[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/サービス業】 売上高:15150 当期純利益:20 総資産:9040 時価:34億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 4,405 | 4,405 | 4,405 | 4,405 | 3,600 | -54,400 | 119% | ▲▲▲ | 2222 | 0 | 2 | 100% | 181% |
| 20250731 | 3,275 | 3,275 | 3,275 | 3,275 | 4,500 | -28,400 | 118% | ▲▲ | 2222 | 0 | 14 | 100% | 113% |
| 20250813 | 2,900 | 2,900 | 2,780 | 2,786 | 17,600 | -19,400 | 96% | ▼ | 8228 | 0 | 6 | 85% | 79% |
| 20250819 | 2,975 | 3,100 | 2,867 | 3,005 | 20,600 | -38,100 | 103% | ▲ | 8282 | 0 | 2 | 92% | 93% |
| 20250730 | 2,725 | 2,775 | 2,725 | 2,775 | 32,900 | -254,200 | 122% | ▲ | 8222 | 0 | 2 | 100% | 82% |
| 20250806 | 2,970 | 3,160 | 2,883 | 3,065 | 34,000 | -47,700 | 102% | ▲▲ | 8282 | 0 | 10 | 94% | 97% |
| 20250812 | 2,831 | 3,025 | 2,751 | 2,904 | 37,000 | -15,100 | 103% | ▲ | 2882 | 51 | 6 | 89% | 87% |
| 20250807 | 3,090 | 3,120 | 2,900 | 2,900 | 37,100 | 3,100 | 95% | ▼ | 7117 | 0 | 9 | 89% | 87% |
| 20250808 | 2,891 | 2,997 | 2,772 | 2,825 | 52,100 | 15,000 | 97% | ▼▼ | 7777 | 0 | 8 | 86% | 82% |
| 20250820 | 3,030 | 3,705 | 3,030 | 3,705 | 58,000 | 37,400 | 123% | ▲▲ | 1111 | 0 | 1 | 100% | 138% |
| 20250818 | 3,055 | 3,200 | 2,817 | 2,925 | 58,700 | -2,200 | 99% | ▼ | 2228 | 0 | 3 | 89% | 88% |
| 20250815 | 2,465 | 2,965 | 2,465 | 2,965 | 60,900 | -32,500 | 120% | ▲ | 2282 | 0 | 1 | 91% | 91% |
| 20250728 | 2,355 | 2,365 | 2,265 | 2,365 | 66,700 | -55,400 | 120% | ▲▲▲ | 2222 | 0 | 3 | 100% | 55% |
| 20250805 | 3,060 | 3,240 | 2,864 | 3,000 | 81,700 | 0 | 101% | ▲ | 8882 | 0 | 11 | 92% | 93% |
| 20250804 | 3,125 | 3,415 | 2,949 | 2,970 | 81,700 | -186,000 | 91% | ▼▼ | 8888 | 0 | 12 | 91% | 91% |
| 20250814 | 2,736 | 2,736 | 2,334 | 2,465 | 93,400 | 75,800 | 88% | ▼▼ | 7777 | 0 | 2 | 75% | 59% |
| 20250826 | 4,100 | 4,825 | 3,985 | 4,825 | 111,100 | -141,600 | 117% | ▲ | 8882 | 0 | 1 | 94% | 112% |
| 20250827 | 5,000 | 5,220 | 4,125 | 4,125 | 115,800 | 4,700 | 85% | ▼ | 1117 | 0 | 0 | 81% | 67% |
| 20250822 | 5,110 | 5,110 | 4,720 | 5,110 | 121,000 | 117,400 | 116% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 160% |
| 20250825 | 5,210 | 6,110 | 4,110 | 4,125 | 252,700 | 131,700 | 81% | ▼ | 1717 | 22 | 0 | 81% | 81% |
| 20250801 | 3,345 | 3,670 | 2,995 | 3,265 | 267,700 | 263,200 | 100% | ▼ | 1717 | 0 | 13 | 100% | 110% |
| 20250729 | 2,465 | 2,855 | 2,170 | 2,275 | 287,100 | 220,400 | 96% | ▼ | 1717 | 0 | 2 | 96% | 50% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 51,700 | 800 | 19,300 | 800 | 32,400 | 0 |
| 2025-08-08 | 66,000 | 800 | 10,100 | 800 | 55,900 | 0 |
| 2025-08-15 | 54,900 | 1,500 | 15,300 | 1,500 | 39,600 | 0 |
| 2025-08-22 | 53,300 | 1,100 | 20,600 | 1,100 | 32,700 | 0 |