[7062]フレアス:【マッサージ】あん摩マッサージ指圧師の保険適用、訪問看護サービス
Yahoo! 【グロース/33サービス業】 売上高:75820 当期純利益:-2440 総資産:87000 時価:19億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250919 | 932 | 932 | 867 | 870 | 30,100 | 26,700 | 95% | ▼ | 1717 | 0 | 0 | 91% | 1% |
20251007 | 848 | 849 | 797 | 799 | 25,900 | 11,200 | 96% | ▼ | 1117 | 0 | 0 | 87% | 2% |
20250924 | 875 | 884 | 853 | 872 | 15,500 | 8,400 | 103% | ▲ | 1171 | 0 | 0 | 92% | 3% |
20251006 | 811 | 838 | 791 | 833 | 14,700 | 14,600 | 105% | ▲▲ | 1711 | 0 | 0 | 91% | 6% |
20250929 | 805 | 829 | 798 | 807 | 13,100 | 700 | 100% | ▲ | 7171 | 0 | 0 | 88% | 0% |
20250926 | 860 | 860 | 783 | 806 | 12,400 | 0 | 94% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
20250925 | 863 | 863 | 840 | 860 | 12,400 | -3,100 | 99% | ▼ | 8888 | 0 | 0 | 90% | 2% |
20251001 | 798 | 813 | 793 | 794 | 11,600 | 4,400 | 98% | ▼ | 4777 | 0 | 0 | 87% | 0% |
20250908 | 883 | 883 | 860 | 864 | 9,500 | 400 | 96% | ▼▼ | 7777 | 0 | 0 | 91% | 1% |
20250917 | 897 | 934 | 891 | 913 | 8,300 | 4,700 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 6% |
20250930 | 801 | 813 | 801 | 813 | 7,200 | -5,900 | 101% | ▲▲ | 8282 | 0 | 0 | 89% | 1% |
20250922 | 876 | 877 | 845 | 845 | 7,100 | -23,000 | 97% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
20250912 | 874 | 876 | 871 | 873 | 4,600 | 3,200 | 100% | ▼▼ | 7777 | 0 | 0 | 92% | 1% |
20251002 | 809 | 809 | 787 | 787 | 4,000 | -7,600 | 99% | ▼▼ | 8828 | 0 | 0 | 86% | 0% |
20250916 | 891 | 897 | 880 | 897 | 3,600 | -1,000 | 103% | ▲ | 2222 | 0 | 0 | 94% | 4% |
20250918 | 913 | 917 | 905 | 917 | 3,400 | -4,900 | 100% | ▲▲▲ | 8222 | 0 | 0 | 96% | 6% |
20251008 | 814 | 828 | 812 | 828 | 3,000 | -22,900 | 104% | ▲ | 8282 | 0 | 0 | 90% | 5% |
20250909 | 879 | 894 | 879 | 890 | 2,100 | -7,400 | 103% | ▲ | 2282 | 0 | 0 | 93% | 4% |
20250910 | 890 | 895 | 885 | 894 | 1,900 | -200 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 5% |
20250911 | 895 | 895 | 874 | 874 | 1,400 | -500 | 98% | ▼ | 5828 | 0 | 0 | 92% | 1% |
20251003 | 794 | 794 | 794 | 794 | 100 | -3,900 | 101% | ▲ | 8282 | 0 | 0 | 87% | 1% |
TDNET
機関空売り
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 |
---|---|---|---|---|---|---|
2025-09-12 | 335,300 | 0 | 222,800 | 0 | 112,500 | 0 |
2025-09-19 | 333,900 | 0 | 214,300 | 0 | 119,600 | 0 |
2025-09-26 | 329,700 | 0 | 219,800 | 0 | 109,900 | 0 |
2025-10-03 | 329,800 | 0 | 224,300 | 0 | 105,500 | 0 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2024-02-21 12:03 | S100SXQ2 | 澤登 拓 | 変更報告書 |
2024-03-14 13:35 | S100T1JM | 澤登 拓 | 訂正報告書(大量保有報告書・変更報告書) |
2024-10-10 16:45 | S100UILT | 澤登 拓 | 変更報告書 |
2024-10-11 14:35 | S100UJ1C | 澤登 拓 | 訂正報告書(大量保有報告書・変更報告書) |
2024-12-20 09:43 | S100UYCH | 澤登 拓 | 変更報告書 |
2025-01-09 14:59 | S100V2CQ | 澤登 拓 | 訂正報告書(大量保有報告書・変更報告書) |
2025-01-10 10:38 | S100V1WV | Evo Fund | 大量保有報告書 |
2025-01-27 09:51 | S100V4WE | 澤登 拓 | 訂正報告書(大量保有報告書・変更報告書) |
2025-01-30 14:49 | S100V520 | 澤登 拓 | 変更報告書 |
2025-02-18 12:47 | S100V9DS | Evo Fund | 変更報告書 |
2025-04-01 12:16 | S100VJGU | Evo Fund | 変更報告書 |
2025-04-24 11:13 | S100VNOA | Evo Fund | 変更報告書 |
2025-04-28 11:56 | S100VOGR | Evo Fund | 変更報告書(短期大量譲渡) |