4414--フレクト-【情報・通信業】【システム開発】複数のクラウドを組み合わせた提案が強み
売上高:69280-当期純利益:4400-総資産:40100-時価:10699579----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407252,0762,1212,0502,07939,200-4098%100%250%▼▼▼▼▼▼▼102%102%103%82%100%
202407262,0592,1302,0592,1108,80031101%102%22%103%95%102%85%101%
202407292,1282,2202,1282,19119,10081104%103%217%▲▲96%84%106%89%105%
202407302,1882,1882,0892,09511,000-9696%96%58%101%76%111%85%101%
202407312,0782,1362,0552,0905,500-5100%101%50%▼▼97%85%111%85%101%
202408012,0802,0801,9992,01315,000-7796%97%273%▼▼▼97%93%121%82%100%
202408021,9061,9311,7641,84084,900-17391%97%566%▼▼▼▼85%103%142%75%100%
202408051,7101,7571,4401,44580,700-39579%85%95%▼▼▼▼▼102%124%157%59%100%
202408061,5401,6651,5111,57327,300128109%102%34%116%130%158%64%109%
202408071,5331,8521,5331,77426,200201113%116%96%▲▲99%118%143%72%123%
202408081,6941,7651,6821,68212,900-9295%99%49%103%121%142%68%116%
202408091,7001,7531,6811,75312,30071104%103%95%102%110%129%71%121%
202408131,8731,9571,8351,90552,900152109%102%430%▲▲92%95%111%78%132%
202408142,1752,2001,9681,99584,20090105%92%159%▲▲▲99%104%121%83%138%
202408151,9952,0001,9421,97031,100-2599%99%37%103%100%120%84%136%
202408162,0102,0722,0072,06129,10091105%103%94%97%103%117%92%143%
202408192,0652,2452,0112,01136,900-5098%97%127%100%105%116%92%139%
202408202,0702,1032,0422,06818,70057103%100%51%98%113%112%94%143%
202408212,0392,0721,9881,99022,300-7896%98%119%100%116%113%91%138%
202408222,0032,0441,9912,00912,30019101%100%55%106%111%113%92%139%
202408232,0072,1251,9862,12537,500116106%106%305%▲▲102%106%106%97%147%
202408262,1392,1922,1222,18025,10055103%102%67%▲▲▲105%110%104%99%151%
202408272,1952,3372,1402,31447,200134106%105%188%▲▲▲▲97%105%97%100%160%
202408282,3002,3652,2322,23229,700-8296%97%63%94%107%100%96%154%
202408292,2482,2482,1122,11323,000-11995%94%77%▼▼108%108%105%91%146%
202408302,1132,3082,1132,27641,300163108%108%180%99%92%88%98%158%
202409022,4402,4962,3762,422159,000146106%99%385%▲▲96%90%85%100%168%
202409032,5102,6102,4032,410131,000-12100%96%82%100%99%93%100%153%
202409042,2912,3702,2602,28287,700-12895%100%67%▼▼101%102%96%94%136%
202409052,2212,3172,2192,24044,800-4298%101%51%▼▼▼98%99%95%92%133%
202409062,2632,3142,2002,21143,600-2999%98%97%▼▼▼▼107%106%101%91%126%
202409092,1112,2732,1072,25937,90048102%107%87%100%97%94%93%119%
202409102,2762,3272,2212,27328,70014101%100%76%▲▲97%94%94%94%115%
202409112,2792,3072,1602,21229,800-6197%97%104%98%94%91%91%112%
202409122,2902,3062,2312,24020,70028101%98%69%99%96%92%92%113%
202409132,2422,2742,2102,21326,400-2799%99%128%94%94%90%91%111%
202409172,2632,2632,1002,13536,700-7896%94%139%▼▼99%98%94%88%107%
202409182,1652,1882,1102,14121,5006100%99%59%98%97%91%88%108%
202409192,1902,1902,0992,14242,8001100%98%199%▲▲99%99%92%88%107%
202409202,1662,1662,1212,13416,800-8100%99%39%97%100%93%88%101%
202409242,1502,1812,0802,09035,900-4498%97%214%▼▼99%97%93%86%100%
202409252,1402,1702,0872,12423,30034102%99%65%99%97%91%88%102%
202409262,1242,1692,1032,11019,300-1499%99%83%100%95%89%87%101%
202409272,1452,2102,1352,14127,60031101%100%143%100%97%92%88%102%
202409302,0912,1652,0762,08127,700-6097%100%100%99%96%89%86%100%
202410012,0812,0972,0412,06421,200-1799%99%77%▼▼99%97%91%85%100%
202410022,0262,0492,0042,00619,400-5897%99%92%▼▼▼100%98%91%83%100%
202410032,0322,0601,9962,03019,90024101%100%103%99%99%91%89%101%
202410042,0142,0682,0012,00124,000-2999%99%121%98%96%88%88%100%
202410072,0172,0171,9601,97430,800-2799%98%128%▼▼101%99%0%87%100%
202410081,9341,9631,9231,95124,100-2399%101%78%▼▼▼102%98%0%86%100%
202410091,9522,0251,9501,99229,90041102%102%124%97%93%0%88%102%
202410101,9921,9931,9381,93813,100-5497%97%44%99%96%0%87%100%
202410111,9261,9521,8981,89812,500-4098%99%95%▼▼100%96%0%85%100%
202410151,9121,9301,9001,9155,60017101%100%45%99%98%0%87%101%
202410161,8781,9261,8451,85118,400-6497%99%329%100%96%0%86%100%
202410171,8371,8561,8001,84319,900-8100%100%108%▼▼99%0%0%86%100%
202410181,8301,8431,7891,8197,400-2499%99%37%▼▼▼102%0%0%85%100%
202410211,8031,8451,7861,8395,40020101%102%73%97%0%0%86%101%
202410221,8261,8261,7601,77015,600-6996%97%289%%%%83%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-180166,400062,1000104,300
2024-10-110170,100059,8000110,300
2024-10-040166,100061,6000104,500
2024-09-270168,700064,4000104,300
2024-09-200180,600069,6000111,000
2024-09-130168,400063,2000105,200
2024-09-060165,900059,0000106,900
2024-08-300143,300049,600093,700
2024-08-230145,500050,100095,400
2024-08-16100141,60010050,900090,700
2024-08-090121,800043,800078,000
2024-08-020164,200062,8000101,400
2024-07-260202,500065,6000136,900
2024-07-190221,500068,3000153,200
2024-07-120215,300066,5000148,800
2024-07-050221,200069,4000151,800
2024-06-280193,100066,7000126,400
2024-06-210206,400068,9000137,500
2024-06-140218,100067,8000150,300
2024-06-070194,200062,6000131,600
2024-05-310188,700064,4000124,300
2024-05-240218,500097,8000120,700
2024-05-17100239,90010093,8000146,100
2024-05-100241,7000110,7000131,000
2024-05-020228,6000103,1000125,500
2024-04-260223,5000101,8000121,700
2024-04-190218,300097,1000121,200
2024-04-120182,200082,600099,600
2024-04-050175,400081,400094,000
2024-03-290183,500086,400097,100
2024-03-22084,500041,100043,400
2024-03-15095,700041,200054,500
2024-03-08080,800039,500041,300
2024-03-01098,200043,100055,100
2024-02-22089,100047,700041,400
2024-02-1610088,50010042,800045,700
2024-02-09200102,00020053,300048,700
2024-02-02100143,40010035,7000107,700
2024-01-260116,800037,500079,300
2024-01-190113,600034,600079,000
2024-01-120131,900040,400091,500

