| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 230 | 230 | 219 | 220 | 173,200 | -14 | 94% | 96% | 27% | ▼▼▼▼ | 96% | 91% | 89% | 77% | 102% |
| 20240925 | 224 | 224 | 214 | 215 | 109,900 | -5 | 98% | 96% | 63% | ▼▼▼▼▼ | 100% | 95% | 93% | 76% | 100% |
| 20240926 | 215 | 225 | 214 | 216 | 95,400 | 1 | 100% | 100% | 87% | ▲ | 99% | 95% | 93% | 76% | 100% |
| 20240927 | 215 | 218 | 212 | 213 | 74,300 | -3 | 99% | 99% | 78% | ▼ | 98% | 97% | 96% | 75% | 100% |
| 20240930 | 208 | 208 | 202 | 203 | 62,500 | -10 | 95% | 98% | 84% | ▼▼ | 97% | 96% | 95% | 71% | 100% |
| 20241001 | 209 | 209 | 200 | 203 | 69,400 | 0 | 100% | 97% | 111% | -- | 102% | 100% | 99% | 71% | 100% |
| 20241002 | 201 | 209 | 201 | 205 | 71,200 | 2 | 101% | 102% | 103% | ▲ | 97% | 96% | 96% | 72% | 101% |
| 20241003 | 208 | 209 | 201 | 201 | 48,400 | -4 | 98% | 97% | 68% | ▼ | 100% | 100% | 99% | 71% | 100% |
| 20241004 | 201 | 204 | 198 | 201 | 51,400 | 0 | 100% | 100% | 106% | -- | 99% | 98% | 95% | 71% | 100% |
| 20241007 | 203 | 203 | 199 | 201 | 52,500 | 0 | 100% | 99% | 102% | -- | 99% | 99% | 95% | 71% | 100% |
| 20241008 | 201 | 202 | 197 | 199 | 61,800 | -2 | 99% | 99% | 118% | ▼ | 101% | 101% | 96% | 70% | 100% |
| 20241009 | 198 | 201 | 198 | 200 | 24,300 | 1 | 101% | 101% | 39% | ▲ | 96% | 96% | 92% | 70% | 101% |
| 20241010 | 207 | 209 | 199 | 199 | 91,800 | -1 | 100% | 96% | 378% | ▼ | 101% | 102% | 97% | 70% | 100% |
| 20241011 | 195 | 200 | 195 | 197 | 62,800 | -2 | 99% | 101% | 68% | ▼▼ | 100% | 101% | 96% | 69% | 100% |
| 20241015 | 198 | 201 | 195 | 198 | 34,400 | 1 | 101% | 100% | 55% | ▲ | 100% | 100% | 95% | 70% | 101% |
| 20241016 | 200 | 200 | 197 | 199 | 17,000 | 1 | 101% | 100% | 49% | ▲▲ | 100% | 97% | 95% | 70% | 101% |
| 20241017 | 200 | 200 | 197 | 199 | 23,400 | 0 | 100% | 100% | 138% | -- | 99% | 94% | 95% | 77% | 101% |
| 20241018 | 199 | 200 | 198 | 198 | 24,000 | -1 | 99% | 99% | 103% | ▼ | 100% | 94% | 94% | 81% | 101% |
| 20241021 | 199 | 200 | 197 | 199 | 14,100 | 1 | 101% | 100% | 59% | ▲ | 96% | 93% | 93% | 85% | 101% |
| 20241022 | 202 | 202 | 191 | 193 | 45,300 | -6 | 97% | 96% | 321% | ▼ | 98% | 98% | 97% | 88% | 100% |
| 20241023 | 192 | 192 | 187 | 188 | 49,400 | -5 | 97% | 98% | 109% | ▼▼ | 99% | 101% | 99% | 87% | 100% |
| 20241024 | 188 | 190 | 185 | 187 | 33,000 | -1 | 99% | 99% | 67% | ▼▼▼ | 99% | 102% | 97% | 87% | 100% |
