[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:107億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 1,947 | 1,958 | 1,915 | 1,950 | 9,900 | -9,700 | 102% | ▲ | 8282 | 0 | 0 | 99% | 8% |
| 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% |
| 20251028 | 1,973 | 1,973 | 1,889 | 1,892 | 16,400 | 6,500 | 97% | ▼ | 1717 | 0 | 0 | 97% | 4% |
| 20251031 | 1,873 | 1,885 | 1,854 | 1,884 | 21,100 | -8,200 | 101% | ▲▲ | 8222 | 0 | 0 | 97% | 4% |
| 20251022 | 1,894 | 1,920 | 1,882 | 1,906 | 15,100 | -10,300 | 101% | ▲ | 2252 | 0 | 0 | 96% | 5% |
| 20251030 | 1,825 | 1,886 | 1,818 | 1,873 | 29,300 | -900 | 102% | ▲ | 8882 | 0 | 0 | 96% | 3% |
| 20251021 | 1,894 | 1,910 | 1,873 | 1,886 | 25,400 | -1,800 | 100% | ▼ | 8228 | 0 | 0 | 95% | 4% |
| 20251020 | 1,883 | 1,921 | 1,872 | 1,889 | 27,200 | 14,900 | 102% | ▲ | 1111 | 0 | 0 | 95% | 4% |
| 20251029 | 1,900 | 1,901 | 1,824 | 1,837 | 30,200 | 13,800 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251104 | 1,884 | 1,885 | 1,834 | 1,835 | 31,000 | 9,900 | 97% | ▼ | 4717 | 0 | 0 | 94% | 1% |
| 20251113 | 1,825 | 1,848 | 1,789 | 1,825 | 49,500 | 16,100 | 101% | ▲▲ | 1771 | 0 | 0 | 94% | 3% |
| 20251110 | 1,793 | 1,841 | 1,793 | 1,830 | 28,900 | 8,400 | 103% | ▲ | 1171 | 0 | 0 | 94% | 3% |
| 20251105 | 1,833 | 1,872 | 1,770 | 1,809 | 58,600 | 27,600 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251112 | 1,829 | 1,847 | 1,813 | 1,815 | 33,400 | 12,900 | 101% | ▲ | 1171 | 0 | 0 | 93% | 2% |
| 20251111 | 1,830 | 1,835 | 1,800 | 1,805 | 20,500 | -8,400 | 99% | ▼ | 8228 | 0 | 0 | 93% | 2% |
| 20251106 | 1,819 | 1,835 | 1,802 | 1,815 | 28,700 | -29,900 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20251114 | 1,745 | 1,820 | 1,728 | 1,792 | 66,500 | 17,000 | 98% | ▼ | 7777 | 0 | 0 | 92% | 1% |
| 20251107 | 1,800 | 1,809 | 1,774 | 1,777 | 20,500 | -8,200 | 98% | ▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251117 | 1,800 | 1,837 | 1,747 | 1,765 | 49,000 | -17,500 | 98% | ▼▼ | 2228 | 0 | 0 | 91% | 0% |
| 20251118 | 1,775 | 1,800 | 1,730 | 1,736 | 48,700 | -300 | 98% | ▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251119 | 1,755 | 1,774 | 1,714 | 1,741 | 31,100 | -17,600 | 100% | ▲ | 8882 | 0 | 0 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-20 | 4414 | JPM Securities Japan Co Ltd. | 120,130 | 2% | ▼ | -4,100 |
| 2025-10-21 | 4414 | GOLDMAN SACHS INTERNATIONAL | 61,300 | 1% | ▼ | -1,100 |
| 2025-10-27 | 4414 | GOLDMAN SACHS INTERNATIONAL | 54,700 | 1% | ▼ | -6,600 |
| 2025-10-31 | 4414 | モルガン・スタンレーMUFG証券株式会社 | 62,460 | 1% | ▲ | 900 |
| 2025-11-04 | 4414 | GOLDMAN SACHS INTERNATIONAL | 56,000 | 1% | ▲ | 1,300 |
| 2025-11-05 | 4414 | GOLDMAN SACHS INTERNATIONAL | 54,100 | 1% | ▼ | -1,900 |
| 2025-11-06 | 4414 | GOLDMAN SACHS INTERNATIONAL | 56,100 | 1% | ▲ | 2,000 |
| 2025-11-10 | 4414 | モルガン・スタンレーMUFG証券株式会社 | 68,260 | 1% | ▲ | 5,800 |
| 2025-11-10 | 4414 | GOLDMAN SACHS INTERNATIONAL | 55,700 | 1% | ▼ | -400 |
| 2025-11-11 | 4414 | モルガン・スタンレーMUFG証券株式会社 | 67,860 | 1% | ▼ | -400 |
| 2025-11-12 | 4414 | GOLDMAN SACHS INTERNATIONAL | 56,700 | 1% | ▲ | 1,000 |
| 2025-11-12 | 4414 | モルガン・スタンレーMUFG証券株式会社 | 70,860 | 1% | ▲ | 3,000 |
| 2025-11-13 | 4414 | GOLDMAN SACHS INTERNATIONAL | 54,700 | 1% | ▼ | -2,000 |
| 2025-11-13 | 4414 | JPM Securities Japan Co Ltd. | 124,830 | 2% | ▲ | 4,700 |
| 2025-11-14 | 4414 | GOLDMAN SACHS INTERNATIONAL | 49,300 | 1% | ▼ | -5,400 |
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 |
| 2025-10-31 | 139,300 | 0 | 75,400 | 0 | 63,900 | 0 |
| 2025-11-07 | 167,700 | 0 | 77,400 | 0 | 90,300 | 0 |
| 2025-11-14 | 133,300 | 0 | 78,600 | 0 | 54,700 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-05-01 11:00 | S100TCIO | 合同会社クロ | 変更報告書 |
| 2024-11-18 10:26 | S100USUY | 大橋 正興 | 変更報告書 |
| 2025-01-31 15:15 | S100V636 | 大橋 正興 | 変更報告書 |
| 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） |
| 2025-07-22 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） |