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 | 2,076 | 2,121 | 2,050 | 2,079 | 39,200 | -40 | 98% | 100% | 250% | ▼▼▼▼▼▼▼ | 102% | 102% | 103% | 82% | 100% |
20240726 | 2,059 | 2,130 | 2,059 | 2,110 | 8,800 | 31 | 101% | 102% | 22% | ▲ | 103% | 95% | 102% | 85% | 101% |
20240729 | 2,128 | 2,220 | 2,128 | 2,191 | 19,100 | 81 | 104% | 103% | 217% | ▲▲ | 96% | 84% | 106% | 89% | 105% |
20240730 | 2,188 | 2,188 | 2,089 | 2,095 | 11,000 | -96 | 96% | 96% | 58% | ▼ | 101% | 76% | 111% | 85% | 101% |
20240731 | 2,078 | 2,136 | 2,055 | 2,090 | 5,500 | -5 | 100% | 101% | 50% | ▼▼ | 97% | 85% | 111% | 85% | 101% |
20240801 | 2,080 | 2,080 | 1,999 | 2,013 | 15,000 | -77 | 96% | 97% | 273% | ▼▼▼ | 97% | 93% | 121% | 82% | 100% |
20240802 | 1,906 | 1,931 | 1,764 | 1,840 | 84,900 | -173 | 91% | 97% | 566% | ▼▼▼▼ | 85% | 103% | 142% | 75% | 100% |
20240805 | 1,710 | 1,757 | 1,440 | 1,445 | 80,700 | -395 | 79% | 85% | 95% | ▼▼▼▼▼ | 102% | 124% | 157% | 59% | 100% |
20240806 | 1,540 | 1,665 | 1,511 | 1,573 | 27,300 | 128 | 109% | 102% | 34% | ▲ | 116% | 130% | 158% | 64% | 109% |
20240807 | 1,533 | 1,852 | 1,533 | 1,774 | 26,200 | 201 | 113% | 116% | 96% | ▲▲ | 99% | 118% | 143% | 72% | 123% |
20240808 | 1,694 | 1,765 | 1,682 | 1,682 | 12,900 | -92 | 95% | 99% | 49% | ▼ | 103% | 121% | 142% | 68% | 116% |
20240809 | 1,700 | 1,753 | 1,681 | 1,753 | 12,300 | 71 | 104% | 103% | 95% | ▲ | 102% | 110% | 129% | 71% | 121% |
20240813 | 1,873 | 1,957 | 1,835 | 1,905 | 52,900 | 152 | 109% | 102% | 430% | ▲▲ | 92% | 95% | 111% | 78% | 132% |
20240814 | 2,175 | 2,200 | 1,968 | 1,995 | 84,200 | 90 | 105% | 92% | 159% | ▲▲▲ | 99% | 104% | 121% | 83% | 138% |
20240815 | 1,995 | 2,000 | 1,942 | 1,970 | 31,100 | -25 | 99% | 99% | 37% | ▼ | 103% | 100% | 120% | 84% | 136% |
20240816 | 2,010 | 2,072 | 2,007 | 2,061 | 29,100 | 91 | 105% | 103% | 94% | ▲ | 97% | 103% | 117% | 92% | 143% |
20240819 | 2,065 | 2,245 | 2,011 | 2,011 | 36,900 | -50 | 98% | 97% | 127% | ▼ | 100% | 105% | 116% | 92% | 139% |
20240820 | 2,070 | 2,103 | 2,042 | 2,068 | 18,700 | 57 | 103% | 100% | 51% | ▲ | 98% | 113% | 112% | 94% | 143% |
20240821 | 2,039 | 2,072 | 1,988 | 1,990 | 22,300 | -78 | 96% | 98% | 119% | ▼ | 100% | 116% | 113% | 91% | 138% |
20240822 | 2,003 | 2,044 | 1,991 | 2,009 | 12,300 | 19 | 101% | 100% | 55% | ▲ | 106% | 111% | 113% | 92% | 139% |