| 20241025 | 187 | 189 | 182 | 186 | 82,300 | -1 | 99% | 99% | 249% | ▼▼▼▼ | 101% | 103% | 98% | 87% | 100% |
| 20241028 | 185 | 189 | 183 | 187 | 27,300 | 1 | 101% | 101% | 33% | ▲ | 100% | 101% | 97% | 91% | 101% |
| 20241029 | 188 | 190 | 186 | 188 | 15,600 | 1 | 101% | 100% | 57% | ▲▲ | 99% | 98% | 95% | 92% | 101% |
| 20241030 | 191 | 193 | 187 | 189 | 20,300 | 1 | 101% | 99% | 130% | ▲▲▲ | 101% | 99% | 96% | 92% | 102% |
| 20241031 | 189 | 191 | 189 | 190 | 21,200 | 1 | 101% | 101% | 104% | ▲▲▲▲ | 99% | 98% | 96% | 95% | 102% |
| 20241101 | 190 | 197 | 188 | 189 | 47,000 | -1 | 99% | 99% | 222% | ▼ | 97% | 96% | 94% | 94% | 102% |
| 20241105 | 193 | 193 | 187 | 188 | 25,100 | -1 | 99% | 97% | 53% | ▼▼ | 98% | 96% | 96% | 94% | 101% |
| 20241106 | 190 | 190 | 186 | 187 | 15,800 | -1 | 99% | 98% | 63% | ▼▼▼ | 99% | 96% | 97% | 94% | 101% |
| 20241107 | 188 | 189 | 184 | 187 | 38,500 | 0 | 100% | 99% | 244% | -- | 100% | 97% | 97% | 94% | 101% |
| 20241108 | 186 | 187 | 185 | 186 | 12,100 | -1 | 99% | 100% | 31% | ▼ | 98% | 97% | 97% | 93% | 100% |
| 20241111 | 186 | 186 | 182 | 182 | 17,000 | -4 | 98% | 98% | 140% | ▼▼ | 100% | 98% | 99% | 91% | 100% |
| 20241112 | 181 | 184 | 179 | 181 | 38,500 | -1 | 99% | 100% | 226% | ▼▼▼ | 102% | 102% | 100% | 91% | 100% |
| 20241113 | 178 | 181 | 177 | 181 | 27,400 | 0 | 100% | 102% | 71% | -- | 99% | 100% | 93% | 91% | 100% |
| 20241114 | 181 | 184 | 179 | 180 | 25,400 | -1 | 99% | 99% | 93% | ▼ | 99% | 102% | 91% | 90% | 100% |
| 20241115 | 179 | 181 | 170 | 178 | 62,500 | -2 | 99% | 99% | 246% | ▼▼ | 100% | 103% | 90% | 89% | 100% |
| 20241118 | 176 | 179 | 172 | 176 | 36,000 | -2 | 99% | 100% | 58% | ▼▼▼ | 103% | 103% | 90% | 88% | 100% |
| 20241119 | 175 | 182 | 175 | 181 | 47,700 | 5 | 103% | 103% | 133% | ▲ | 100% | 99% | 87% | 94% | 103% |
| 20241120 | 181 | 185 | 179 | 181 | 19,600 | 0 | 100% | 100% | 41% | -- | 101% | 100% | 86% | 95% | 103% |
| 20241121 | 180 | 182 | 179 | 182 | 11,500 | 1 | 101% | 101% | 59% | ▲ | 99% | 98% | 85% | 96% | 103% |
| 20241122 | 181 | 181 | 178 | 180 | 10,200 | -2 | 99% | 99% | 89% | ▼ | 101% | 95% | 87% | 95% | 102% |
| 20241125 | 178 | 180 | 177 | 179 | 14,800 | -1 | 99% | 101% | 145% | ▼▼ | 100% | 91% | 86% | 94% | 102% |
| 20241126 | 180 | 180 | 177 | 180 | 9,000 | 1 | 101% | 100% | 61% | ▲ | 100% | 88% | 87% | 95% | 102% |
