| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,548 | 2,598 | 2,548 | 2,598 | 800 | 12 | 100% | 102% | 133% | ▲ | 99% | 102% | 98% | 98% | 101% |
| 20240726 | 2,620 | 2,620 | 2,600 | 2,600 | 700 | 2 | 100% | 99% | 88% | ▲▲ | 100% | 103% | 99% | 98% | 101% |
| 20240729 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 0 | 100% | 100% | 14% | -- | 100% | 101% | 99% | 98% | 101% |
| 20240730 | 2,598 | 2,598 | 2,598 | 2,598 | 200 | -2 | 100% | 100% | 200% | ▼ | 100% | 87% | 98% | 98% | 101% |
| 20240731 | 2,644 | 2,644 | 2,644 | 2,644 | 100 | 46 | 102% | 100% | 50% | ▲ | 103% | 88% | 99% | 100% | 102% |
| 20240801 | 2,607 | 2,678 | 2,607 | 2,676 | 1,200 | 32 | 101% | 103% | 1200% | ▲▲ | 101% | 87% | 99% | 100% | 104% |
| 20240802 | 2,606 | 2,636 | 2,580 | 2,636 | 2,200 | -40 | 99% | 101% | 183% | ▼ | 96% | 100% | 112% | 99% | 102% |
| 20240805 | 2,311 | 2,530 | 2,213 | 2,213 | 7,700 | -423 | 84% | 96% | 350% | ▼▼ | 91% | 92% | 103% | 83% | 100% |
| 20240806 | 2,513 | 2,513 | 2,290 | 2,290 | 800 | 77 | 103% | 91% | 10% | ▲ | 99% | 105% | 113% | 86% | 103% |
| 20240807 | 2,291 | 2,295 | 2,240 | 2,270 | 3,900 | -20 | 99% | 99% | 488% | ▼ | 99% | 108% | 114% | 85% | 103% |
| 20240808 | 2,270 | 2,298 | 2,245 | 2,245 | 1,900 | -25 | 99% | 99% | 49% | ▼▼ | 102% | 109% | 114% | 84% | 101% |
| 20240809 | 2,255 | 2,310 | 2,250 | 2,310 | 1,500 | 65 | 103% | 102% | 79% | ▲ | 98% | 109% | 111% | 86% | 104% |
| 20240813 | 2,330 | 2,330 | 2,250 | 2,272 | 800 | -38 | 98% | 98% | 53% | ▼ | 103% | 111% | 111% | 85% | 103% |
| 20240815 | 2,322 | 2,420 | 2,322 | 2,400 | 1,000 | 128 | 106% | 103% | 125% | ▲ | 99% | 103% | 103% | 90% | 108% |
| 20240816 | 2,497 | 2,500 | 2,360 | 2,460 | 700 | 60 | 103% | 99% | 70% | ▲▲ | 100% | 104% | 104% | 92% | 111% |
| 20240819 | 2,461 | 2,461 | 2,461 | 2,461 | 100 | 1 | 100% | 100% | 14% | ▲▲▲ | 102% | 102% | 102% | 92% | 111% |
| 20240820 | 2,500 | 2,594 | 2,500 | 2,550 | 300 | 89 | 104% | 102% | 300% | ▲▲▲▲ | 103% | 102% | 102% | 95% | 115% |
| 20240821 | 2,500 | 2,580 | 2,500 | 2,580 | 200 | 30 | 101% | 103% | 67% | ▲▲▲▲▲ | 101% | 102% | 101% | 96% | 117% |
| 20240822 | 2,530 | 2,580 | 2,530 | 2,560 | 300 | -20 | 99% | 101% | 150% | ▼ | 101% | 102% | 101% | 96% | 116% |
| 20240826 | 2,530 | 2,557 | 2,507 | 2,557 | 300 | -3 | 100% | 101% | 100% | ▼▼ | 100% | 99% | 102% | 96% | 116% |
| 20240827 | 2,561 | 2,561 | 2,555 | 2,555 | 400 | -2 | 100% | 100% | 133% | ▼▼▼ | 99% | 100% | 101% | 95% | 115% |
