -3,100 | 104% | ▲▲▲▲ | 2282 | 0 | 1 | 78% | 14% |
| 20251110 | 512 | 526 | 504 | 526 | 7,900 | 4,300 | 105% | ▲▲▲ | 1111 | 0 | 2 | 75% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-11 | 323A | Nomura International plc | 20,500 | 1% | ▼ | -1,300 |
| 2025-11-13 | 323A | Nomura International plc | 20,600 | 1% | ▲ | 100 |
| 2025-11-14 | 323A | Nomura International plc | 20,500 | 1% | ▼ | -100 |
| 2025-11-17 | 323A | Nomura International plc | 21,800 | 1% | ▲ | 1,300 |
| 2025-11-21 | 323A | Nomura International plc | 24,500 | 1% | ▲ | 2,700 |
| 2025-11-26 | 323A | Nomura International plc | 23,200 | 1% | ▼ | -1,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 283,900 | 0 | 215,400 | 0 | 68,500 | 0 |
| 2025-11-21 | 281,200 | 0 | 218,500 | 0 | 62,700 | 0 |
| 2025-11-28 | 260,500 | 0 | 203,000 | 0 | 57,500 | 0 |
| 2025-12-05 | 279,800 | 0 | 222,400 | 0 | 57,400 | 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） |