| 20241127 | 178 | 180 | 178 | 178 | 8,100 | -2 | 99% | 100% | 90% | ▼ | 94% | 88% | 86% | 94% | 101% |
| 20241128 | 179 | 219 | 166 | 169 | 4,339,300 | -9 | 95% | 94% | 53572% | ▼▼ | 98% | 95% | 93% | 89% | 100% |
| 20241129 | 166 | 169 | 160 | 163 | 393,400 | -6 | 96% | 98% | 9% | ▼▼▼ | 96% | 95% | 94% | 86% | 100% |
| 20241202 | 163 | 163 | 156 | 156 | 184,900 | -7 | 96% | 96% | 47% | ▼▼▼▼ | 99% | 97% | 97% | 83% | 100% |
| 20241203 | 158 | 160 | 155 | 157 | 122,000 | 1 | 101% | 99% | 66% | ▲ | 101% | 98% | 98% | 84% | 101% |
| 20241204 | 157 | 158 | 154 | 158 | 50,200 | 1 | 101% | 101% | 41% | ▲▲ | 99% | 99% | 99% | 84% | 101% |
| 20241205 | 156 | 157 | 153 | 155 | 68,200 | -3 | 98% | 99% | 136% | ▼ | 99% | 98% | 97% | 83% | 100% |
| 20241206 | 154 | 156 | 153 | 153 | 35,800 | -2 | 99% | 99% | 52% | ▼▼ | 101% | 98% | 0% | 84% | 100% |
| 20241209 | 153 | 154 | 152 | 154 | 46,000 | 1 | 101% | 101% | 128% | ▲ | 100% | 95% | 0% | 85% | 101% |
| 20241210 | 154 | 155 | 153 | 154 | 52,900 | 0 | 100% | 100% | 115% | -- | 99% | 98% | 0% | 85% | 101% |
| 20241211 | 153 | 154 | 149 | 151 | 73,200 | -3 | 98% | 99% | 138% | ▼ | 99% | 101% | 0% | 83% | 100% |
| 20241212 | 151 | 152 | 146 | 150 | 134,000 | -1 | 99% | 99% | 183% | ▼▼ | 99% | 103% | 0% | 82% | 100% |
| 20241213 | 149 | 149 | 145 | 147 | 106,500 | -3 | 98% | 99% | 79% | ▼▼▼ | 99% | 106% | 0% | 81% | 100% |
| 20241216 | 145 | 160 | 140 | 143 | 569,000 | -4 | 97% | 99% | 534% | ▼▼▼▼ | 106% | 105% | 0% | 79% | 100% |
| 20241217 | 142 | 151 | 142 | 150 | 201,800 | 7 | 105% | 106% | 35% | ▲ | 103% | 0% | 0% | 82% | 105% |
| 20241218 | 148 | 155 | 145 | 153 | 197,000 | 3 | 102% | 103% | 98% | ▲▲ | 102% | 0% | 0% | 84% | 107% |
| 20241219 | 151 | 158 | 146 | 154 | 163,600 | 1 | 101% | 102% | 83% | ▲▲▲ | 96% | 0% | 0% | 86% | 108% |
| 20241220 | 156 | 156 | 149 | 149 | 60,100 | -5 | 97% | 96% | 37% | ▼ | % | % | % | 83% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 723,400 | 0 | 235,200 | 0 | 488,200 |
| 2024-12-06 | 0 | 699,600 | 0 | 216,800 | 0 | 482,800 |
| 2024-11-29 | 100 | 751,500 | 100 | 219,500 | 0 | 532,000 |
| 2024-11-22 | 0 | 452,400 | 0 | 161,400 | 0 | 291,000 |
| 2024-11-15 | 0 | 431,700 | 0 | 153,400 | 0 | 278,300 |
| 2024-11-08 | 0 | 449,000 | 0 | 154,500 | 0 | 294,500 |
