| 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 | 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% | 102% | 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% | 103% | 98% | 104% |
| 20241004 | 2,572 | 2,572 | 2,572 | 2,572 | 100 | 10 | 100% | 100% | 50% | ▲▲▲▲ | 101% | 101% | 103% | 99% | 104% |
| 20241007 | 2,572 | 2,597 | 2,572 | 2,585 | 1,900 | 13 | 101% | 101% | 1900% | ▲▲▲▲▲ | 100% | 102% | 102% | 99% | 105% |
| 20241008 | 2,583 | 2,583 | 2,580 | 2,580 | 500 | -5 | 100% | 100% | 26% | ▼ | 99% | 102% | 102% | 99% | 104% |
| 20241009 | 2,595 | 2,595 | 2,582 | 2,582 | 700 | 2 | 100% | 99% | 140% | ▲ | 100% | 101% | 102% | 99% | 105% |
| 20241010 | 2,583 | 2,594 | 2,583 | 2,594 | 600 | 12 | 100% | 100% | 86% | ▲▲ | 100% | 101% | 102% | 100% | 105% |
| 20241011 | 2,584 | 2,595 | 2,583 | 2,595 | 500 | 1 | 100% | 100% | 83% | ▲▲▲ | 101% | 100% | 102% | 100% | 105% |
| 20241015 | 2,600 | 2,635 | 2,600 | 2,635 | 1,300 | 40 | 102% | 101% | 260% | ▲▲▲▲ | 100% | 101% | 101% | 100% | 106% |
| 20241016 | 2,601 | 2,602 | 2,601 | 2,602 | 200 | -33 | 99% | 100% | 15% | ▼ | 99% | 100% | 100% | 99% | 104% |
| 20241017 | 2,635 | 2,635 | 2,609 | 2,611 | 300 | 9 | 100% | 99% | 150% | ▲ | 99% | 101% | 101% | 99% | 104% |
| 20241018 | 2,605 | 2,640 | 2,590 | 2,590 | 700 | -21 | 99% | 99% | 233% | ▼ | 100% | 100% | 101% | 98% | 104% |
| 20241021 | 2,601 | 2,601 | 2,600 | 2,600 | 500 | 10 | 100% | 100% | 71% | ▲ | 100% | 100% | 100% | 99% | 104% |
| 20241022 | 2,629 | 2,629 | 2,629 | 2,629 | 100 | 29 | 101% | 100% | 20% | ▲▲ | 101% | 102% | 101% | 100% | 103% |
| 20241023 | 2,591 | 2,625 | 2,582 | 2,625 | 600 | -4 | 100% | 101% | 600% | ▼ | 99% | 101% | 100% | 100% | 103% |
| 20241024 | 2,620 | 2,620 | 2,600 | 2,600 | 300 | -25 | 99% | 99% | 50% | ▼▼ | 101% | 102% | 102% | 99% | 102% |
| 20241025 | 2,582 | 2,599 | 2,560 | 2,599 | 1,900 | -1 | 100% | 101% | 633% | ▼▼▼ | 100% | 99% | 100% | 99% | 102% |
| 20241028 | 2,638 | 2,638 | 2,638 | 2,638 | 100 | 39 | 102% | 100% | 5% | ▲ | 102% | 102% | 102% | 100% | 104% |
| 20241029 | 2,588 | 2,635 | 2,588 | 2,635 | 400 | -3 | 100% | 102% | 400% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20241030 | 2,638 | 2,638 | 2,638 | 2,638 | 500 | 3 | 100% | 100% | 125% | ▲ | 99% | 99% | 99% | 100% | 103% |
| 20241031 | 2,640 | 2,640 | 2,602 | 2,606 | 300 | -32 | 99% | 99% | 60% | ▼ | 99% | 99% | 99% | 99% | 102% |
| 20241101 | 2,639 | 2,639 | 2,601 | 2,602 | 300 | -4 | 100% | 99% | 100% | ▼▼ | 101% | 101% | 101% | 99% | 101% |
| 20241105 | 2,603 | 2,640 | 2,603 | 2,640 | 500 | 38 | 101% | 101% | 167% | ▲ | 101% | 102% | 102% | 100% | 102% |
| 20241106 | 2,581 | 2,649 | 2,581 | 2,619 | 2,000 | -21 | 99% | 101% | 400% | ▼ | 99% | 100% | 100% | 99% | 102% |
| 20241108 | 2,631 | 2,635 | 2,607 | 2,607 | 800 | -12 | 100% | 99% | 40% | ▼▼ | 100% | 101% | 101% | 99% | 101% |
| 20241111 | 2,607 | 2,620 | 2,607 | 2,620 | 500 | 13 | 100% | 100% | 63% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20241112 | 2,603 | 2,606 | 2,602 | 2,602 | 600 | -18 | 99% | 100% | 120% | ▼ | 100% | 99% | 100% | 99% | 100% |
| 20241113 | 2,624 | 2,624 | 2,624 | 2,624 | 300 | 22 | 101% | 100% | 50% | ▲ | 99% | 98% | 100% | 99% | 101% |
| 20241114 | 2,630 | 2,630 | 2,610 | 2,610 | 600 | -14 | 99% | 99% | 200% | ▼ | 100% | 99% | 100% | 99% | 101% |
| 20241115 | 2,629 | 2,629 | 2,625 | 2,629 | 400 | 19 | 101% | 100% | 67% | ▲ | 99% | 100% | 100% | 100% | 102% |
| 20241118 | 2,624 | 2,631 | 2,605 | 2,605 | 700 | -24 | 99% | 99% | 175% | ▼ | 99% | 100% | 101% | 99% | 101% |
