[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:113億円
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 | 1,985 | 1,999 | 1,972 | 1,974 | 16,800 | -7,800 | 100% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20250930 | 1,968 | 1,976 | 1,942 | 1,955 | 14,300 | -2,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20251001 | 1,946 | 1,974 | 1,850 | 1,860 | 56,900 | 42,600 | 95% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251002 | 1,860 | 1,890 | 1,830 | 1,830 | 20,700 | -36,200 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251003 | 1,829 | 1,885 | 1,828 | 1,854 | 11,000 | -9,700 | 101% | ▲ | 8882 | 0 | 2 | 93% | 1% |
| 20251006 | 1,915 | 1,945 | 1,901 | 1,938 | 25,800 | 14,800 | 105% | ▲▲ | 1111 | 0 | 0 | 97% | 6% |
| 20251007 | 1,924 | 1,937 | 1,902 | 1,902 | 19,800 | -6,000 | 98% | ▼ | 8228 | 0 | 0 | 96% | 4% |
| 20251008 | 1,904 | 1,950 | 1,904 | 1,924 | 13,300 | -6,500 | 101% | ▲ | 2282 | 0 | 0 | 97% | 5% |
| 20251009 | 1,925 | 1,925 | 1,882 | 1,888 | 12,200 | -1,100 | 98% | ▼ | 8828 | 0 | 0 | 95% | 3% |
| 20251010 | 1,888 | 1,888 | 1,835 | 1,841 | 16,700 | 4,500 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251014 | 1,848 | 1,865 | 1,795 | 1,811 | 55,600 | 38,900 | 98% | ▼▼▼ | 7777 | 24 | 10 | 91% | 0% |
| 20251015 | 1,807 | 1,890 | 1,807 | 1,864 | 19,400 | -36,200 | 103% | ▲ | 2282 | 0 | 6 | 94% | 3% |
| 20251016 | 1,848 | 1,900 | 1,848 | 1,880 | 17,500 | -1,900 | 101% | ▲▲ | 2222 | 0 | 8 | 95% | 4% |
| 20251017 | 1,854 | 1,877 | 1,822 | 1,843 | 12,300 | -5,200 | 98% | ▼ | 8828 | 0 | 7 | 93% | 2% |
| 20251020 | 1,883 | 1,921 | 1,872 | 1,889 | 27,200 | 14,900 | 102% | ▲ | 1111 | 0 | 0 | 95% | 4% |
| 20251021 | 1,894 | 1,910 | 1,873 | 1,886 | 25,400 | -1,800 | 100% | ▼ | 8228 | 0 | 0 | 95% | 4% |
| 20251022 | 1,894 | 1,920 | 1,882 | 1,906 | 15,100 | -10,300 | 101% | ▲ | 2252 | 0 | 0 | 96% | 5% |
| 20251023 | 1,902 | 1,935 | 1,876 | 1,935 | 20,100 | 5,000 | 102% | ▲▲ | 1711 | 0 | 0 | 98% | 7% |
| 20251024 | 1,955 | 1,960 | 1,898 | 1,911 | 19,600 | -500 | 99% | ▼ | 2228 | 0 | 0 | 97% | 6% |
| 20251027 | 1,947 | 1,958 | 1,915 | 1,950 | 9,900 | -9,700 | 102% | ▲ | 8282 | 0 | 0 | 99% | 8% |
| 20251028 | 1,973 | 1,973 | 1,889 | 1,892 | 16,400 | 6,500 | 97% | ▼ | 1717 | 0 | 0 | 97% | 4% |
| 20251029 | 1,900 | 1,901 | 1,824 | 1,837 | 30,200 | 13,800 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4414 | GOLDMAN SACHS INTERNATIONAL | 61,300 | 1% | ▼ | -1,100 |
| 2025-10-20 | 4414 | JPM Securities Japan Co Ltd. | 120,130 | 2% | ▼ | -4,100 |
| 2025-10-17 | 4414 | JPM Securities Japan Co Ltd. | 124,230 | 2% | ▲ | 500 |
| 2025-10-16 | 4414 | GOLDMAN SACHS INTERNATIONAL | 62,400 | 1% | ▲ | 3,600 |
| 2025-10-15 | 4414 | JPM Securities Japan Co Ltd. | 123,730 | 2% | ▼ | -300 |
| 2025-10-10 | 4414 | GOLDMAN SACHS INTERNATIONAL | 58,800 | 1% | ▲ | 7,200 |
| 2025-10-07 | 4414 | GOLDMAN SACHS INTERNATIONAL | 51,600 | 1% | ▲ | 2,600 |
| 2025-10-06 | 4414 | GOLDMAN SACHS INTERNATIONAL | 49,000 | 1% | ▼ | -1,000 |
| 2025-10-02 | 4414 | GOLDMAN SACHS INTERNATIONAL | 50,000 | 1% | ▲ | 800 |
| 2025-10-01 | 4414 | GOLDMAN SACHS INTERNATIONAL | 49,200 | 1% | ▲ | 8,700 |
| 2025-10-01 | 4414 | JPM Securities Japan Co Ltd. | 124,030 | 2% | ▼ | -6,300 |
| 2025-09-30 | 4414 | JPM Securities Japan Co Ltd. | 130,330 | 2% | ▲ | 900 |
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 | 140,200 | 0 | 78,800 | 0 | 61,400 | 0 |
| 2025-10-17 | 148,000 | 0 | 80,600 | 0 | 67,400 | 0 |
| 2025-10-10 | 147,200 | 0 | 80,400 | 0 | 66,800 | 0 |
| 2025-10-03 | 153,900 | 0 | 79,900 | 0 | 74,000 | 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 |