[3317]フライングＧ:【外食】北関東を中心に、郊外型レストラン
Yahoo! 【スタンダード/27小売業】 売上高:82650 当期純利益:3520 総資産:48130 時価:20億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,501 | 1,531 | 1,470 | 1,503 | 4,400 | 600 | 50% | ▼▼ | 7777 | 0 | 0 | 50% | 0% |
| 20250930 | 1,503 | 1,524 | 1,500 | 1,500 | 2,700 | -1,700 | 100% | ▼▼▼ | 8228 | 0 | 0 | 50% | 0% |
| 20251001 | 1,500 | 1,505 | 1,455 | 1,455 | 3,700 | 1,000 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 48% | 0% |
| 20251002 | 1,457 | 1,458 | 1,456 | 1,456 | 1,600 | -2,100 | 100% | ▲ | 8282 | 0 | 0 | 48% | 0% |
| 20251003 | 1,480 | 1,480 | 1,440 | 1,440 | 1,800 | 200 | 99% | ▼ | 1717 | 0 | 0 | 48% | 0% |
| 20251006 | 1,470 | 1,478 | 1,440 | 1,471 | 2,300 | 500 | 102% | ▲ | 7471 | 0 | 0 | 49% | 2% |
| 20251007 | 1,452 | 1,460 | 1,449 | 1,449 | 1,500 | -800 | 99% | ▼ | 8288 | 0 | 0 | 48% | 1% |
| 20251008 | 1,446 | 1,446 | 1,445 | 1,445 | 300 | -1,200 | 100% | ▼▼ | 8888 | 0 | 0 | 48% | 0% |
| 20251009 | 1,444 | 1,444 | 1,431 | 1,432 | 1,400 | 1,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 48% | 0% |
| 20251010 | 1,431 | 1,431 | 1,430 | 1,430 | 1,000 | -400 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 48% | 0% |
| 20251014 | 1,417 | 1,427 | 1,381 | 1,426 | 4,300 | 3,300 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 47% | 0% |
| 20251015 | 1,431 | 1,431 | 1,396 | 1,398 | 2,200 | -2,100 | 98% | ▼▼▼▼▼▼ | 2228 | 0 | 0 | 47% | 0% |
| 20251016 | 1,393 | 1,400 | 1,384 | 1,384 | 4,400 | 2,200 | 99% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 46% | 0% |
| 20251017 | 1,393 | 1,393 | 1,322 | 1,346 | 6,400 | 2,000 | 97% | ▼▼▼▼▼▼▼▼ | 7747 | 0 | 0 | 45% | 0% |
| 20251020 | 1,359 | 1,413 | 1,338 | 1,393 | 4,800 | -1,600 | 103% | ▲ | 2282 | 0 | 0 | 46% | 3% |
| 20251021 | 1,405 | 1,405 | 1,384 | 1,399 | 1,600 | -3,200 | 100% | ▲▲ | 8222 | 0 | 0 | 47% | 4% |
| 20251022 | 1,399 | 1,405 | 1,395 | 1,405 | 1,400 | -200 | 100% | ▲▲▲ | 5282 | 0 | 0 | 47% | 4% |
| 20251023 | 1,405 | 1,405 | 1,392 | 1,405 | 1,000 | -400 | 100% | -- | 5825 | 0 | 0 | 47% | 4% |
| 20251024 | 1,405 | 1,423 | 1,395 | 1,395 | 700 | -300 | 99% | ▼ | 2258 | 0 | 0 | 47% | 4% |
| 20251027 | 1,413 | 1,413 | 1,391 | 1,391 | 1,900 | 1,200 | 100% | ▼▼ | 7717 | 0 | 0 | 93% | 3% |
| 20251028 | 1,410 | 1,425 | 1,398 | 1,421 | 2,900 | 1,000 | 102% | ▲ | 1171 | 0 | 0 | 95% | 6% |
| 20251029 | 1,412 | 1,422 | 1,402 | 1,402 | 1,500 | -1,400 | 99% | ▼ | 8228 | 0 | 0 | 95% | 4% |
| 20251030 | 1,401 | 1,418 | 1,401 | 1,413 | 1,600 | 100 | 101% | ▲ | 7771 | 0 | 0 | 96% | 5% |
| 20251031 | 1,400 | 1,404 | 1,397 | 1,397 | 1,500 | -100 | 99% | ▼ | 8888 | 0 | 0 | 95% | 4% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 29,000 | 0 | 18,100 | 0 | 10,900 | 0 |
| 2025-10-17 | 30,100 | 0 | 18,200 | 0 | 11,900 | 0 |
| 2025-10-10 | 36,700 | 0 | 26,200 | 0 | 10,500 | 0 |
| 2025-10-03 | 36,800 | 0 | 26,400 | 0 | 10,400 | 0 |