[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/情報･通信業】 売上高:30630 当期純利益:-3820 総資産:15090 時価:26億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 227 | 227 | 218 | 222 | 104,600 | 22,400 | 98% | ▼ | 7717 | 0 | 0 | 87% | 0% |
| 20250825 | 225 | 225 | 219 | 222 | 80,600 | -74,500 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20250826 | 222 | 226 | 220 | 226 | 61,500 | -19,100 | 102% | ▲ | 2282 | 0 | 0 | 88% | 2% |
| 20250822 | 232 | 232 | 223 | 224 | 155,100 | 112,500 | 97% | ▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250827 | 226 | 228 | 222 | 227 | 82,200 | 20,700 | 100% | ▲▲ | 1111 | 0 | 0 | 89% | 2% |
| 20250821 | 235 | 235 | 231 | 231 | 42,600 | -275,000 | 99% | ▼▼ | 8288 | 0 | 0 | 90% | 0% |
| 20250729 | 231 | 233 | 230 | 230 | 31,400 | -33,700 | 99% | ▼▼▼ | 8888 | 0 | 11 | 91% | 6% |
| 20250820 | 236 | 236 | 226 | 233 | 317,600 | 108,400 | 92% | ▼ | 7717 | 0 | 0 | 91% | 1% |
| 20250815 | 237 | 244 | 230 | 233 | 349,000 | 136,200 | 91% | ▼ | 7777 | 0 | 3 | 91% | 1% |
| 20250818 | 234 | 235 | 228 | 235 | 92,900 | -256,100 | 101% | ▲ | 8882 | 0 | 2 | 92% | 2% |
| 20250731 | 233 | 234 | 231 | 234 | 22,700 | -29,200 | 100% | ▲▲ | 8222 | 0 | 9 | 92% | 7% |
| 20250730 | 230 | 237 | 230 | 233 | 51,900 | 20,500 | 101% | ▲ | 1471 | 0 | 10 | 92% | 7% |
| 20250728 | 236 | 236 | 231 | 232 | 65,100 | -40,000 | 98% | ▼▼ | 8888 | 0 | 12 | 92% | 6% |
| 20250801 | 234 | 236 | 231 | 236 | 40,300 | 17,600 | 101% | ▲▲▲ | 1411 | 0 | 8 | 93% | 6% |
| 20250806 | 239 | 242 | 237 | 238 | 27,900 | -23,200 | 99% | ▼ | 5558 | 0 | 6 | 94% | 3% |
| 20250804 | 234 | 239 | 231 | 237 | 54,800 | 14,500 | 100% | ▲▲▲▲ | 1441 | 0 | 7 | 94% | 4% |
| 20250805 | 239 | 242 | 237 | 240 | 51,100 | -3,700 | 101% | ▲▲▲▲▲ | 2222 | 0 | 7 | 95% | 4% |
| 20250807 | 238 | 240 | 235 | 235 | 47,000 | 19,100 | 99% | ▼▼ | 7777 | 0 | 4 | 96% | 2% |
| 20250808 | 235 | 240 | 235 | 239 | 66,900 | 19,900 | 102% | ▲ | 4471 | 0 | 3 | 98% | 4% |
| 20250812 | 240 | 240 | 235 | 237 | 43,100 | -23,800 | 99% | ▼ | 5528 | 0 | 3 | 98% | 3% |
| 20250819 | 234 | 252 | 231 | 252 | 209,200 | 116,300 | 107% | ▲▲ | 1141 | 10 | 1 | 98% | 10% |
| 20250813 | 240 | 263 | 240 | 250 | 915,200 | 872,100 | 105% | ▲ | 1141 | 10 | 2 | 100% | 9% |
| 20250814 | 252 | 259 | 246 | 256 | 212,800 | -702,400 | 102% | ▲▲ | 8222 | 0 | 0 | 100% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 3753 | Barclays Capital Securities Ltd | 99,496 | 1% | ▲ | 8,200 |
| 2025-07-28 | 3753 | MERRILL LYNCH INTERNATIONAL | 61,600 | 1% | ▲ | 600 |
| 2025-07-29 | 3753 | MERRILL LYNCH INTERNATIONAL | 62,700 | 1% | ▲ | 1,100 |
| 2025-07-30 | 3753 | MERRILL LYNCH INTERNATIONAL | 56,900 | 0% | ▼ | -5,800 |
| 2025-07-30 | 3753 | Nomura International plc | 57,800 | 0% | ▼ | -2,200 |
| 2025-07-31 | 3753 | Nomura International plc | 58,900 | 1% | ▲ | 1,100 |
| 2025-08-01 | 3753 | Barclays Capital Securities Ltd | 82,096 | 1% | ▼ | -17,400 |
| 2025-08-05 | 3753 | Nomura International plc | 58,100 | 0% | ▼ | -800 |
| 2025-08-06 | 3753 | モルガン・スタンレーMUFG証券株式会社 | 91,059 | 1% | ▼ | -14,600 |
| 2025-08-08 | 3753 | Barclays Capital Securities Ltd | 46,271 | 0% | ▼ | -35,825 |
| 2025-08-13 | 3753 | MERRILL LYNCH INTERNATIONAL | 65,000 | 1% | ▲ | |
| 2025-08-14 | 3753 | MERRILL LYNCH INTERNATIONAL | 38,700 | 0% | ▼ | -26,300 |
| 2025-08-15 | 3753 | モルガン・スタンレーMUFG証券株式会社 | 77,559 | 1% | ▼ | -13,500 |
| 2025-08-15 | 3753 | Nomura International plc | 79,500 | 1% | ▲ | |
| 2025-08-15 | 3753 | UBS AG | 75,100 | 1% | ▲ | |
| 2025-08-18 | 3753 | JPM Securities Japan Co Ltd. | 193,500 | 2% | ▲ | 12,000 |
| 2025-08-18 | 3753 | UBS AG | 94,000 | 1% | ▲ | 18,900 |
| 2025-08-19 | 3753 | モルガン・スタンレーMUFG証券株式会社 | 62,759 | 1% | ▼ | -14,800 |
| 2025-08-19 | 3753 | Nomura International plc | 59,300 | 1% | ▼ | -20,200 |
| 2025-08-19 | 3753 | UBS AG | 78,500 | 1% | ▼ | -15,500 |
| 2025-08-20 | 3753 | Nomura International plc | 72,900 | 1% | ▲ | 13,600 |
| 2025-08-20 | 3753 | UBS AG | 59,400 | 1% | ▼ | -19,100 |
| 2025-08-22 | 3753 | JPM Securities Japan Co Ltd. | 211,400 | 2% | ▲ | 17,900 |
| 2025-08-22 | 3753 | UBS AG | 81,600 | 1% | ▲ | 22,200 |
| 2025-08-25 | 3753 | JPM Securities Japan Co Ltd. | 217,000 | 2% | ▲ | 5,600 |
| 2025-08-25 | 3753 | Nomura International plc | 87,000 | 1% | ▲ | 14,100 |
| 2025-08-25 | 3753 | UBS AG | 91,100 | 1% | ▲ | 9,500 |
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 | 920,700 | 0 | 213,200 | 0 | 707,500 | 0 |
| 2025-08-08 | 922,000 | 0 | 212,400 | 0 | 709,600 | 0 |
| 2025-08-15 | 923,300 | 0 | 186,800 | 0 | 736,500 | 0 |
| 2025-08-22 | 905,300 | 0 | 185,500 | 0 | 719,800 | 0 |