20240823 | 2,007 | 2,125 | 1,986 | 2,125 | 37,500 | 116 | 106% | 106% | 305% | ▲▲ | 102% | 106% | 106% | 97% | 147% |
20240826 | 2,139 | 2,192 | 2,122 | 2,180 | 25,100 | 55 | 103% | 102% | 67% | ▲▲▲ | 105% | 110% | 104% | 99% | 151% |
20240827 | 2,195 | 2,337 | 2,140 | 2,314 | 47,200 | 134 | 106% | 105% | 188% | ▲▲▲▲ | 97% | 105% | 97% | 100% | 160% |
20240828 | 2,300 | 2,365 | 2,232 | 2,232 | 29,700 | -82 | 96% | 97% | 63% | ▼ | 94% | 107% | 100% | 96% | 154% |
20240829 | 2,248 | 2,248 | 2,112 | 2,113 | 23,000 | -119 | 95% | 94% | 77% | ▼▼ | 108% | 108% | 105% | 91% | 146% |
20240830 | 2,113 | 2,308 | 2,113 | 2,276 | 41,300 | 163 | 108% | 108% | 180% | ▲ | 99% | 92% | 88% | 98% | 158% |
20240902 | 2,440 | 2,496 | 2,376 | 2,422 | 159,000 | 146 | 106% | 99% | 385% | ▲▲ | 96% | 90% | 85% | 100% | 168% |
20240903 | 2,510 | 2,610 | 2,403 | 2,410 | 131,000 | -12 | 100% | 96% | 82% | ▼ | 100% | 99% | 93% | 100% | 153% |
20240904 | 2,291 | 2,370 | 2,260 | 2,282 | 87,700 | -128 | 95% | 100% | 67% | ▼▼ | 101% | 102% | 96% | 94% | 136% |
20240905 | 2,221 | 2,317 | 2,219 | 2,240 | 44,800 | -42 | 98% | 101% | 51% | ▼▼▼ | 98% | 99% | 95% | 92% | 133% |
20240906 | 2,263 | 2,314 | 2,200 | 2,211 | 43,600 | -29 | 99% | 98% | 97% | ▼▼▼▼ | 107% | 106% | 101% | 91% | 126% |
20240909 | 2,111 | 2,273 | 2,107 | 2,259 | 37,900 | 48 | 102% | 107% | 87% | ▲ | 100% | 97% | 94% | 93% | 119% |
20240910 | 2,276 | 2,327 | 2,221 | 2,273 | 28,700 | 14 | 101% | 100% | 76% | ▲▲ | 97% | 94% | 94% | 94% | 115% |
20240911 | 2,279 | 2,307 | 2,160 | 2,212 | 29,800 | -61 | 97% | 97% | 104% | ▼ | 98% | 94% | 91% | 91% | 112% |
20240912 | 2,290 | 2,306 | 2,231 | 2,240 | 20,700 | 28 | 101% | 98% | 69% | ▲ | 99% | 96% | 92% | 92% | 113% |
20240913 | 2,242 | 2,274 | 2,210 | 2,213 | 26,400 | -27 | 99% | 99% | 128% | ▼ | 94% | 94% | 90% | 91% | 111% |
20240917 | 2,263 | 2,263 | 2,100 | 2,135 | 36,700 | -78 | 96% | 94% | 139% | ▼▼ | 99% | 98% | 94% | 88% | 107% |
20240918 | 2,165 | 2,188 | 2,110 | 2,141 | 21,500 | 6 | 100% | 99% | 59% | ▲ | 98% | 97% | 91% | 88% | 108% |
20240919 | 2,190 | 2,190 | 2,099 | 2,142 | 42,800 | 1 | 100% | 98% | 199% | ▲▲ | 99% | 99% | 92% | 88% | 107% |
20240920 | 2,166 | 2,166 | 2,121 | 2,134 | 16,800 | -8 | 100% | 99% | 39% | ▼ | 97% | 100% | 93% | 88% | 101% |
