[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:17億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 2,016 | 2,440 | 2,016 | 2,380 | 63,100 | 55,500 | 118% | ▲ | 1171 | 10 | 1 | 100% | 18% |
| 20251022 | 2,052 | 2,313 | 2,031 | 2,173 | 39,600 | 30,800 | 107% | ▲ | 1171 | 10 | 1 | 80% | 8% |
| 20251020 | 2,067 | 2,150 | 2,019 | 2,083 | 12,900 | 9,200 | 103% | ▲ | 1171 | 0 | 3 | 75% | 3% |
| 20251015 | 2,060 | 2,238 | 2,060 | 2,104 | 11,100 | 6,000 | 102% | ▲ | 1171 | 0 | 6 | 74% | 2% |
| 20251002 | 2,313 | 2,363 | 2,208 | 2,354 | 10,300 | 2,500 | 101% | ▲▲▲ | 1771 | 0 | 0 | 58% | 4% |
| 20251016 | 2,004 | 2,133 | 1,956 | 2,091 | 12,900 | 1,800 | 99% | ▼ | 7777 | 0 | 5 | 75% | 1% |
| 20251010 | 2,141 | 2,250 | 2,113 | 2,146 | 8,100 | 1,600 | 101% | ▲ | 1771 | 0 | 11 | 73% | 1% |
| 20251009 | 2,211 | 2,211 | 2,134 | 2,134 | 6,500 | 1,300 | 96% | ▼▼▼ | 7777 | 0 | 12 | 58% | 0% |
| 20251008 | 2,255 | 2,315 | 2,222 | 2,222 | 5,200 | 100 | 97% | ▼▼ | 7777 | 0 | 13 | 54% | 0% |
| 20251006 | 2,270 | 2,354 | 2,266 | 2,354 | 6,000 | -400 | 103% | ▲ | 2882 | 0 | 0 | 58% | 4% |
| 20251007 | 2,354 | 2,354 | 2,272 | 2,289 | 5,100 | -900 | 97% | ▼ | 5228 | 0 | 0 | 56% | 1% |
| 20251014 | 2,098 | 2,103 | 2,043 | 2,072 | 5,100 | -3,000 | 97% | ▼ | 8888 | 0 | 10 | 73% | 0% |
| 20251024 | 2,100 | 2,100 | 2,010 | 2,010 | 7,600 | -3,600 | 96% | ▼▼ | 8888 | 0 | 2 | 83% | 0% |
| 20251003 | 2,313 | 2,339 | 2,278 | 2,291 | 6,400 | -3,900 | 97% | ▼ | 8258 | 0 | 0 | 56% | 1% |
| 20251021 | 2,065 | 2,136 | 2,026 | 2,026 | 8,800 | -4,100 | 97% | ▼ | 8288 | 0 | 2 | 74% | 0% |
| 20250930 | 2,284 | 2,345 | 2,235 | 2,311 | 12,900 | -4,500 | 102% | ▲ | 8882 | 0 | 0 | 56% | 2% |
| 20251001 | 2,341 | 2,341 | 2,226 | 2,338 | 7,800 | -5,100 | 101% | ▲▲ | 8822 | 0 | 0 | 57% | 3% |
| 20251017 | 2,090 | 2,090 | 2,017 | 2,017 | 3,700 | -9,200 | 96% | ▼▼ | 8228 | 0 | 7 | 72% | 0% |
| 20251028 | 2,283 | 2,448 | 2,157 | 2,203 | 47,000 | -16,100 | 93% | ▼ | 2228 | 0 | 0 | 93% | 10% |
| 20250929 | 2,445 | 2,470 | 2,261 | 2,266 | 17,400 | -27,800 | 93% | ▼▼ | 8228 | 0 | 0 | 55% | 0% |
| 20251023 | 2,200 | 2,216 | 2,080 | 2,085 | 11,200 | -28,400 | 96% | ▼ | 8228 | 0 | 3 | 77% | 3% |
| 20251029 | 2,154 | 2,242 | 2,090 | 2,106 | 17,100 | -29,900 | 96% | ▼▼ | 8888 | 0 | 0 | 88% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 9241 | JPM Securities Japan Co Ltd. | 4,600 | 1% | ▼ | -1,400 |
| 2025-09-29 | 9241 | モルガン・スタンレーMUFG証券株式会社 | 5,900 | 1% | ▼ | -800 |
| 2025-09-30 | 9241 | モルガン・スタンレーMUFG証券株式会社 | 5,000 | 1% | ▼ | -900 |
| 2025-09-30 | 9241 | UBS AG | 7,700 | 1% | ▼ | -2,800 |
| 2025-10-01 | 9241 | UBS AG | 6,400 | 1% | ▼ | -1,300 |
| 2025-10-02 | 9241 | UBS AG | 7,600 | 1% | ▲ | 1,200 |
| 2025-10-03 | 9241 | UBS AG | 7,700 | 1% | ▲ | 100 |
| 2025-10-06 | 9241 | UBS AG | 7,000 | 1% | ▼ | -700 |
| 2025-10-08 | 9241 | UBS AG | 6,500 | 1% | ▼ | -500 |
| 2025-10-09 | 9241 | UBS AG | 5,700 | 1% | ▼ | -800 |
| 2025-10-14 | 9241 | UBS AG | 4,600 | 1% | ▼ | -1,100 |
| 2025-10-15 | 9241 | JPM Securities Japan Co Ltd. | 5,200 | 1% | ▲ | 600 |
| 2025-10-15 | 9241 | UBS AG | 3,900 | 0% | ▼ | -700 |
| 2025-10-17 | 9241 | JPM Securities Japan Co Ltd. | 5,100 | 1% | ▼ | -100 |
| 2025-10-22 | 9241 | モルガン・スタンレーMUFG証券株式会社 | 7,700 | 1% | ▲ | |
| 2025-10-22 | 9241 | JPM Securities Japan Co Ltd. | 3,700 | 0% | ▼ | -1,400 |
| 2025-10-27 | 9241 | モルガン・スタンレーMUFG証券株式会社 | 10,200 | 1% | ▲ | 2,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 48,200 | 0 | 13,400 | 0 | 34,800 | 0 |
| 2025-10-10 | 47,000 | 0 | 14,400 | 0 | 32,600 | 0 |
| 2025-10-17 | 44,200 | 0 | 14,200 | 0 | 30,000 | 0 |
| 2025-10-24 | 47,500 | 0 | 14,400 | 0 | 33,100 | 0 |