| 20240828 | 2,577 | 2,577 | 2,556 | 2,556 | 1,000 | 1 | 100% | 99% | 250% | ▲ | 101% | 101% | 102% | 96% | 115% |
| 20240829 | 2,553 | 2,578 | 2,553 | 2,578 | 200 | 22 | 101% | 101% | 20% | ▲▲ | 98% | 98% | 101% | 96% | 116% |
| 20240830 | 2,578 | 2,578 | 2,532 | 2,532 | 200 | -46 | 98% | 98% | 100% | ▼ | 98% | 97% | 101% | 95% | 114% |
| 20240902 | 2,582 | 2,582 | 2,525 | 2,525 | 1,300 | -7 | 100% | 98% | 650% | ▼▼ | 100% | 97% | 101% | 94% | 114% |
| 20240903 | 2,567 | 2,567 | 2,567 | 2,567 | 200 | 42 | 102% | 100% | 15% | ▲ | 98% | 97% | 100% | 97% | 116% |
| 20240904 | 2,566 | 2,566 | 2,516 | 2,516 | 700 | -51 | 98% | 98% | 350% | ▼ | 100% | 99% | 102% | 98% | 114% |
| 20240905 | 2,516 | 2,516 | 2,516 | 2,516 | 100 | 0 | 100% | 100% | 14% | -- | 99% | 100% | 103% | 98% | 112% |
| 20240909 | 2,498 | 2,498 | 2,469 | 2,469 | 1,500 | -47 | 98% | 99% | 1500% | ▼ | 101% | 102% | 105% | 96% | 110% |
| 20240910 | 2,469 | 2,486 | 2,469 | 2,486 | 300 | 17 | 101% | 101% | 20% | ▲ | 100% | 102% | 104% | 96% | 111% |
| 20240911 | 2,500 | 2,500 | 2,500 | 2,500 | 500 | 14 | 101% | 100% | 167% | ▲▲ | 100% | 104% | 104% | 97% | 110% |
| 20240912 | 2,499 | 2,499 | 2,499 | 2,499 | 100 | -1 | 100% | 100% | 20% | ▼ | 100% | 104% | 103% | 97% | 110% |
| 20240913 | 2,508 | 2,509 | 2,508 | 2,509 | 200 | 10 | 100% | 100% | 200% | ▲ | 100% | 102% | 105% | 97% | 105% |
| 20240918 | 2,502 | 2,502 | 2,502 | 2,502 | 100 | -7 | 100% | 100% | 50% | ▼ | 102% | 102% | 105% | 97% | 102% |
| 20240919 | 2,508 | 2,550 | 2,508 | 2,550 | 900 | 48 | 102% | 102% | 900% | ▲ | 100% | 98% | 101% | 99% | 104% |
| 20240924 | 2,605 | 2,605 | 2,604 | 2,604 | 500 | 54 | 102% | 100% | 56% | ▲▲ | 100% | 100% | 103% | 100% | 105% |
| 20240925 | 2,554 | 2,554 | 2,554 | 2,554 | 100 | -50 | 98% | 100% | 20% | ▼ | 99% | 99% | 102% | 98% | 103% |
| 20240926 | 2,580 | 2,613 | 2,554 | 2,554 | 1,200 | 0 | 100% | 99% | 1200% | -- | 98% | 99% | 101% | 98% | 103% |
| 20240927 | 2,598 | 2,598 | 2,548 | 2,548 | 300 | -6 | 100% | 98% | 25% | ▼ | 100% | 101% | 103% | 98% | 103% |
| 20240930 | 2,555 | 2,556 | 2,555 | 2,556 | 200 | 8 | 100% | 100% | 67% | ▲ | 100% | 101% | 103% | 98% | 104% |
| 20241001 | 2,558 | 2,558 | 2,558 | 2,558 | 100 | 2 | 100% | 100% | 50% | ▲▲ | 100% | 101% | 103% | 98% | 104% |
| 20241002 | 2,562 | 2,562 | 2,562 | 2,562 | 200 | 4 | 100% | 100% | 200% | ▲▲▲ | 100% | 101% | 102% | 98% | 104% |
| 20241004 | 2,572 | 2,572 | 2,572 | 2,572 | 100 | 10 | 100% | 100% | 50% | ▲▲▲▲ | 101% | 101% | 102% | 99% | 104% |