20240924 | 2,150 | 2,181 | 2,080 | 2,090 | 35,900 | -44 | 98% | 97% | 214% | ▼▼ | 99% | 97% | 93% | 86% | 100% |
20240925 | 2,140 | 2,170 | 2,087 | 2,124 | 23,300 | 34 | 102% | 99% | 65% | ▲ | 99% | 97% | 91% | 88% | 102% |
20240926 | 2,124 | 2,169 | 2,103 | 2,110 | 19,300 | -14 | 99% | 99% | 83% | ▼ | 100% | 95% | 89% | 87% | 101% |
20240927 | 2,145 | 2,210 | 2,135 | 2,141 | 27,600 | 31 | 101% | 100% | 143% | ▲ | 100% | 97% | 92% | 88% | 102% |
20240930 | 2,091 | 2,165 | 2,076 | 2,081 | 27,700 | -60 | 97% | 100% | 100% | ▼ | 99% | 96% | 89% | 86% | 100% |
20241001 | 2,081 | 2,097 | 2,041 | 2,064 | 21,200 | -17 | 99% | 99% | 77% | ▼▼ | 99% | 97% | 91% | 85% | 100% |
20241002 | 2,026 | 2,049 | 2,004 | 2,006 | 19,400 | -58 | 97% | 99% | 92% | ▼▼▼ | 100% | 98% | 91% | 83% | 100% |
20241003 | 2,032 | 2,060 | 1,996 | 2,030 | 19,900 | 24 | 101% | 100% | 103% | ▲ | 99% | 99% | 91% | 89% | 101% |
20241004 | 2,014 | 2,068 | 2,001 | 2,001 | 24,000 | -29 | 99% | 99% | 121% | ▼ | 98% | 96% | 88% | 88% | 100% |
20241007 | 2,017 | 2,017 | 1,960 | 1,974 | 30,800 | -27 | 99% | 98% | 128% | ▼▼ | 101% | 99% | 0% | 87% | 100% |
20241008 | 1,934 | 1,963 | 1,923 | 1,951 | 24,100 | -23 | 99% | 101% | 78% | ▼▼▼ | 102% | 98% | 0% | 86% | 100% |
20241009 | 1,952 | 2,025 | 1,950 | 1,992 | 29,900 | 41 | 102% | 102% | 124% | ▲ | 97% | 93% | 0% | 88% | 102% |
20241010 | 1,992 | 1,993 | 1,938 | 1,938 | 13,100 | -54 | 97% | 97% | 44% | ▼ | 99% | 96% | 0% | 87% | 100% |
20241011 | 1,926 | 1,952 | 1,898 | 1,898 | 12,500 | -40 | 98% | 99% | 95% | ▼▼ | 100% | 96% | 0% | 85% | 100% |
20241015 | 1,912 | 1,930 | 1,900 | 1,915 | 5,600 | 17 | 101% | 100% | 45% | ▲ | 99% | 98% | 0% | 87% | 101% |
20241016 | 1,878 | 1,926 | 1,845 | 1,851 | 18,400 | -64 | 97% | 99% | 329% | ▼ | 100% | 96% | 0% | 86% | 100% |
20241017 | 1,837 | 1,856 | 1,800 | 1,843 | 19,900 | -8 | 100% | 100% | 108% | ▼▼ | 99% | 0% | 0% | 86% | 100% |
20241018 | 1,830 | 1,843 | 1,789 | 1,819 | 7,400 | -24 | 99% | 99% | 37% | ▼▼▼ | 102% | 0% | 0% | 85% | 100% |
20241021 | 1,803 | 1,845 | 1,786 | 1,839 | 5,400 | 20 | 101% | 102% | 73% | ▲ | 97% | 0% | 0% | 86% | 101% |
20241022 | 1,826 | 1,826 | 1,760 | 1,770 | 15,600 | -69 | 96% | 97% | 289% | ▼ | % | % | % | 83% | 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 | 166,400 | 0 | 62,100 | 0 | 104,300 |