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.92,5001.51%7,0002,1502,1812,0802,09035,900
2024-09-18 JPM Securities Japan Co Ltd.85,5001.40%3,2002,1652,1882,1102,14121,500
2024-09-17 JPM Securities Japan Co Ltd.82,3001.34%8,1002,2632,2632,1002,13536,700
2024-09-12 JPM Securities Japan Co Ltd.74,2001.21%5,4002,2902,3062,2312,24020,700
2024-09-10 JPM Securities Japan Co Ltd.68,8001.12%3,6002,2762,3272,2212,27328,700
2024-09-09 JPM Securities Japan Co Ltd.65,2001.06%7,5002,1112,2732,1072,25937,900
2024-09-03 JPM Securities Japan Co Ltd.57,7000.94%2,5102,6102,4032,410131,000
2024-08-14 JPM Securities Japan Co Ltd.44,6000.73%2,4002,1752,2001,9681,99584,200
2024-07-19 JPM Securities Japan Co Ltd.42,2000.69%11,6002,3802,3802,2502,25030,900
2024-07-17 JPM Securities Japan Co Ltd.30,6000.50%2,4652,4802,4112,41523,000
2024-05-29 Nomura Asset Management Singapore Limited28,3000.46%-7,5002,4042,4312,3502,36718,700
2024-05-21 Nomura Asset Management Singapore Limited35,8000.59%-4,1002,6362,7582,5862,63653,300
2024-05-17 Nomura Asset Management Singapore Limited39,9000.66%-7,0002,6002,6682,5292,61030,700
2024-05-16 Nomura Asset Management Singapore Limited46,9000.77%-7,1002,6402,7002,5862,64542,000
2024-05-15 Nomura Asset Management Singapore Limited54,0000.89%-3,9002,5302,6002,5032,59645,600
2024-05-14 Nomura Asset Management Singapore Limited57,9000.95%-8,3002,5482,5772,3922,496168,900
2024-05-07 Nomura Asset Management Singapore Limited66,2001.09%-5,6002,7882,8202,7012,79125,900
2024-04-23 Nomura Asset Management Singapore Limited71,8001.18%-2,5003,0403,0402,8762,90925,400
2024-04-19 Nomura Asset Management Singapore Limited74,3001.22%-9,1002,9612,9612,7552,86060,900
2024-04-05 Nomura Asset Management Singapore Limited83,4001.37%-4,9002,9403,0352,9213,00038,500
2024-04-02 Nomura Asset Management Singapore Limited88,3001.46%42,7003,1753,2053,1053,15535,500

TDnet更新情報

報告日strtime銘柄タイトル
2024100109:00G-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
2024081316:00G-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)
2024081316:00G-フレクト 通期業績予想の修正に関するお知らせ
2024081316:00G-フレクト 2025年3月期 第1四半期決算説明資料
2024081316:00G-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
2024081316:00G-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
2024072615:00G-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
2024062015:00G-フレクト 支配株主等に関する事項について
2024052819:00G-フレクト 定款一部変更に関するお知らせ
2024051316:00G-フレクト 2024年3月期 決算短信〔日本基準〕(非連結)
2024051316:00G-フレクト 2024年3月期 決算説明資料
2024051316:00G-フレクト 2024年3月期決算 高い関心が想定される事項
2024051316:00G-フレクト 事業計画及び成長可能性に関する説明資料
2024051316:00G-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
2024050111:00G-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
2024031414:10G-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
2024020616:00G-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)
2024020616:00G-フレクト 2024年3月期 第3四半期決算説明資料
2024020616:00G-フレクト 通期業績予想の修正に関するお知らせ
2024020616:00G-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

docIDdocType報告日時企業名提出者報告書
S100TCIO3502024-05-01 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