[3753]フライト:【システム開発】映像や音楽コンテンツの管理・配信システム
Yahoo! 【スタンダード/25情報･通信業】 売上高:30630 当期純利益:-3820 総資産:15090 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 213 | 238 | 203 | 203 | 1,709,700 | 1,519,800 | 99% | ▼ | 1117 | 0 | 0 | 87% | 2% |
| 20250911 | 224 | 225 | 209 | 210 | 327,200 | 124,100 | 99% | ▼▼ | 1717 | 0 | 0 | 83% | 0% |
| 20250916 | 203 | 216 | 199 | 202 | 251,400 | 92,600 | 99% | ▼▼▼▼ | 1777 | 0 | 0 | 80% | 0% |
| 20250910 | 216 | 216 | 210 | 213 | 203,100 | 152,300 | 96% | ▼ | 7777 | 0 | 0 | 83% | 0% |
| 20250925 | 198 | 208 | 198 | 206 | 189,900 | 63,200 | 104% | ▲ | 1771 | 0 | 4 | 88% | 4% |
| 20250929 | 209 | 210 | 204 | 204 | 159,500 | -1,550,200 | 100% | ▲ | 8282 | 0 | 0 | 87% | 3% |
| 20250912 | 208 | 211 | 202 | 204 | 158,800 | -168,400 | 97% | ▼▼▼ | 8888 | 0 | 0 | 81% | 0% |
| 20251001 | 212 | 212 | 201 | 204 | 149,100 | 101,700 | 98% | ▼ | 1717 | 0 | 0 | 87% | 3% |
| 20250918 | 203 | 204 | 197 | 199 | 144,600 | 63,600 | 99% | ▼ | 7717 | 0 | 0 | 85% | 0% |
| 20250919 | 198 | 202 | 198 | 201 | 136,900 | -7,700 | 101% | ▲ | 8282 | 0 | 7 | 86% | 1% |
| 20251002 | 203 | 204 | 199 | 200 | 135,200 | -13,900 | 98% | ▼▼ | 8888 | 0 | 0 | 86% | 1% |
| 20250924 | 200 | 202 | 199 | 199 | 126,700 | 48,300 | 99% | ▼ | 7447 | 0 | 0 | 85% | 0% |
| 20251007 | 202 | 209 | 200 | 203 | 107,900 | 24,100 | 101% | ▲ | 1141 | 0 | 0 | 92% | 2% |
| 20251006 | 202 | 203 | 199 | 201 | 83,800 | 7,200 | 100% | -- | 7414 | 0 | 0 | 90% | 1% |
| 20250917 | 201 | 205 | 201 | 202 | 81,000 | -170,400 | 100% | -- | 8285 | 0 | 0 | 86% | 0% |
| 20250922 | 200 | 203 | 199 | 201 | 78,400 | -58,500 | 100% | -- | 2225 | 0 | 0 | 86% | 1% |
| 20251003 | 201 | 205 | 199 | 201 | 76,600 | -58,600 | 101% | ▲ | 2582 | 0 | 0 | 89% | 1% |
| 20250909 | 222 | 225 | 220 | 221 | 50,800 | 2,100 | 100% | -- | 1414 | 0 | 0 | 86% | 0% |
| 20250908 | 221 | 223 | 220 | 221 | 48,700 | -100,200 | 99% | ▼▼▼▼ | 8288 | 0 | 0 | 86% | 0% |
| 20250930 | 204 | 209 | 202 | 209 | 47,400 | -112,100 | 102% | ▲▲ | 8882 | 0 | 0 | 89% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-26 | 3753 | JPM Securities Japan Co Ltd. | 205,800 | 2% | ▼ | -82,800 |
| 2025-09-26 | 3753 | Nomura International plc | 80,300 | 1% | ▲ | 22,400 |
| 2025-09-26 | 3753 | UBS AG | 97,700 | 1% | ▲ | 50,600 |
| 2025-09-11 | 3753 | モルガン・スタンレーMUFG証券株式会社 | 61,859 | 1% | ▲ | 8,500 |
| 2025-09-11 | 3753 | MERRILL LYNCH INTERNATIONAL | 65,800 | 1% | ▲ | |
| 2025-09-11 | 3753 | Nomura International plc | 85,000 | 1% | ▲ | |
