[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:13億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 1,914 | 1,924 | 1,908 | 1,909 | 1,500 | -400 | 99% | ▼ | 8228 | 0 | 0 | 83% | 0% |
| 20251209 | 1,908 | 1,920 | 1,896 | 1,916 | 1,800 | 300 | 100% | ▲ | 7771 | 0 | 0 | 83% | 0% |
| 20251210 | 1,882 | 1,894 | 1,860 | 1,868 | 1,900 | 100 | 97% | ▼ | 7777 | 0 | 0 | 81% | 0% |
| 20251211 | 1,867 | 1,870 | 1,768 | 1,796 | 1,800 | -100 | 96% | ▼▼ | 8888 | 0 | 0 | 78% | 0% |
| 20251212 | 1,757 | 1,802 | 1,757 | 1,762 | 1,700 | -100 | 98% | ▼▼▼ | 8888 | 0 | 0 | 78% | 0% |
| 20251215 | 1,745 | 1,785 | 1,712 | 1,739 | 2,000 | 300 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 79% | 0% |
| 20251216 | 1,739 | 1,739 | 1,711 | 1,730 | 1,900 | -100 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 78% | 0% |
| 20251217 | 1,714 | 1,780 | 1,615 | 1,763 | 5,500 | 3,600 | 102% | ▲ | 1771 | 0 | 0 | 80% | 2% |
| 20251218 | 1,780 | 1,784 | 1,780 | 1,784 | 300 | -5,200 | 101% | ▲▲ | 2222 | 0 | 0 | 81% | 3% |
| 20251219 | 1,784 | 1,784 | 1,727 | 1,727 | 1,400 | 1,100 | 97% | ▼ | 4717 | 0 | 0 | 78% | 0% |
| 20251222 | 1,767 | 1,767 | 1,708 | 1,708 | 800 | -600 | 99% | ▼▼ | 8888 | 0 | 0 | 77% | 0% |
| 20251223 | 1,707 | 1,707 | 1,680 | 1,690 | 1,200 | 400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 76% | 0% |
| 20251224 | 1,690 | 1,720 | 1,680 | 1,701 | 1,500 | 300 | 101% | ▲ | 1471 | 0 | 0 | 77% | 1% |
| 20251225 | 1,718 | 1,718 | 1,650 | 1,670 | 4,100 | 2,600 | 98% | ▼ | 7717 | 0 | 0 | 75% | 0% |
| 20251226 | 1,670 | 1,677 | 1,628 | 1,640 | 8,400 | 4,300 | 98% | ▼▼ | 7777 | 0 | 0 | 78% | 0% |
| 20251229 | 1,640 | 1,650 | 1,623 | 1,650 | 900 | -7,500 | 101% | ▲ | 8882 | 0 | 0 | 84% | 1% |
| 20251230 | 1,633 | 1,646 | 1,623 | 1,646 | 900 | 0 | 100% | ▼ | 8588 | 0 | 0 | 84% | 0% |
| 20260105 | 1,646 | 1,681 | 1,624 | 1,681 | 1,600 | 700 | 102% | ▲ | 1111 | 0 | 0 | 87% | 2% |
| 20260106 | 1,681 | 1,681 | 1,660 | 1,660 | 1,100 | -500 | 99% | ▼ | 5228 | 0 | 0 | 86% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-25 | 9241 | モルガン・スタンレーMUFG証券株式会社 | 4,900 | 1% | ▼ | -700 |
| 2025-12-17 | 9241 | モルガン・スタンレーMUFG証券株式会社 | 5,600 | 1% | ▼ | -1,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 44,200 | 0 | 13,000 | 0 | 31,200 | 0 |
| 2025-12-19 | 43,300 | 0 | 12,900 | 0 | 30,400 | 0 |
| 2025-12-12 | 44,100 | 0 | 13,000 | 0 | 31,100 | 0 |