[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:86億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,898 | 1,900 | 1,800 | 1,805 | 25,500 | 4,700 | 97% | ▼ | 1117 | 0 | 0 | 97% | 11% |
| 20260114 | 1,805 | 1,805 | 1,771 | 1,771 | 15,400 | -10,100 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 6% |
| 20260115 | 1,752 | 1,848 | 1,750 | 1,848 | 23,100 | 7,700 | 104% | ▲ | 1771 | 0 | 1 | 99% | 11% |
| 20260116 | 1,841 | 1,847 | 1,786 | 1,814 | 20,200 | -2,900 | 98% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20260119 | 1,806 | 1,810 | 1,778 | 1,799 | 19,000 | -1,200 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20260120 | 1,776 | 1,831 | 1,755 | 1,767 | 19,800 | 800 | 98% | ▼▼▼ | 1777 | 0 | 0 | 95% | 5% |
| 20260121 | 1,742 | 1,742 | 1,685 | 1,712 | 35,700 | 15,900 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260122 | 1,716 | 1,729 | 1,680 | 1,716 | 14,500 | -21,200 | 100% | ▲ | 8882 | 0 | 4 | 92% | 0% |
| 20260123 | 1,701 | 1,800 | 1,683 | 1,794 | 58,700 | 44,200 | 105% | ▲▲ | 1171 | 10 | 1 | 97% | 5% |
| 20260126 | 1,755 | 1,795 | 1,740 | 1,791 | 28,700 | -30,000 | 100% | ▼ | 8228 | 0 | 0 | 96% | 5% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-01-23 | 4414 | モルガン・スタンレーMUFG証券株式会社 | 36,360 | 1% | ▼ | -5,900 |
| 2026-01-21 | 4414 | GOLDMAN SACHS INTERNATIONAL | 35,900 | 1% | ▼ | -3,200 |
| 2026-01-15 | 4414 | モルガン・スタンレーMUFG証券株式会社 | 42,260 | 1% | ▼ | -6,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 154,800 | 0 | 117,000 | 0 | 37,800 | 0 |
| 2026-01-30 | 208,700 | 0 | 135,400 | 0 | 73,300 | 0 |
| 2026-01-23 | 221,700 | 0 | 142,400 | 0 | 79,300 | 0 |
| 2026-01-16 | 214,600 | 0 | 133,300 | 0 | 81,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-22 10:16 | S100WDKI | 日興アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-04 11:54 | S100VJQL | 日興アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-01-31 15:15 | S100V636 | 大橋 正興 | 変更報告書 |
| 2024-11-18 10:26 | S100USUY | 大橋 正興 | 変更報告書 |
| 2024-05-01 11:00 | S100TCIO | 合同会社クロ | 変更報告書 |