| 2025-09-11 | 3753 | UBS AG | 145,800 | 1% | ▲ | 15,600 |
| 2025-09-16 | 3753 | JPM Securities Japan Co Ltd. | 321,900 | 3% | ▲ | 18,500 |
| 2025-09-16 | 3753 | モルガン・スタンレーMUFG証券株式会社 | 57,559 | 0% | ▼ | -4,300 |
| 2025-09-16 | 3753 | Nomura International plc | 82,200 | 1% | ▼ | -2,800 |
| 2025-09-16 | 3753 | UBS AG | 104,000 | 1% | ▼ | -41,800 |
| 2025-09-10 | 3753 | UBS AG | 130,200 | 1% | ▲ | 22,400 |
| 2025-09-25 | 3753 | JPM Securities Japan Co Ltd. | 288,600 | 2% | ▼ | |
| 2025-09-25 | 3753 | UBS AG | 47,100 | 0% | ▼ | -21,400 |
| 2025-09-29 | 3753 | Nomura International plc | 69,600 | 1% | ▼ | -10,700 |
| 2025-09-29 | 3753 | UBS AG | 84,100 | 1% | ▼ | -13,600 |
| 2025-09-29 | 3753 | JPM Securities Japan Co Ltd. | 202,000 | 2% | ▼ | -3,800 |
| 2025-09-12 | 3753 | JPM Securities Japan Co Ltd. | 303,400 | 3% | ▲ | |
| 2025-09-12 | 3753 | MERRILL LYNCH INTERNATIONAL | 54,300 | 0% | ▼ | -11,500 |
| 2025-10-01 | 3753 | Nomura International plc | 79,400 | 1% | ▲ | 9,800 |
| 2025-10-01 | 3753 | モルガン・スタンレーMUFG証券株式会社 | 59,159 | 1% | ▲ | |
| 2025-09-18 | 3753 | JPM Securities Japan Co Ltd. | 311,700 | 3% | ▼ | |
| 2025-09-18 | 3753 | Nomura International plc | 63,900 | 1% | ▼ | -18,300 |
| 2025-09-18 | 3753 | UBS AG | 80,700 | 1% | ▼ | -6,200 |
| 2025-09-19 | 3753 | JPM Securities Japan Co Ltd. | 304,600 | 3% | ▼ | -7,100 |
| 2025-09-19 | 3753 | Nomura International plc | 57,900 | 0% | ▼ | -6,000 |
| 2025-09-19 | 3753 | UBS AG | 68,500 | 1% | ▼ | -12,200 |
| 2025-10-02 | 3753 | JPM Securities Japan Co Ltd. | 188,600 | 2% | ▼ | -13,400 |
| 2025-10-02 | 3753 | Barclays Capital Securities Ltd | 115,171 | 1% | ▲ | |
| 2025-09-17 | 3753 | UBS AG | 86,900 | 1% | ▼ | -17,100 |
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 | 962,400 | 0 | 275,300 | 0 | 687,100 | 0 |
| 2025-09-19 | 887,300 | 0 | 282,500 | 0 | 604,800 | 0 |
| 2025-09-26 | 803,900 | 0 | 270,300 | 0 | 533,600 | 0 |
| 2025-10-03 | 807,700 | 0 | 255,700 | 0 | 552,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-09-18 15:06 | S100UDW3 | 三田証券株式会社 | 大量保有報告書 |
| 2024-09-27 11:54 | S100UEW4 | 三田証券株式会社 | 変更報告書 |
| 2024-10-15 15:02 | S100UIM3 | 三田証券株式会社 | 変更報告書 |
| 2024-11-25 12:12 | S100UTXM | 三田証券株式会社 | 変更報告書 |
| 2024-12-05 15:30 | S100UW6X | 三田証券株式会社 | 変更報告書 |
| 2025-03-17 11:46 | S100VEFM | 三田証券株式会社 | 変更報告書（特例対象株券等） |
| 2025-09-11 15:31 | S100WNUV | 三田証券株式会社 | 大量保有報告書 |
| 2025-09-19 15:30 | S100WP53 | 三田証券株式会社 | 変更報告書 |
| 2025-10-01 10:55 | S100WRIR | 三田証券株式会社 | 変更報告書 |