| 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 | 1,668 | 1,728 | 1,660 | 1,713 | 6,900 | 5 | 100% | 103% | 92% | ▲ | 98% | 91% | 91% | 98% | 126% |
| 20240726 | 1,793 | 1,801 | 1,743 | 1,755 | 6,500 | 42 | 102% | 98% | 94% | ▲ | 98% | 86% | 91% | 100% | 129% |
| 20240729 | 1,795 | 1,796 | 1,742 | 1,751 | 2,700 | -4 | 100% | 98% | 42% | ▼ | 97% | 81% | 93% | 100% | 129% |
| 20240730 | 1,751 | 1,751 | 1,700 | 1,700 | 1,800 | -51 | 97% | 97% | 67% | ▼ | 96% | 79% | 96% | 97% | 125% |
| 20240731 | 1,700 | 1,700 | 1,616 | 1,632 | 2,200 | -68 | 96% | 96% | 122% | ▼ | 94% | 87% | 103% | 93% | 120% |
| 20240801 | 1,630 | 1,632 | 1,518 | 1,536 | 7,500 | -96 | 94% | 94% | 341% | ▼ | 95% | 96% | 127% | 88% | 113% |
| 20240802 | 1,499 | 1,499 | 1,330 | 1,420 | 17,100 | -116 | 92% | 95% | 228% | ▼ | 87% | 106% | 140% | 81% | 105% |
| 20240805 | 1,360 | 1,360 | 1,180 | 1,181 | 24,300 | -239 | 83% | 87% | 142% | ▼ | 108% | 115% | 153% | 67% | 100% |
| 20240806 | 1,245 | 1,341 | 1,245 | 1,341 | 11,800 | 160 | 114% | 108% | 49% | ▲ | 106% | 107% | 141% | 76% | 114% |
| 20240807 | 1,350 | 1,440 | 1,350 | 1,425 | 4,400 | 84 | 106% | 106% | 37% | ▲ | 102% | 102% | 136% | 81% | 121% |
| 20240808 | 1,407 | 1,449 | 1,318 | 1,440 | 5,900 | 15 | 101% | 102% | 134% | ▲ | 100% | 105% | 134% | 82% | 122% |
| 20240809 | 1,425 | 1,425 | 1,402 | 1,420 | 900 | -20 | 99% | 100% | 15% | ▼ | 103% | 112% | 137% | 81% | 120% |
| 20240813 | 1,394 | 1,430 | 1,342 | 1,430 | 6,500 | 10 | 101% | 103% | 722% | ▲ | 100% | 110% | 133% | 81% | 121% |
| 20240814 | 1,439 | 1,439 | 1,401 | 1,439 | 8,600 | 9 | 101% | 100% | 132% | ▲▲ | 103% | 114% | 138% | 82% | 122% |
| 20240815 | 1,379 | 1,455 | 1,379 | 1,422 | 6,900 | -17 | 99% | 103% | 80% | ▼ | 100% | 108% | 127% | 81% | 120% |
| 20240816 | 1,504 | 1,513 | 1,450 | 1,502 | 5,500 | 80 | 106% | 100% | 80% | ▲ | 104% | 108% | 122% | 86% | 127% |
| 20240819 | 1,510 | 1,588 | 1,503 | 1,565 | 7,200 | 63 | 104% | 104% | 131% | ▲▲ | 100% | 102% | 101% | 89% | 133% |
| 20240820 | 1,580 | 1,599 | 1,540 | 1,578 | 700 | 13 | 101% | 100% | 10% | ▲▲▲ | 98% | 104% | 100% | 90% | 134% |
| 20240821 | 1,569 | 1,569 | 1,511 | 1,545 | 1,200 | -33 | 98% | 98% | 171% | ▼ | 104% | 104% | 100% | 88% | 131% |
| 20240822 | 1,569 | 1,627 | 1,569 | 1,627 | 3,900 | 82 | 105% | 104% | 325% | ▲ | 97% | 101% | 94% | 93% | 138% |
| 20240823 | 1,667 | 1,692 | 1,575 | 1,609 | 4,700 | -18 | 99% | 97% | 121% | ▼ | 98% | 116% | 95% | 92% | 136% |