2024-10-11 | 0 | 170,100 | 0 | 59,800 | 0 | 110,300 |
2024-10-04 | 0 | 166,100 | 0 | 61,600 | 0 | 104,500 |
2024-09-27 | 0 | 168,700 | 0 | 64,400 | 0 | 104,300 |
2024-09-20 | 0 | 180,600 | 0 | 69,600 | 0 | 111,000 |
2024-09-13 | 0 | 168,400 | 0 | 63,200 | 0 | 105,200 |
2024-09-06 | 0 | 165,900 | 0 | 59,000 | 0 | 106,900 |
2024-08-30 | 0 | 143,300 | 0 | 49,600 | 0 | 93,700 |
2024-08-23 | 0 | 145,500 | 0 | 50,100 | 0 | 95,400 |
2024-08-16 | 100 | 141,600 | 100 | 50,900 | 0 | 90,700 |
2024-08-09 | 0 | 121,800 | 0 | 43,800 | 0 | 78,000 |
2024-08-02 | 0 | 164,200 | 0 | 62,800 | 0 | 101,400 |
2024-07-26 | 0 | 202,500 | 0 | 65,600 | 0 | 136,900 |
2024-07-19 | 0 | 221,500 | 0 | 68,300 | 0 | 153,200 |
2024-07-12 | 0 | 215,300 | 0 | 66,500 | 0 | 148,800 |
2024-07-05 | 0 | 221,200 | 0 | 69,400 | 0 | 151,800 |
2024-06-28 | 0 | 193,100 | 0 | 66,700 | 0 | 126,400 |
2024-06-21 | 0 | 206,400 | 0 | 68,900 | 0 | 137,500 |
2024-06-14 | 0 | 218,100 | 0 | 67,800 | 0 | 150,300 |
2024-06-07 | 0 | 194,200 | 0 | 62,600 | 0 | 131,600 |
2024-05-31 | 0 | 188,700 | 0 | 64,400 | 0 | 124,300 |
2024-05-24 | 0 | 218,500 | 0 | 97,800 | 0 | 120,700 |
2024-05-17 | 100 | 239,900 | 100 | 93,800 | 0 | 146,100 |
2024-05-10 | 0 | 241,700 | 0 | 110,700 | 0 | 131,000 |
2024-05-02 | 0 | 228,600 | 0 | 103,100 | 0 | 125,500 |
2024-04-26 | 0 | 223,500 | 0 | 101,800 | 0 | 121,700 |
2024-04-19 | 0 | 218,300 | 0 | 97,100 | 0 | 121,200 |
2024-04-12 | 0 | 182,200 | 0 | 82,600 | 0 | 99,600 |
2024-04-05 | 0 | 175,400 | 0 | 81,400 | 0 | 94,000 |
2024-03-29 | 0 | 183,500 | 0 | 86,400 | 0 | 97,100 |
2024-03-22 | 0 | 84,500 | 0 | 41,100 | 0 | 43,400 |
2024-03-15 | 0 | 95,700 | 0 | 41,200 | 0 | 54,500 |
2024-03-08 | 0 | 80,800 | 0 | 39,500 | 0 | 41,300 |
2024-03-01 | 0 | 98,200 | 0 | 43,100 | 0 | 55,100 |
2024-02-22 | 0 | 89,100 | 0 | 47,700 | 0 | 41,400 |
2024-02-16 | 100 | 88,500 | 100 | 42,800 | 0 | 45,700 |
2024-02-09 | 200 | 102,000 | 200 | 53,300 | 0 | 48,700 |
2024-02-02 | 100 | 143,400 | 100 | 35,700 | 0 | 107,700 |
2024-01-26 | 0 | 116,800 | 0 | 37,500 | 0 | 79,300 |
2024-01-19 | 0 | 113,600 | 0 | 34,600 | 0 | 79,000 |
2024-01-12 | 0 | 131,900 | 0 | 40,400 | 0 | 91,500 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-24 | JPM Securities Japan Co Ltd. | 92,500 | 1.51% | ▲ | 7,000 | 2,150 | 2,181 | 2,080 | 2,090 | 35,900 |