| 20241007 | 2,572 | 2,597 | 2,572 | 2,585 | 1,900 | 13 | 101% | 101% | 1900% | ▲▲▲▲▲ | 100% | 102% | 0% | 99% | 105% |
| 20241008 | 2,583 | 2,583 | 2,580 | 2,580 | 500 | -5 | 100% | 100% | 26% | ▼ | 99% | 102% | 0% | 99% | 104% |
| 20241009 | 2,595 | 2,595 | 2,582 | 2,582 | 700 | 2 | 100% | 99% | 140% | ▲ | 100% | 101% | 0% | 99% | 105% |
| 20241010 | 2,583 | 2,594 | 2,583 | 2,594 | 600 | 12 | 100% | 100% | 86% | ▲▲ | 100% | 101% | 0% | 100% | 105% |
| 20241011 | 2,584 | 2,595 | 2,583 | 2,595 | 500 | 1 | 100% | 100% | 83% | ▲▲▲ | 101% | 100% | 0% | 100% | 105% |
| 20241015 | 2,600 | 2,635 | 2,600 | 2,635 | 1,300 | 40 | 102% | 101% | 260% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 106% |
| 20241016 | 2,601 | 2,602 | 2,601 | 2,602 | 200 | -33 | 99% | 100% | 15% | ▼ | 99% | 100% | 0% | 99% | 104% |
| 20241017 | 2,635 | 2,635 | 2,609 | 2,611 | 300 | 9 | 100% | 99% | 150% | ▲ | 99% | 0% | 0% | 99% | 104% |
| 20241018 | 2,605 | 2,640 | 2,590 | 2,590 | 700 | -21 | 99% | 99% | 233% | ▼ | 100% | 0% | 0% | 98% | 104% |
| 20241021 | 2,601 | 2,601 | 2,600 | 2,600 | 500 | 10 | 100% | 100% | 71% | ▲ | 100% | 0% | 0% | 99% | 104% |
| 20241022 | 2,629 | 2,629 | 2,629 | 2,629 | 100 | 29 | 101% | 100% | 20% | ▲▲ | % | % | % | 100% | 103% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 12,100 | 0 | 10,300 | 0 | 1,800 |
| 2024-10-11 | 0 | 11,500 | 0 | 10,300 | 0 | 1,200 |
| 2024-10-04 | 0 | 10,600 | 0 | 9,800 | 0 | 800 |
| 2024-09-27 | 0 | 10,500 | 0 | 9,800 | 0 | 700 |
| 2024-09-20 | 0 | 10,600 | 0 | 9,800 | 0 | 800 |
| 2024-09-13 | 0 | 10,100 | 0 | 9,300 | 0 | 800 |
| 2024-09-06 | 0 | 10,100 | 0 | 9,300 | 0 | 800 |
| 2024-08-30 | 0 | 9,700 | 0 | 9,300 | 0 | 400 |
| 2024-08-23 | 0 | 9,800 | 0 | 9,400 | 0 | 400 |
| 2024-08-16 | 0 | 9,800 | 0 | 9,300 | 0 | 500 |
| 2024-08-09 | 0 | 10,400 | 0 | 9,300 | 0 | 1,100 |
| 2024-08-02 | 0 | 12,000 | 0 | 11,000 | 0 | 1,000 |
| 2024-07-26 | 0 | 13,000 | 0 | 11,400 | 0 | 1,600 |
| 2024-07-19 | 0 | 13,600 | 0 | 11,500 | 0 | 2,100 |
| 2024-07-12 | 0 | 14,000 | 0 | 11,600 | 0 | 2,400 |
| 2024-07-05 | 0 | 13,600 | 0 | 11,600 | 0 | 2,000 |
| 2024-06-28 | 0 | 13,300 | 0 | 11,500 | 0 | 1,800 |
| 2024-06-21 | 0 | 14,000 | 0 | 11,300 | 0 | 2,700 |
| 2024-06-14 | 0 | 12,000 | 0 | 10,500 | 0 | 1,500 |
| 2024-06-07 | 0 | 12,000 | 0 | 10,500 | 0 | 1,500 |
| 2024-05-31 | 0 | 12,200 | 0 | 10,700 | 0 | 1,500 |
| 2024-05-24 | 0 | 12,100 | 0 | 10,600 | 0 | 1,500 |