| 20240826 | 1,649 | 1,668 | 1,618 | 1,618 | 4,000 | 9 | 101% | 98% | 85% | ▲ | 98% | 115% | 98% | 92% | 137% |
| 20240827 | 1,658 | 1,658 | 1,625 | 1,625 | 900 | 7 | 100% | 98% | 23% | ▲▲ | 102% | 115% | 102% | 96% | 138% |
| 20240828 | 1,601 | 1,626 | 1,601 | 1,626 | 300 | 1 | 100% | 102% | 33% | ▲▲▲ | 104% | 99% | 100% | 100% | 138% |
| 20240829 | 1,626 | 1,685 | 1,626 | 1,683 | 1,400 | 57 | 104% | 104% | 467% | ▲▲▲▲ | 112% | 92% | 96% | 100% | 143% |
| 20240830 | 1,699 | 1,980 | 1,699 | 1,908 | 18,600 | 225 | 113% | 112% | 1329% | ▲▲▲▲▲ | 101% | 85% | 89% | 100% | 162% |
| 20240902 | 1,828 | 1,868 | 1,800 | 1,842 | 5,100 | -66 | 97% | 101% | 27% | ▼ | 91% | 87% | 93% | 97% | 156% |
| 20240903 | 1,762 | 1,762 | 1,555 | 1,602 | 71,000 | -240 | 87% | 91% | 1392% | ▼▼ | 97% | 98% | 102% | 84% | 119% |
| 20240904 | 1,597 | 1,597 | 1,555 | 1,555 | 22,400 | -47 | 97% | 97% | 32% | ▼▼▼ | 102% | 103% | 107% | 81% | 110% |
| 20240905 | 1,520 | 1,549 | 1,515 | 1,546 | 4,700 | -9 | 99% | 102% | 21% | ▼▼▼▼ | 97% | 99% | 104% | 81% | 109% |
| 20240906 | 1,569 | 1,569 | 1,522 | 1,524 | 2,800 | -22 | 99% | 97% | 60% | ▼▼▼▼▼ | 102% | 104% | 109% | 80% | 107% |
| 20240909 | 1,501 | 1,535 | 1,470 | 1,535 | 2,600 | 11 | 101% | 102% | 93% | ▲ | 100% | 99% | 104% | 80% | 108% |
| 20240910 | 1,567 | 1,567 | 1,567 | 1,567 | 100 | 32 | 102% | 100% | 4% | ▲▲ | 99% | 98% | 101% | 82% | 110% |
| 20240911 | 1,567 | 1,567 | 1,547 | 1,558 | 2,600 | -9 | 99% | 99% | 2600% | ▼ | 100% | 98% | 101% | 82% | 110% |
| 20240912 | 1,558 | 1,594 | 1,543 | 1,555 | 6,400 | -3 | 100% | 100% | 246% | ▼▼ | 101% | 102% | 103% | 81% | 104% |
| 20240913 | 1,526 | 1,546 | 1,522 | 1,546 | 2,800 | -9 | 99% | 101% | 44% | ▼▼▼ | 99% | 100% | 100% | 81% | 101% |
| 20240917 | 1,550 | 1,550 | 1,530 | 1,530 | 1,200 | -16 | 99% | 99% | 43% | ▼▼▼▼ | 98% | 105% | 100% | 80% | 100% |
| 20240918 | 1,549 | 1,549 | 1,512 | 1,512 | 200 | -18 | 99% | 98% | 17% | ▼▼▼▼▼ | 101% | 108% | 101% | 79% | 100% |
| 20240919 | 1,512 | 1,540 | 1,512 | 1,524 | 800 | 12 | 101% | 101% | 400% | ▲ | 99% | 104% | 96% | 80% | 101% |
| 20240920 | 1,561 | 1,563 | 1,524 | 1,553 | 3,000 | 29 | 102% | 99% | 375% | ▲▲ | 100% | 101% | 97% | 81% | 103% |
| 20240924 | 1,553 | 1,561 | 1,523 | 1,553 | 2,300 | 0 | 100% | 100% | 77% | -- | 106% | 102% | 96% | 81% | 103% |
| 20240925 | 1,541 | 1,660 | 1,532 | 1,630 | 12,000 | 77 | 105% | 106% | 522% | ▲ | 98% | 94% | 89% | 85% | 108% |
| 20240926 | 1,660 | 1,670 | 1,608 | 1,628 | 13,800 | -2 | 100% | 98% | 115% | ▼ | 97% | 95% | 91% | 85% | 108% |