| 2024-11-01 | 0 | 451,900 | 0 | 151,000 | 0 | 300,900 |
| 2024-10-25 | 0 | 445,900 | 0 | 153,000 | 0 | 292,900 |
| 2024-10-18 | 0 | 466,900 | 0 | 163,600 | 0 | 303,300 |
| 2024-10-11 | 0 | 475,900 | 0 | 157,200 | 0 | 318,700 |
| 2024-10-04 | 0 | 493,100 | 0 | 163,700 | 0 | 329,400 |
| 2024-09-27 | 0 | 492,700 | 0 | 158,700 | 0 | 334,000 |
| 2024-09-20 | 0 | 485,900 | 0 | 165,800 | 0 | 320,100 |
| 2024-09-13 | 0 | 304,900 | 0 | 110,300 | 0 | 194,600 |
| 2024-09-06 | 0 | 299,000 | 0 | 112,600 | 0 | 186,400 |
| 2024-08-30 | 0 | 298,900 | 0 | 110,300 | 0 | 188,600 |
| 2024-08-23 | 200 | 314,600 | 200 | 107,900 | 0 | 206,700 |
| 2024-08-16 | 0 | 247,700 | 0 | 99,600 | 0 | 148,100 |
| 2024-08-09 | 0 | 229,900 | 0 | 98,600 | 0 | 131,300 |
| 2024-08-02 | 0 | 283,400 | 0 | 131,100 | 0 | 152,300 |
| 2024-07-26 | 0 | 297,400 | 0 | 145,100 | 0 | 152,300 |
| 2024-07-19 | 0 | 302,300 | 0 | 149,400 | 0 | 152,900 |
| 2024-07-12 | 0 | 297,400 | 0 | 148,600 | 0 | 148,800 |
| 2024-07-05 | 0 | 301,500 | 0 | 150,600 | 0 | 150,900 |
| 2024-06-28 | 0 | 311,200 | 0 | 155,400 | 0 | 155,800 |
| 2024-06-21 | 0 | 281,500 | 0 | 141,700 | 0 | 139,800 |
| 2024-06-14 | 0 | 286,400 | 0 | 146,000 | 0 | 140,400 |
| 2024-06-07 | 0 | 278,500 | 0 | 144,200 | 0 | 134,300 |
| 2024-05-31 | 0 | 277,700 | 0 | 145,200 | 0 | 132,500 |
| 2024-05-24 | 0 | 274,500 | 0 | 141,500 | 0 | 133,000 |
| 2024-05-17 | 0 | 273,100 | 0 | 141,400 | 0 | 131,700 |
| 2024-05-10 | 0 | 282,800 | 0 | 146,400 | 0 | 136,400 |
| 2024-05-02 | 0 | 272,400 | 0 | 146,800 | 0 | 125,600 |
| 2024-04-26 | 0 | 275,400 | 0 | 149,800 | 0 | 125,600 |
| 2024-04-19 | 0 | 285,900 | 0 | 144,600 | 0 | 141,300 |
| 2024-04-12 | 0 | 317,600 | 0 | 142,600 | 0 | 175,000 |
| 2024-04-05 | 0 | 335,500 | 0 | 142,200 | 0 | 193,300 |
| 2024-03-29 | 0 | 338,900 | 0 | 142,000 | 0 | 196,900 |
| 2024-03-22 | 0 | 336,300 | 0 | 140,900 | 0 | 195,400 |
| 2024-03-15 | 0 | 333,000 | 0 | 139,200 | 0 | 193,800 |
| 2024-03-08 | 0 | 330,700 | 0 | 135,400 | 0 | 195,300 |
| 2024-03-01 | 0 | 339,000 | 0 | 138,000 | 0 | 201,000 |
| 2024-02-22 | 0 | 339,200 | 0 | 137,700 | 0 | 201,500 |
| 2024-02-16 | 0 | 337,600 | 0 | 139,700 | 0 | 197,900 |
| 2024-02-09 | 0 | 339,000 | 0 | 138,500 | 0 | 200,500 |
| 2024-02-02 | 0 | 340,100 | 0 | 138,400 | 0 | 201,700 |
| 2024-01-26 | 0 | 350,600 | 0 | 138,200 | 0 | 212,400 |
