| 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 | 254 | 254 | 250 | 252 | 15,900 | -2 | 99% | 99% | 194% | ▼▼ | 99% | 99% | 96% | 93% | 100% |
| 20240726 | 249 | 251 | 245 | 246 | 19,200 | -6 | 98% | 99% | 121% | ▼▼▼ | 100% | 100% | 97% | 91% | 100% |
| 20240729 | 247 | 248 | 245 | 247 | 11,300 | 1 | 100% | 100% | 59% | ▲ | 100% | 95% | 97% | 91% | 100% |
| 20240730 | 247 | 248 | 245 | 247 | 6,800 | 0 | 100% | 100% | 60% | -- | 100% | 87% | 97% | 91% | 100% |
| 20240731 | 246 | 248 | 245 | 247 | 2,700 | 0 | 100% | 100% | 40% | -- | 100% | 91% | 96% | 93% | 100% |
| 20240801 | 248 | 248 | 245 | 247 | 5,100 | 0 | 100% | 100% | 189% | -- | 96% | 92% | 98% | 94% | 100% |
| 20240802 | 245 | 245 | 232 | 234 | 47,700 | -13 | 95% | 96% | 935% | ▼ | 90% | 101% | 111% | 89% | 100% |
| 20240805 | 216 | 243 | 185 | 195 | 130,500 | -39 | 83% | 90% | 274% | ▼▼ | 107% | 108% | 119% | 74% | 100% |
| 20240806 | 201 | 217 | 200 | 215 | 35,400 | 20 | 110% | 107% | 27% | ▲ | 114% | 110% | 121% | 82% | 110% |
| 20240807 | 198 | 226 | 198 | 225 | 32,200 | 10 | 105% | 114% | 91% | ▲▲ | 100% | 100% | 109% | 86% | 115% |
| 20240808 | 220 | 227 | 219 | 219 | 15,400 | -6 | 97% | 100% | 48% | ▼ | 99% | 100% | 109% | 84% | 112% |
| 20240809 | 220 | 220 | 215 | 217 | 15,700 | -2 | 99% | 99% | 102% | ▼▼ | 104% | 106% | 113% | 83% | 111% |
| 20240813 | 209 | 219 | 209 | 217 | 14,900 | 0 | 100% | 104% | 95% | -- | 102% | 107% | 109% | 83% | 111% |
| 20240814 | 213 | 220 | 213 | 218 | 40,700 | 1 | 100% | 102% | 273% | ▲ | 102% | 105% | 107% | 84% | 112% |
| 20240815 | 217 | 222 | 217 | 221 | 6,400 | 3 | 101% | 102% | 16% | ▲▲ | 99% | 103% | 104% | 85% | 113% |
| 20240816 | 223 | 223 | 216 | 221 | 20,500 | 0 | 100% | 99% | 320% | -- | 100% | 108% | 104% | 85% | 113% |
| 20240819 | 221 | 234 | 217 | 222 | 24,100 | 1 | 100% | 100% | 118% | ▲ | 103% | 108% | 129% | 87% | 114% |
| 20240820 | 221 | 230 | 219 | 227 | 20,300 | 5 | 102% | 103% | 84% | ▲▲ | 102% | 107% | 127% | 89% | 116% |
| 20240821 | 223 | 228 | 222 | 228 | 7,900 | 1 | 100% | 102% | 39% | ▲▲▲ | 101% | 105% | 126% | 90% | 117% |
| 20240822 | 226 | 233 | 226 | 229 | 13,300 | 1 | 100% | 101% | 168% | ▲▲▲▲ | 103% | 101% | 123% | 91% | 117% |
| 20240823 | 230 | 270 | 229 | 238 | 563,700 | 9 | 104% | 103% | 4238% | ▲▲▲▲▲ | 100% | 98% | 119% | 96% | 122% |
| 20240826 | 238 | 239 | 230 | 239 | 42,200 | 1 | 100% | 100% | 7% | ▲▲▲▲▲▲ | 98% | 96% | 118% | 97% | 123% |
| 20240827 | 241 | 245 | 235 | 237 | 29,500 | -2 | 99% | 98% | 70% | ▼ | 96% | 95% | 118% | 96% | 122% |
| 20240828 | 240 | 240 | 230 | 231 | 23,200 | -6 | 97% | 96% | 79% | ▼▼ | 99% | 97% | 121% | 94% | 118% |
| 20240829 | 235 | 235 | 220 | 233 | 34,700 | 2 | 101% | 99% | 150% | ▲ | 99% | 94% | 122% | 94% | 119% |
| 20240830 | 233 | 238 | 229 | 231 | 15,000 | -2 | 99% | 99% | 43% | ▼ | 109% | 104% | 135% | 97% | 118% |