| 20240927 | 1,626 | 1,648 | 1,556 | 1,576 | 3,700 | -52 | 97% | 97% | 27% | ▼▼ | 101% | 101% | 97% | 83% | 104% |
| 20240930 | 1,538 | 1,555 | 1,481 | 1,555 | 3,700 | -21 | 99% | 101% | 100% | ▼▼▼ | 101% | 99% | 93% | 81% | 103% |
| 20241001 | 1,550 | 1,567 | 1,550 | 1,567 | 1,400 | 12 | 101% | 101% | 38% | ▲ | 99% | 98% | 91% | 85% | 104% |
| 20241002 | 1,532 | 1,532 | 1,521 | 1,523 | 900 | -44 | 97% | 99% | 64% | ▼ | 101% | 98% | 91% | 93% | 101% |
| 20241003 | 1,533 | 1,565 | 1,485 | 1,549 | 3,300 | 26 | 102% | 101% | 367% | ▲ | 99% | 94% | 89% | 95% | 102% |
| 20241004 | 1,555 | 1,555 | 1,534 | 1,534 | 700 | -15 | 99% | 99% | 21% | ▼ | 99% | 95% | 86% | 94% | 101% |
| 20241007 | 1,521 | 1,561 | 1,506 | 1,506 | 1,900 | -28 | 98% | 99% | 271% | ▼▼ | 100% | 99% | 0% | 92% | 100% |
| 20241008 | 1,504 | 1,510 | 1,490 | 1,500 | 1,800 | -6 | 100% | 100% | 95% | ▼▼▼ | 99% | 100% | 0% | 92% | 100% |
| 20241009 | 1,485 | 1,485 | 1,447 | 1,465 | 7,500 | -35 | 98% | 99% | 417% | ▼▼▼▼ | 99% | 99% | 0% | 90% | 100% |
| 20241010 | 1,465 | 1,478 | 1,444 | 1,444 | 1,500 | -21 | 99% | 99% | 20% | ▼▼▼▼▼ | 103% | 98% | 0% | 89% | 100% |
| 20241011 | 1,410 | 1,447 | 1,368 | 1,447 | 6,700 | 3 | 100% | 103% | 447% | ▲ | 103% | 96% | 0% | 89% | 100% |
| 20241015 | 1,447 | 1,485 | 1,446 | 1,485 | 1,000 | 38 | 103% | 103% | 15% | ▲▲ | 103% | 99% | 0% | 91% | 103% |
| 20241016 | 1,401 | 1,446 | 1,401 | 1,446 | 2,900 | -39 | 97% | 103% | 290% | ▼ | 98% | 93% | 0% | 89% | 100% |
| 20241017 | 1,416 | 1,436 | 1,356 | 1,381 | 6,300 | -65 | 96% | 98% | 217% | ▼▼ | 100% | 0% | 0% | 85% | 100% |
| 20241018 | 1,357 | 1,399 | 1,357 | 1,358 | 2,400 | -23 | 98% | 100% | 38% | ▼▼▼ | 102% | 0% | 0% | 83% | 100% |
| 20241021 | 1,359 | 1,390 | 1,349 | 1,390 | 3,200 | 32 | 102% | 102% | 133% | ▲ | 95% | 0% | 0% | 85% | 102% |
| 20241022 | 1,384 | 1,384 | 1,242 | 1,311 | 12,100 | -79 | 94% | 95% | 378% | ▼ | % | % | % | 80% | 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 | 165,400 | 0 | 147,400 | 0 | 18,000 |
| 2024-10-11 | 0 | 165,500 | 0 | 144,800 | 0 | 20,700 |
| 2024-10-04 | 0 | 163,500 | 0 | 140,000 | 0 | 23,500 |
| 2024-09-27 | 0 | 162,800 | 0 | 139,300 | 0 | 23,500 |
| 2024-09-20 | 0 | 159,100 | 0 | 137,800 | 0 | 21,300 |
| 2024-09-13 | 100 | 159,500 | 100 | 137,900 | 0 | 21,600 |
| 2024-09-06 | 0 | 157,900 | 0 | 135,700 | 0 | 22,200 |
| 2024-08-30 | 0 | 154,100 | 0 | 130,400 | 0 | 23,700 |
| 2024-08-23 | 0 | 150,200 | 0 | 125,600 | 0 | 24,600 |