| 2024-01-19 | 0 | 346,400 | 0 | 139,200 | 0 | 207,200 |
| 2024-01-12 | 0 | 344,300 | 0 | 134,500 | 0 | 209,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-13 | Barclays Capital Securities Ltd | 163,800 | 1.54% | ▲ | 14,800 | 149 | 149 | 145 | 147 | 106,500 |
| 2024-12-12 | Barclays Capital Securities Ltd | 149,000 | 1.40% | ▲ | 17,400 | 151 | 152 | 146 | 150 | 134,000 |
| 2024-12-11 | Barclays Capital Securities Ltd | 131,600 | 1.24% | ▲ | 12,200 | 153 | 154 | 149 | 151 | 73,200 |
| 2024-12-10 | Barclays Capital Securities Ltd | 119,400 | 1.12% | ▲ | 7,100 | 154 | 155 | 153 | 154 | 52,900 |
| 2024-12-09 | Barclays Capital Securities Ltd | 112,300 | 1.05% | ▲ | 10,100 | 153 | 154 | 152 | 154 | 46,000 |
| 2024-12-05 | Barclays Capital Securities Ltd | 102,200 | 0.96% | ▲ | 8,900 | 156 | 157 | 153 | 155 | 68,200 |
| 2024-12-02 | Barclays Capital Securities Ltd | 93,300 | 0.87% | ▼ | -2,500 | 163 | 163 | 156 | 156 | 184,900 |
| 2024-11-29 | Barclays Capital Securities Ltd | 95,800 | 0.90% | ▼ | -2,800 | 166 | 169 | 160 | 163 | 393,400 |
| 2024-11-12 | Barclays Capital Securities Ltd | 98,600 | 1.00% | ▲ | 8,800 | 181 | 184 | 179 | 181 | 38,500 |
| 2024-11-07 | Barclays Capital Securities Ltd | 89,800 | 0.91% | ▲ | 9,800 | 188 | 189 | 184 | 187 | 38,500 |
| 2024-11-01 | Barclays Capital Securities Ltd | 80,000 | 0.82% | ▲ | 9,500 | 190 | 197 | 188 | 189 | 47,000 |
| 2024-10-28 | Barclays Capital Securities Ltd | 70,500 | 0.72% | ▲ | 6,200 | 185 | 189 | 183 | 187 | 27,300 |
| 2024-10-25 | Barclays Capital Securities Ltd | 64,300 | 0.66% | ▲ | 8,400 | 187 | 189 | 182 | 186 | 82,300 |
| 2024-10-11 | Barclays Capital Securities Ltd | 55,900 | 0.57% | ▼ | -4,300 | 195 | 200 | 195 | 197 | 62,800 |
| 2024-10-07 | UBS AG | 45,400 | 0.46% | ▼ | -4,600 | 203 | 203 | 199 | 201 | 52,500 |
| 2024-10-04 | Barclays Capital Securities Ltd | 60,200 | 0.62% | ▲ | 201 | 204 | 198 | 201 | 51,400 | |
| 2024-10-04 | UBS AG | 50,000 | 0.51% | ▼ | -7,100 | 201 | 204 | 198 | 201 | 51,400 |
| 2024-09-30 | UBS AG | 57,100 | 0.60% | ▲ | 2,900 | 208 | 208 | 202 | 203 | 62,500 |
| 2024-09-25 | UBS AG | 54,200 | 0.57% | ▼ | -4,500 | 224 | 224 | 214 | 215 | 109,900 |
| 2024-09-24 | Nomura International plc | 47,100 | 0.49% | ▼ | -200 | 230 | 230 | 219 | 220 | 173,200 |
| 2024-09-20 | UBS AG | 58,700 | 0.62% | ▲ | 253 | 270 | 232 | 234 | 636,300 | |