| 20241120 | 2,605 | 2,605 | 2,582 | 2,582 | 1,700 | -23 | 99% | 99% | 243% | ▼▼ | 100% | 100% | 102% | 98% | 100% |
| 20241121 | 2,596 | 2,600 | 2,584 | 2,584 | 300 | 2 | 100% | 100% | 18% | ▲ | 100% | 99% | 101% | 98% | 100% |
| 20241122 | 2,614 | 2,615 | 2,614 | 2,615 | 200 | 31 | 101% | 100% | 67% | ▲▲ | 100% | 99% | 101% | 99% | 101% |
| 20241125 | 2,614 | 2,614 | 2,603 | 2,603 | 600 | -12 | 100% | 100% | 300% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20241126 | 2,603 | 2,619 | 2,600 | 2,600 | 800 | -3 | 100% | 100% | 133% | ▼▼ | 99% | 100% | 100% | 98% | 101% |
| 20241127 | 2,618 | 2,619 | 2,586 | 2,586 | 500 | -14 | 99% | 99% | 63% | ▼▼▼ | 100% | 102% | 101% | 98% | 100% |
| 20241128 | 2,585 | 2,600 | 2,584 | 2,591 | 1,900 | 5 | 100% | 100% | 380% | ▲ | 100% | 101% | 100% | 98% | 100% |
| 20241129 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 9 | 100% | 100% | 5% | ▲▲ | 100% | 100% | 100% | 98% | 101% |
| 20241202 | 2,613 | 2,616 | 2,600 | 2,616 | 800 | 16 | 101% | 100% | 800% | ▲▲▲ | 100% | 101% | 100% | 99% | 101% |
| 20241203 | 2,618 | 2,630 | 2,605 | 2,630 | 800 | 14 | 101% | 100% | 100% | ▲▲▲▲ | 100% | 100% | 99% | 100% | 102% |
| 20241204 | 2,630 | 2,630 | 2,630 | 2,630 | 100 | 0 | 100% | 100% | 13% | -- | 100% | 100% | 99% | 100% | 102% |
| 20241205 | 2,619 | 2,639 | 2,616 | 2,616 | 900 | -14 | 99% | 100% | 900% | ▼ | 99% | 99% | 0% | 99% | 101% |
| 20241206 | 2,639 | 2,639 | 2,620 | 2,620 | 400 | 4 | 100% | 99% | 44% | ▲ | 100% | 99% | 0% | 100% | 101% |
| 20241209 | 2,637 | 2,637 | 2,621 | 2,635 | 300 | 15 | 101% | 100% | 75% | ▲▲ | 100% | 99% | 0% | 100% | 102% |
| 20241210 | 2,625 | 2,625 | 2,621 | 2,621 | 200 | -14 | 99% | 100% | 67% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20241212 | 2,622 | 2,622 | 2,621 | 2,621 | 400 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 0% | 99% | 102% |
| 20241213 | 2,620 | 2,620 | 2,610 | 2,610 | 900 | -11 | 100% | 100% | 225% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241216 | 2,610 | 2,610 | 2,606 | 2,606 | 600 | -4 | 100% | 100% | 67% | ▼▼ | 100% | 99% | 0% | 99% | 101% |
| 20241217 | 2,608 | 2,608 | 2,606 | 2,606 | 700 | 0 | 100% | 100% | 117% | -- | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 2,606 | 2,610 | 2,573 | 2,610 | 3,000 | 4 | 100% | 100% | 429% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 2,600 | 2,600 | 2,600 | 2,600 | 200 | -10 | 100% | 100% | 7% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 2,586 | 2,586 | 2,586 | 2,586 | 300 | -14 | 99% | 100% | 150% | ▼▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 12,900 | 0 | 9,900 | 0 | 3,000 |
| 2024-12-06 | 0 | 13,200 | 0 | 10,400 | 0 | 2,800 |
| 2024-11-29 | 0 | 13,000 | 0 | 10,400 | 0 | 2,600 |
| 2024-11-22 | 0 | 12,400 | 0 | 10,100 | 0 | 2,300 |
| 2024-11-15 | 0 | 12,100 | 0 | 9,900 | 0 | 2,200 |
| 2024-11-08 | 0 | 11,800 | 0 | 9,800 | 0 | 2,000 |
| 2024-11-01 | 0 | 11,400 | 0 | 10,200 | 0 | 1,200 |
| 2024-10-25 | 0 | 11,800 | 0 | 10,200 | 0 | 1,600 |
| 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 |
|---|---|---|---|
| 20241206 | 10:00 | フライングＧ | 2025年３月期11月度 月次業績のお知らせ |
| 20241105 | 15:30 | フライングＧ | 2025年３月期 第２四半期（中間期）決算短信［日本基準］（非連結） |
| 20241105 | 15:30 | フライングＧ | 2025年３月期10月度 月次業績のお知らせ |
| 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 | 2024-12-22 06:20:33 |
| 3317 | 2 | 2024-12-22 06:30:57 | |
| 3317 | 2 | 2024-12-22 06:30:53 | |
| 3317 | 2 | 2024-12-22 06:30:49 | |
| 3317 | 2 | 2024-12-21 18:31:05 | |
| 3317 | 2 | 2024-12-21 18:31:01 | |
| 3317 | 2 | 2024-12-21 18:30:57 | |
| 3317 | 2 | 2024-12-21 06:31:15 | |
| 3317 | 2 | 2024-12-21 06:31:12 | |
| 3317 | 2 | 2024-12-21 06:31:07 |