[4414]フレクト:【システム開発】複数のクラウドを組み合わせた提案が強み
Yahoo! 【グロース/25情報･通信業】 売上高:79490 当期純利益:7200 総資産:41980 時価:79億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 1,782 | 1,820 | 1,760 | 1,818 | 22,800 | -5,900 | 102% | ▲ | 2222 | 0 | 0 | 98% | 6% |
| 20260128 | 1,820 | 1,829 | 1,656 | 1,696 | 139,000 | 116,200 | 93% | ▼ | 1717 | 0 | 0 | 91% | 0% |
| 20260129 | 1,681 | 1,681 | 1,588 | 1,630 | 58,600 | -80,400 | 96% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20260130 | 1,630 | 1,655 | 1,600 | 1,630 | 56,800 | -1,800 | 100% | -- | 8285 | 0 | 0 | 88% | 0% |
| 20260202 | 1,623 | 1,632 | 1,600 | 1,600 | 30,300 | -26,500 | 98% | ▼ | 8588 | 0 | 0 | 86% | 0% |
| 20260203 | 1,585 | 1,627 | 1,570 | 1,587 | 65,800 | 35,500 | 99% | ▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260204 | 1,575 | 1,575 | 1,483 | 1,495 | 102,500 | 36,700 | 94% | ▼▼▼ | 7777 | 24 | 0 | 80% | 0% |
| 20260205 | 1,511 | 1,570 | 1,511 | 1,550 | 53,300 | -49,200 | 104% | ▲ | 8282 | 0 | 4 | 83% | 4% |
| 20260206 | 1,630 | 1,649 | 1,505 | 1,512 | 189,200 | 135,900 | 98% | ▼ | 1717 | 0 | 0 | 81% | 1% |
| 20260209 | 1,547 | 1,620 | 1,547 | 1,580 | 83,400 | -105,800 | 104% | ▲ | 8282 | 0 | 2 | 85% | 6% |
| 20260210 | 1,590 | 1,648 | 1,590 | 1,640 | 44,900 | -38,500 | 104% | ▲▲ | 2222 | 0 | 0 | 89% | 10% |
| 20260212 | 1,623 | 1,623 | 1,554 | 1,567 | 54,900 | 10,000 | 96% | ▼ | 7717 | 0 | 0 | 85% | 5% |
| 20260213 | 1,527 | 1,531 | 1,400 | 1,400 | 127,000 | 72,100 | 89% | ▼▼ | 7777 | 0 | 0 | 77% | 0% |
| 20260216 | 1,380 | 1,395 | 1,341 | 1,356 | 111,200 | -15,800 | 97% | ▼▼▼ | 8888 | 24 | 0 | 75% | 0% |
| 20260217 | 1,400 | 1,426 | 1,371 | 1,373 | 43,300 | -67,900 | 101% | ▲ | 2222 | 0 | 0 | 76% | 1% |
| 20260218 | 1,399 | 1,404 | 1,355 | 1,361 | 50,900 | 7,600 | 99% | ▼ | 7777 | 0 | 0 | 75% | 0% |
| 20260219 | 1,398 | 1,400 | 1,371 | 1,378 | 40,500 | -10,400 | 101% | ▲ | 8282 | 0 | 0 | 76% | 2% |
| 20260220 | 1,374 | 1,374 | 1,297 | 1,302 | 46,400 | 5,900 | 94% | ▼ | 7777 | 0 | 0 | 72% | 0% |
| 20260224 | 1,302 | 1,311 | 1,241 | 1,311 | 83,800 | 37,400 | 101% | ▲ | 7771 | 0 | 0 | 72% | 1% |
| 20260225 | 1,320 | 1,320 | 1,273 | 1,275 | 26,000 | -57,800 | 97% | ▼ | 2228 | 0 | 0 | 70% | 0% |
| 20260226 | 1,277 | 1,325 | 1,275 | 1,297 | 48,400 | 22,400 | 102% | ▲ | 1171 | 0 | 0 | 76% | 2% |
| 20260227 | 1,310 | 1,334 | 1,280 | 1,291 | 59,200 | 10,800 | 100% | ▼ | 1117 | 0 | 0 | 79% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-25 | 4414 | Barclays Capital Securities Ltd | 32,100 | 1% | ▲ | |
| 2026-02-16 | 4414 | Barclays Capital Securities Ltd | 26,400 | 0% | ▼ | -5,100 |
| 2026-02-13 | 4414 | Barclays Capital Securities Ltd | 31,500 | 1% | ▲ | |
| 2026-01-29 | 4414 | モルガン・スタンレーMUFG証券株式会社 | 29,260 | 0% | ▼ | -7,100 |
| 2026-01-28 | 4414 | GOLDMAN SACHS INTERNATIONAL | 18,800 | 0% | ▼ | -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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 159,000 | 0 | 119,400 | 0 | 39,600 | 0 |
| 2026-02-13 | 169,400 | 0 | 129,800 | 0 | 39,600 | 0 |
| 2026-02-06 | 154,800 | 0 | 117,000 | 0 | 37,800 | 0 |
| 2026-01-30 | 208,700 | 0 | 135,400 | 0 | 73,300 | 0 |