2024-09-18 | JPM Securities Japan Co Ltd. | 85,500 | 1.40% | ▲ | 3,200 | 2,165 | 2,188 | 2,110 | 2,141 | 21,500 |
2024-09-17 | JPM Securities Japan Co Ltd. | 82,300 | 1.34% | ▲ | 8,100 | 2,263 | 2,263 | 2,100 | 2,135 | 36,700 |
2024-09-12 | JPM Securities Japan Co Ltd. | 74,200 | 1.21% | ▲ | 5,400 | 2,290 | 2,306 | 2,231 | 2,240 | 20,700 |
2024-09-10 | JPM Securities Japan Co Ltd. | 68,800 | 1.12% | ▲ | 3,600 | 2,276 | 2,327 | 2,221 | 2,273 | 28,700 |
2024-09-09 | JPM Securities Japan Co Ltd. | 65,200 | 1.06% | ▲ | 7,500 | 2,111 | 2,273 | 2,107 | 2,259 | 37,900 |
2024-09-03 | JPM Securities Japan Co Ltd. | 57,700 | 0.94% | ▲ | 2,510 | 2,610 | 2,403 | 2,410 | 131,000 | |
2024-08-14 | JPM Securities Japan Co Ltd. | 44,600 | 0.73% | ▲ | 2,400 | 2,175 | 2,200 | 1,968 | 1,995 | 84,200 |
2024-07-19 | JPM Securities Japan Co Ltd. | 42,200 | 0.69% | ▲ | 11,600 | 2,380 | 2,380 | 2,250 | 2,250 | 30,900 |
2024-07-17 | JPM Securities Japan Co Ltd. | 30,600 | 0.50% | ▲ | 2,465 | 2,480 | 2,411 | 2,415 | 23,000 | |
2024-05-29 | Nomura Asset Management Singapore Limited | 28,300 | 0.46% | ▼ | -7,500 | 2,404 | 2,431 | 2,350 | 2,367 | 18,700 |
2024-05-21 | Nomura Asset Management Singapore Limited | 35,800 | 0.59% | ▼ | -4,100 | 2,636 | 2,758 | 2,586 | 2,636 | 53,300 |
2024-05-17 | Nomura Asset Management Singapore Limited | 39,900 | 0.66% | ▼ | -7,000 | 2,600 | 2,668 | 2,529 | 2,610 | 30,700 |
2024-05-16 | Nomura Asset Management Singapore Limited | 46,900 | 0.77% | ▼ | -7,100 | 2,640 | 2,700 | 2,586 | 2,645 | 42,000 |
2024-05-15 | Nomura Asset Management Singapore Limited | 54,000 | 0.89% | ▼ | -3,900 | 2,530 | 2,600 | 2,503 | 2,596 | 45,600 |
2024-05-14 | Nomura Asset Management Singapore Limited | 57,900 | 0.95% | ▼ | -8,300 | 2,548 | 2,577 | 2,392 | 2,496 | 168,900 |
2024-05-07 | Nomura Asset Management Singapore Limited | 66,200 | 1.09% | ▼ | -5,600 | 2,788 | 2,820 | 2,701 | 2,791 | 25,900 |
2024-04-23 | Nomura Asset Management Singapore Limited | 71,800 | 1.18% | ▼ | -2,500 | 3,040 | 3,040 | 2,876 | 2,909 | 25,400 |
2024-04-19 | Nomura Asset Management Singapore Limited | 74,300 | 1.22% | ▼ | -9,100 | 2,961 | 2,961 | 2,755 | 2,860 | 60,900 |
2024-04-05 | Nomura Asset Management Singapore Limited | 83,400 | 1.37% | ▼ | -4,900 | 2,940 | 3,035 | 2,921 | 3,000 | 38,500 |