| 2024-05-17 | 0 | 12,300 | 0 | 10,700 | 0 | 1,600 |
| 2024-05-10 | 0 | 12,500 | 0 | 10,700 | 0 | 1,800 |
| 2024-05-02 | 0 | 13,200 | 0 | 10,700 | 0 | 2,500 |
| 2024-04-26 | 0 | 12,600 | 0 | 10,600 | 0 | 2,000 |
| 2024-04-19 | 0 | 13,100 | 0 | 10,600 | 0 | 2,500 |
| 2024-04-12 | 0 | 12,700 | 0 | 10,500 | 0 | 2,200 |
| 2024-04-05 | 0 | 12,600 | 0 | 10,200 | 0 | 2,400 |
| 2024-03-29 | 0 | 12,800 | 0 | 10,500 | 0 | 2,300 |
| 2024-03-22 | 0 | 15,900 | 0 | 11,800 | 0 | 4,100 |
| 2024-03-15 | 0 | 17,000 | 0 | 12,000 | 0 | 5,000 |
| 2024-03-08 | 0 | 16,800 | 0 | 12,300 | 0 | 4,500 |
| 2024-03-01 | 0 | 18,200 | 0 | 11,800 | 0 | 6,400 |
| 2024-02-22 | 0 | 20,400 | 0 | 12,300 | 0 | 8,100 |
| 2024-02-16 | 0 | 20,700 | 0 | 12,400 | 0 | 8,300 |
| 2024-02-09 | 0 | 21,600 | 0 | 12,400 | 0 | 9,200 |
| 2024-02-02 | 0 | 23,700 | 0 | 12,700 | 0 | 11,000 |
| 2024-01-26 | 0 | 21,000 | 0 | 10,300 | 0 | 10,700 |
| 2024-01-19 | 0 | 21,600 | 0 | 10,200 | 0 | 11,400 |
| 2024-01-12 | 0 | 20,600 | 0 | 9,600 | 0 | 11,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241007 | 11:30 | フライングＧ | 2025年３月期９月度 月次業績のお知らせ |
| 20240905 | 11:00 | フライングＧ | 2025年３月期８月度 月次業績のお知らせ |
| 20240805 | 15:30 | フライングＧ | 2025年３月期第１四半期決算短信［日本基準］（非連結） |
| 20240805 | 15:30 | フライングＧ | 2025年３月期７月度 月次業績のお知らせ |
| 20240705 | 11:30 | フライングＧ | 2025年３月期６月度 月次業績のお知らせ |
| 20240605 | 10:30 | フライングＧ | 2025年３月期５月度 月次業績のお知らせ |
| 20240529 | 18:30 | フライングＧ | 2024年３月期 決算説明会資料 |
| 20240520 | 15:00 | フライングＧ | 役員の異動に関するお知らせ |
| 20240520 | 15:00 | フライングＧ | 当社の取締役会の実効性の評価結果の概要について |
| 20240507 | 15:30 | フライングＧ | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240507 | 15:30 | フライングＧ | 剰余金の配当に関するお知らせ |
| 20240507 | 15:30 | フライングＧ | 2025年３月期４月度 月次業績のお知らせ |
| 20240405 | 13:00 | フライングＧ | 2024年３月期３月度 月次業績のお知らせ |
| 20240304 | 11:00 | フライングＧ | 2024年３月期２月度 月次業績のお知らせ |
| 20240205 | 15:30 | フライングＧ | 2024年３月期第３四半期決算短信［日本基準］（非連結） |
| 20240205 | 15:30 | フライングＧ | 2024年３月期通期業績予想の修正に関するお知らせ |
| 20240205 | 15:30 | フライングＧ | 2024年３月期１月度 月次業績のお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3317 | 1 | 爆弾ハンバーグ フライングガーデン－THE FLYING-GARDEN | 2024-10-23 08:24:06 |
| 3317 | 2 | 2024-10-23 08:31:16 | |
| 3317 | 2 | 2024-10-23 08:31:05 | |
| 3317 | 2 | 2024-10-23 08:31:03 | |
| 3317 | 2 | 2024-10-23 08:30:59 | |
| 3317 | 2 | 2024-10-22 20:31:21 | |
| 3317 | 2 | 2024-10-22 20:31:11 | |
| 3317 | 2 | 2024-10-22 20:31:08 | |
| 3317 | 2 | 2024-10-22 20:31:05 | |
| 3317 | 2 | 2024-10-22 08:30:35 |