| 2024-08-16 | 0 | 153,300 | 0 | 128,500 | 0 | 24,800 |
| 2024-08-09 | 0 | 169,700 | 0 | 145,600 | 0 | 24,100 |
| 2024-08-02 | 0 | 173,000 | 0 | 146,600 | 0 | 26,400 |
| 2024-07-26 | 0 | 172,300 | 0 | 146,700 | 0 | 25,600 |
| 2024-07-19 | 0 | 173,900 | 0 | 147,300 | 0 | 26,600 |
| 2024-07-12 | 0 | 174,400 | 0 | 148,600 | 0 | 25,800 |
| 2024-07-05 | 0 | 175,100 | 0 | 148,400 | 0 | 26,700 |
| 2024-06-28 | 0 | 178,000 | 0 | 148,300 | 0 | 29,700 |
| 2024-06-21 | 0 | 180,800 | 0 | 148,700 | 0 | 32,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:30 | Ｇ－フレアス | 2025年３月期９月度 月次売上（速報）に関するお知らせ |
| 20240919 | 15:30 | Ｇ－フレアス | 2025年３月期８月度 月次売上（速報）に関するお知らせ |
| 20240820 | 15:30 | Ｇ－フレアス | 2025年３月期第１四半期決算説明資料 |
| 20240814 | 15:30 | Ｇ－フレアス | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240814 | 15:30 | Ｇ－フレアス | 2025年３月期７月度 月次売上（速報）に関するお知らせ |
| 20240716 | 15:30 | Ｇ－フレアス | 2025年３月期６月度 月次売上（速報）に関するお知らせ |
| 20240627 | 15:30 | Ｇ－フレアス | 支配株主等に関する事項について |
| 20240627 | 15:30 | Ｇ－フレアス | 事業計画及び成長可能性に関する説明資料 |
| 20240614 | 15:30 | Ｇ－フレアス | 2025年３月期５月度 月次売上（速報）に関するお知らせ |
| 20240614 | 15:30 | Ｇ－フレアス | 役員持株会設立に関するお知らせ |
| 20240520 | 15:30 | Ｇ－フレアス | 2024年３月期決算説明資料 |
| 20240514 | 15:30 | Ｇ－フレアス | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240514 | 15:30 | Ｇ－フレアス | 業績予想と実績値との差異に関するお知らせ |
| 20240514 | 15:30 | Ｇ－フレアス | 子会社株式の減損に伴う特別損失計上に関するお知らせ |
| 20240514 | 15:30 | Ｇ－フレアス | 2025年３月期４月度 月次売上（速報）に関するお知らせ |
| 20240514 | 15:30 | Ｇ－フレアス | 中期経営計画（2025～2027）の策定に関するお知らせ |
| 20240415 | 15:30 | Ｇ－フレアス | 2024年３月期３月度 月次売上（速報）に関するお知らせ |
| 20240415 | 15:30 | Ｇ－フレアス | 代表取締役の異動に関するお知らせ |
| 20240415 | 15:30 | Ｇ－フレアス | 監査役辞任のお知らせ |
| 20240415 | 15:30 | Ｇ－フレアス | 取締役候補者選任に関するお知らせ |
| 20240315 | 15:30 | Ｇ－フレアス | 2024年３月期２月度 月次売上（速報）に関するお知らせ |
| 20240219 | 15:30 | Ｇ－フレアス | 2024年３月期第３四半期 決算説明資料 |
| 20240115 | 15:30 | Ｇ－フレアス | 2024年３月期12月度 月次売上（速報）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 |
|---|---|---|---|
| 7062 | 1 | 株式会社フレアス | 2024-10-23 05:23:03 |
| 7062 | 2 | メール配信登録 | 株式会社フレアス | 2024-06-26 18:43:44 |
| 7062 | 2 | 免責事項 | 株式会社フレアス | 2024-06-26 18:43:43 |
| 7062 | 2 | 電子公告 | 株式会社フレアス | 2024-06-26 18:43:42 |
| 7062 | 2 | コーポレート・ガバナンス | 株式会社フレアス | 2024-06-26 18:43:40 |
| 7062 | 2 | 株式情報 | 株式会社フレアス | 2024-06-26 18:43:39 |
| 7062 | 2 | IRカレンダー | 株式会社フレアス | 2024-06-26 18:43:37 |
| 7062 | 2 | 業績ハイライト | 株式会社フレアス | 2024-06-26 18:43:36 |
| 7062 | 2 | IRニュース | 株式会社フレアス | 2024-06-26 18:43:34 |
| 7062 | 2 | IR動画ライブラリ | 株式会社フレアス | 2024-06-26 18:43:33 |