2024-04-02 | Nomura Asset Management Singapore Limited | 88,300 | 1.46% | ▼ | 42,700 | 3,175 | 3,205 | 3,105 | 3,155 | 35,500 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241001 | 09:00 | G-フレクト | (開示事項の経過)当社及び子会社間の会社分割(吸収分割)並びに株式会社ソラコムとのCariot事業の合弁会社化完了のお知らせ |
20240813 | 16:00 | G-フレクト | 2025年3月期 第1四半期決算短信〔日本基準〕(非連結) |
20240813 | 16:00 | G-フレクト | 通期業績予想の修正に関するお知らせ |
20240813 | 16:00 | G-フレクト | 2025年3月期 第1四半期決算説明資料 |
20240813 | 16:00 | G-フレクト | 2025年3月期 第1四半期決算 高い関心が想定される事項 |
20240813 | 16:00 | G-フレクト | 株式報酬制度(BIP信託及びESOP信託)の導入に伴う第三者割当による新株式発行に関するお知らせ |
20240726 | 15:00 | G-フレクト | 当社及び子会社間の会社分割(吸収分割)並びに株式会社ソラコムとのCariot事業の合弁会社化に関するお知らせ |
20240620 | 15:00 | G-フレクト | 支配株主等に関する事項について |
20240528 | 19:00 | G-フレクト | 定款一部変更に関するお知らせ |
20240513 | 16:00 | G-フレクト | 2024年3月期 決算短信〔日本基準〕(非連結) |
20240513 | 16:00 | G-フレクト | 2024年3月期 決算説明資料 |
20240513 | 16:00 | G-フレクト | 2024年3月期決算 高い関心が想定される事項 |
20240513 | 16:00 | G-フレクト | 事業計画及び成長可能性に関する説明資料 |
20240513 | 16:00 | G-フレクト | 株式報酬制度(役員報酬BIP信託および株式付与ESOP信託)の導入について |
20240501 | 11:00 | G-フレクト | 当社代表取締役CEOによる当社株式の大量保有報告書(変更報告書)提出に関するお知らせ |
20240314 | 14:10 | G-フレクト | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
20240206 | 16:00 | G-フレクト | 2024年3月期 第3四半期決算短信〔日本基準〕(非連結) |
20240206 | 16:00 | G-フレクト | 2024年3月期 第3四半期決算説明資料 |
20240206 | 16:00 | G-フレクト | 通期業績予想の修正に関するお知らせ |
20240206 | 16:00 | G-フレクト | 2024年3月期 第3四半期決算 高い関心が想定される事項 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100TCIO | 350 | 2024-05-01 11:00 | 株式会社フレクト | 合同会社クロ | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4414 | 1 | 株式会社フレクト | あるべき未来をクラウドでカタチにする | 2024-10-22 22:20:14 |
4414 | 2 | コーポレートガバナンス報告書 | 株式会社フレクト | あるべき未来をクラウドでカタチにする | 2024-06-19 12:52:29 |
4414 | 2 | 有価証券報告書 | 株式会社フレクト | あるべき未来をクラウドでカタチにする | 2024-06-19 12:52:27 |
4414 | 2 | 決算短信・決算説明資料 | 株式会社フレクト | あるべき未来をクラウドでカタチにする | 2024-06-19 12:52:26 |
4414 | 2 | 個人投資家向け説明会・メディア | 株式会社フレクト | あるべき未来をクラウドでカタチにする | 2024-06-19 12:52:25 |
4414 | 2 | 決算説明会 | 株式会社フレクト | あるべき未来をクラウドでカタチにする | 2024-06-19 12:52:24 |
4414 | 2 | 株主総会 | 株式会社フレクト | あるべき未来をクラウドでカタチにする | 2024-06-19 12:52:21 |
4414 | 2 | 事例公開 | 株式会社フレクト | あるべき未来をクラウドでカタチにする | 2024-06-19 12:52:20 |
4414 | 2 | 沿革・受賞歴 | 株式会社フレクト | あるべき未来をクラウドでカタチにする | 2024-06-19 12:52:19 |
4414 | 2 | 事業等のリスク | 株式会社フレクト | あるべき未来をクラウドでカタチにする | 2024-06-19 12:52:17 |