| 2024-09-20 | Nomura International plc | 47,300 | 0.50% | ▲ | 253 | 270 | 232 | 234 | 636,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 15:30 | フライト | 第三者割当による第９回新株予約権（行使価額修正条項付）の月間行使状況に関するお知らせ |
| 20241128 | 16:00 | フライト | 第三者割当による第９回新株予約権（行使価額修正条項付）の大量行使に関するお知らせ |
| 20241114 | 15:30 | フライト | 2025年3月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20241114 | 15:30 | フライト | 2025年3月期 第２四半期（中間期）決算説明資料 |
| 20241101 | 15:00 | フライト | 第三者割当による第９回新株予約権（行使価額修正条項付）の月間行使状況に関するお知らせ |
| 20241001 | 15:00 | フライト | 第三者割当による第９回新株予約権（行使価額修正条項付）の月間行使状況に関するお知らせ |
| 20240917 | 15:00 | フライト | 第三者割当による第９回新株予約権（行使価額修正条項付）の払込完了に関するお知らせ |
| 20240830 | 15:15 | フライト | 第三者割当による第９回新株予約権（行使価額修正条項付）の発行に関するお知らせ |
| 20240830 | 15:15 | フライト | 第９回新株予約権発行に関する補足説明資料 |
| 20240809 | 15:00 | フライト | 2025年3月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240626 | 17:00 | フライト | 「内部統制システムの整備に関する基本方針」の一部改定に関するお知らせ |
| 20240516 | 15:00 | フライト | 監査等委員会設置会社移行および役員人事に関するお知らせ |
| 20240516 | 15:00 | フライト | 定款の一部変更に関するお知らせ |
| 20240515 | 15:00 | フライト | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240327 | 15:35 | フライト | 資金の借入に関するお知らせ |
| 20240213 | 15:00 | フライト | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | フライト | 完全子会社の吸収合併による特別利益（抱合せ株式消滅差益）の発生に関するお知らせ |
| 20240213 | 15:00 | フライト | 業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UW6X | 350 | 2024-12-05 15:30 | 株式会社フライトソリューションズ | 三田証券株式会社 | 変更報告書 |
| S100UTXM | 350 | 2024-11-25 12:12 | 株式会社フライトソリューションズ | 三田証券株式会社 | 変更報告書 |
| S100UIM3 | 350 | 2024-10-15 15:02 | 株式会社フライトソリューションズ | 三田証券株式会社 | 変更報告書 |
| S100UEW4 | 350 | 2024-09-27 11:54 | 株式会社フライトソリューションズ | 三田証券株式会社 | 変更報告書 |
| S100UDW3 | 350 | 2024-09-18 15:06 | 株式会社フライトソリューションズ | 三田証券株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3753 | 2 | 報告書 IRライブラリー フライトソリューションズ | 2024-06-19 12:05:31 |
| 3753 | 2 | 有価証券報告書 IRライブラリー フライトソリューションズ | 2024-06-19 12:05:29 |
| 3753 | 2 | 決算説明会資料 IRライブラリー フライトソリューションズ | 2024-06-19 12:05:27 |
| 3753 | 2 | 決算短信 IRライブラリー フライトソリューションズ | 2024-06-19 12:05:26 |
| 3753 | 2 | お問い合わせ | フライトソリューションズ | 2024-06-19 12:05:18 |
| 3753 | 2 | 免責事項 フライトソリューションズ | 2024-06-19 12:05:16 |
| 3753 | 2 | 電子公告 フライトソリューションズ | 2024-06-19 12:05:14 |
| 3753 | 2 | よくあるご質問 フライトソリューションズ | 2024-06-19 12:05:12 |
| 3753 | 2 | 個人投資家の皆様へ フライトソリューションズ | 2024-06-19 12:05:11 |
| 3753 | 2 | IRカレンダー フライトソリューションズ | 2024-06-19 12:05:10 |