[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:18億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251007 | 2,354 | 2,354 | 2,272 | 2,289 | 5,100 | -900 | 97% | ▼ | 5228 | 0 | 0 | 56% | 1% |
| 20251008 | 2,255 | 2,315 | 2,222 | 2,222 | 5,200 | 100 | 97% | ▼▼ | 7777 | 0 | 0 | 54% | 0% |
| 20251006 | 2,270 | 2,354 | 2,266 | 2,354 | 6,000 | -400 | 103% | ▲ | 2882 | 0 | 0 | 58% | 4% |
| 20251003 | 2,313 | 2,339 | 2,278 | 2,291 | 6,400 | -3,900 | 97% | ▼ | 8258 | 0 | 0 | 56% | 1% |
| 20251001 | 2,341 | 2,341 | 2,226 | 2,338 | 7,800 | -5,100 | 101% | ▲▲ | 8822 | 0 | 0 | 57% | 3% |
| 20251002 | 2,313 | 2,363 | 2,208 | 2,354 | 10,300 | 2,500 | 101% | ▲▲▲ | 1771 | 0 | 0 | 58% | 4% |
| 20250925 | 2,675 | 2,741 | 2,625 | 2,705 | 10,600 | -3,200 | 101% | ▲ | 8282 | 0 | 0 | 65% | 1% |
| 20250922 | 2,741 | 2,802 | 2,700 | 2,732 | 11,600 | -9,500 | 98% | ▼ | 8228 | 0 | 0 | 57% | 0% |
| 20250930 | 2,284 | 2,345 | 2,235 | 2,311 | 12,900 | -4,500 | 102% | ▲ | 8882 | 0 | 0 | 56% | 2% |
| 20250924 | 2,720 | 2,763 | 2,622 | 2,675 | 13,800 | 2,200 | 98% | ▼▼ | 7777 | 0 | 0 | 55% | 0% |
| 20250908 | 4,010 | 4,230 | 3,995 | 4,055 | 16,500 | -11,400 | 102% | ▲▲▲ | 2222 | 0 | 0 | 79% | 65% |
| 20250929 | 2,445 | 2,470 | 2,261 | 2,266 | 17,400 | -27,800 | 93% | ▼▼ | 8228 | 0 | 0 | 55% | 0% |
| 20250917 | 2,795 | 2,880 | 2,749 | 2,794 | 20,600 | -9,500 | 98% | ▼ | 8228 | 0 | 0 | 55% | 0% |
| 20250918 | 2,793 | 2,800 | 2,624 | 2,737 | 20,900 | 300 | 98% | ▼▼ | 7777 | 0 | 0 | 54% | 0% |
| 20250919 | 2,737 | 2,820 | 2,681 | 2,785 | 21,100 | 200 | 102% | ▲ | 1171 | 0 | 0 | 55% | 2% |
| 20250916 | 2,759 | 2,990 | 2,621 | 2,845 | 30,100 | -37,300 | 101% | ▲ | 2882 | 0 | 0 | 56% | 1% |
| 20250909 | 4,125 | 4,385 | 4,000 | 4,090 | 40,000 | 23,500 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 80% | 66% |
| 20250926 | 2,257 | 2,481 | 2,257 | 2,436 | 45,200 | 34,600 | 90% | ▼ | 7777 | 0 | 1 | 59% | 0% |
| 20250910 | 4,020 | 4,045 | 3,600 | 3,650 | 48,600 | 8,600 | 89% | ▼ | 7777 | 0 | 0 | 71% | 48% |
| 20250912 | 2,876 | 2,930 | 2,741 | 2,809 | 67,400 | -76,400 | 95% | ▼▼▼ | 8888 | 24 | 0 | 55% | 0% |
| 20250911 | 3,580 | 3,595 | 2,950 | 2,950 | 143,800 | 95,200 | 81% | ▼▼ | 7777 | 0 | 0 | 58% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-06 | 9241 | UBS AG | 7,000 | 1% | ▼ | -700 |
| 2025-10-03 | 9241 | UBS AG | 7,700 | 1% | ▲ | 100 |
| 2025-10-01 | 9241 | UBS AG | 6,400 | 1% | ▼ | -1,300 |
| 2025-10-02 | 9241 | UBS AG | 7,600 | 1% | ▲ | 1,200 |
| 2025-09-25 | 9241 | UBS AG | 11,700 | 1% | ▼ | -700 |
| 2025-09-25 | 9241 | モルガン・スタンレーMUFG証券株式会社 | 8,000 | 1% | ▼ | -600 |
| 2025-09-22 | 9241 | UBS AG | 13,700 | 2% | ▼ | -1,500 |
| 2025-09-22 | 9241 | JPM Securities Japan Co Ltd. | 7,300 | 1% | ▲ | 1,000 |
| 2025-09-22 | 9241 | モルガン・スタンレーMUFG証券株式会社 | 10,100 | 1% | ▼ | -600 |
| 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 |
| 2025-09-24 | 9241 | モルガン・スタンレーMUFG証券株式会社 | 8,600 | 1% | ▼ | -1,500 |
| 2025-09-24 | 9241 | UBS AG | 12,400 | 1% | ▼ | -1,300 |
| 2025-09-08 | 9241 | UBS AG | 17,700 | 2% | ▼ | -1,200 |
| 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 |
| 2025-09-17 | 9241 | モルガン・スタンレーMUFG証券株式会社 | 12,100 | 1% | ▼ | -1,200 |
| 2025-09-17 | 9241 | Barclays Capital Securities Ltd | 4,600 | 1% | ▼ | -1,400 |
| 2025-09-17 | 9241 | UBS AG | 15,500 | 2% | ▼ | -1,200 |
| 2025-09-18 | 9241 | GOLDMAN SACHS INTERNATIONAL | 9,800 | 1% | ▼ | -1,000 |
| 2025-09-18 | 9241 | JPM Securities Japan Co Ltd. | 6,300 | 1% | ▼ | -600 |
| 2025-09-18 | 9241 | UBS AG | 15,200 | 2% | ▼ | -300 |
| 2025-09-18 | 9241 | モルガン・スタンレーMUFG証券株式会社 | 11,200 | 1% | ▼ | -900 |
| 2025-09-19 | 9241 | モルガン・スタンレーMUFG証券株式会社 | 10,700 | 1% | ▼ | -500 |
| 2025-09-16 | 9241 | Barclays Capital Securities Ltd | 6,000 | 1% | ▼ | -1,300 |
| 2025-09-16 | 9241 | UBS AG | 16,700 | 2% | ▲ | 600 |
| 2025-09-09 | 9241 | Barclays Capital Securities Ltd | 4,600 | 1% | ▼ | -2,300 |
| 2025-09-09 | 9241 | JPM Securities Japan Co Ltd. | 4,400 | 1% | ▲ | 200 |
| 2025-09-09 | 9241 | UBS AG | 14,800 | 2% | ▼ | -2,900 |
| 2025-09-26 | 9241 | GOLDMAN SACHS INTERNATIONAL | 8,500 | 1% | ▼ | -1,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 72,200 | 0 | 16,800 | 0 | 55,400 | 0 |
| 2025-09-19 | 68,500 | 0 | 17,100 | 0 | 51,400 | 0 |
| 2025-09-26 | 58,100 | 0 | 14,600 | 0 | 43,500 | 0 |
| 2025-10-03 | 48,200 | 0 | 13,400 | 0 | 34,800 | 0 |