| 20240902 | 210 | 231 | 210 | 229 | 89,400 | -2 | 99% | 109% | 596% | ▼▼ | 100% | 95% | 113% | 96% | 117% |
| 20240903 | 227 | 230 | 221 | 227 | 15,500 | -2 | 99% | 100% | 17% | ▼▼▼ | 96% | 99% | 109% | 95% | 106% |
| 20240904 | 225 | 225 | 216 | 216 | 16,500 | -11 | 95% | 96% | 106% | ▼▼▼▼ | 101% | 103% | 108% | 90% | 100% |
| 20240905 | 216 | 219 | 216 | 218 | 5,800 | 2 | 101% | 101% | 35% | ▲ | 98% | 101% | 100% | 91% | 101% |
| 20240906 | 220 | 230 | 214 | 216 | 32,600 | -2 | 99% | 98% | 562% | ▼ | 101% | 104% | 101% | 90% | 100% |
| 20240909 | 213 | 220 | 211 | 216 | 8,300 | 0 | 100% | 101% | 25% | -- | 103% | 131% | 100% | 90% | 100% |
| 20240910 | 217 | 224 | 217 | 223 | 5,200 | 7 | 103% | 103% | 63% | ▲ | 99% | 127% | 96% | 93% | 103% |
| 20240911 | 223 | 226 | 219 | 220 | 7,000 | -3 | 99% | 99% | 135% | ▼ | 101% | 117% | 93% | 92% | 102% |
| 20240912 | 220 | 223 | 219 | 222 | 5,600 | 2 | 101% | 101% | 80% | ▲ | 98% | 108% | 91% | 93% | 103% |
| 20240913 | 226 | 236 | 221 | 221 | 26,100 | -1 | 100% | 98% | 466% | ▼ | 120% | 99% | 86% | 92% | 102% |
| 20240917 | 237 | 301 | 225 | 284 | 3,675,300 | 63 | 129% | 120% | 14082% | ▲ | 94% | 81% | 74% | 100% | 131% |
| 20240918 | 273 | 306 | 239 | 257 | 2,048,900 | -27 | 90% | 94% | 56% | ▼ | 97% | 85% | 79% | 90% | 119% |
| 20240919 | 253 | 272 | 241 | 245 | 961,500 | -12 | 95% | 97% | 47% | ▼▼ | 92% | 85% | 79% | 86% | 113% |
| 20240920 | 253 | 270 | 232 | 234 | 636,300 | -11 | 96% | 92% | 66% | ▼▼▼ | 96% | 93% | 87% | 82% | 108% |
| 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% | 0% | 71% | 100% |
| 20241008 | 201 | 202 | 197 | 199 | 61,800 | -2 | 99% | 99% | 118% | ▼ | 101% | 101% | 0% | 70% | 100% |
| 20241009 | 198 | 201 | 198 | 200 | 24,300 | 1 | 101% | 101% | 39% | ▲ | 96% | 96% | 0% | 70% | 101% |
| 20241010 | 207 | 209 | 199 | 199 | 91,800 | -1 | 100% | 96% | 378% | ▼ | 101% | 102% | 0% | 70% | 100% |
| 20241011 | 195 | 200 | 195 | 197 | 62,800 | -2 | 99% | 101% | 68% | ▼▼ | 100% | 101% | 0% | 69% | 100% |
| 20241015 | 198 | 201 | 195 | 198 | 34,400 | 1 | 101% | 100% | 55% | ▲ | 100% | 100% | 0% | 70% | 101% |
| 20241016 | 200 | 200 | 197 | 199 | 17,000 | 1 | 101% | 100% | 49% | ▲▲ | 100% | 97% | 0% | 70% | 101% |
| 20241017 | 200 | 200 | 197 | 199 | 23,400 | 0 | 100% | 100% | 138% | -- | 99% | 0% | 0% | 77% | 101% |
| 20241018 | 199 | 200 | 198 | 198 | 24,000 | -1 | 99% | 99% | 103% | ▼ | 100% | 0% | 0% | 81% | 101% |
| 20241021 | 199 | 200 | 197 | 199 | 14,100 | 1 | 101% | 100% | 59% | ▲ | 96% | 0% | 0% | 85% | 101% |
| 20241022 | 202 | 202 | 191 | 193 | 45,300 | -6 | 97% | 96% | 321% | ▼ | % | % | % | 88% | 100% |
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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-11 | 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 |
|---|---|---|---|
| 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
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 |