[9241]ＦＬネット:【地域情報】地域情報プラットフォームの運営やふるさと納税支援業務
Yahoo! 【グロース/33サービス業】 売上高:15150 当期純利益:20 総資産:9040 時価:14億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 1,670 | 1,677 | 1,628 | 1,640 | 8,400 | 4,300 | 98% | ▼▼ | 7777 | 0 | 13 | 78% | 0% |
| 20251229 | 1,640 | 1,650 | 1,623 | 1,650 | 900 | -7,500 | 101% | ▲ | 8882 | 0 | 6 | 84% | 1% |
| 20251230 | 1,633 | 1,646 | 1,623 | 1,646 | 900 | 0 | 100% | ▼ | 8588 | 0 | 5 | 84% | 0% |
| 20260105 | 1,646 | 1,681 | 1,624 | 1,681 | 1,600 | 700 | 102% | ▲ | 1111 | 0 | 4 | 87% | 2% |
| 20260106 | 1,681 | 1,681 | 1,660 | 1,660 | 1,100 | -500 | 99% | ▼ | 5228 | 0 | 9 | 86% | 1% |
| 20260107 | 1,695 | 1,695 | 1,671 | 1,694 | 900 | -200 | 102% | ▲ | 2222 | 0 | 8 | 88% | 3% |
| 20260108 | 1,695 | 2,013 | 1,695 | 1,741 | 20,700 | 19,800 | 103% | ▲▲ | 1141 | 10 | 7 | 91% | 6% |
| 20260109 | 1,738 | 1,787 | 1,738 | 1,746 | 1,900 | -18,800 | 100% | ▲▲▲ | 8222 | 0 | 6 | 93% | 6% |
| 20260113 | 1,775 | 1,775 | 1,700 | 1,700 | 2,500 | 600 | 97% | ▼ | 7717 | 0 | 0 | 95% | 4% |
| 20260114 | 1,663 | 1,703 | 1,663 | 1,668 | 1,600 | -900 | 98% | ▼▼ | 8888 | 0 | 4 | 93% | 2% |
| 20260115 | 1,697 | 1,697 | 1,645 | 1,645 | 1,900 | 300 | 99% | ▼▼▼ | 7717 | 0 | 3 | 92% | 0% |
| 20260116 | 1,629 | 1,905 | 1,620 | 1,718 | 10,000 | 8,100 | 104% | ▲ | 1771 | 0 | 1 | 96% | 5% |
| 20260119 | 1,709 | 1,999 | 1,709 | 1,855 | 19,200 | 9,200 | 108% | ▲▲ | 1111 | 0 | 1 | 100% | 13% |
| 20260120 | 1,895 | 1,895 | 1,819 | 1,835 | 5,300 | -13,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 12% |
| 20260121 | 1,800 | 1,800 | 1,791 | 1,791 | 200 | -5,100 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 9% |
| 20260122 | 1,751 | 1,779 | 1,713 | 1,779 | 600 | 400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 8% |
| 20260123 | 1,819 | 1,841 | 1,801 | 1,802 | 600 | 0 | 101% | ▲ | 2222 | 0 | 0 | 97% | 10% |
| 20260126 | 1,747 | 1,807 | 1,747 | 1,749 | 1,200 | 600 | 97% | ▼ | 7777 | 0 | 0 | 94% | 7% |
| 20260127 | 1,747 | 1,747 | 1,736 | 1,736 | 700 | -500 | 99% | ▼▼ | 8858 | 0 | 0 | 94% | 6% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 38,900 | 0 | 13,000 | 0 | 25,900 | 0 |
| 2026-01-16 | 42,000 | 0 | 12,900 | 0 | 29,100 | 0 |
| 2026-01-09 | 42,700 | 0 | 13,200 | 0 | 29,500 | 0 |
| 2025-12-26 | 44,200 | 0 | 13,000 | 0 | 31,200 | 0 |