[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:23億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 2,795 | 2,880 | 2,749 | 2,794 | 20,600 | -9,500 | 98% | ▼ | 8228 | 0 | 0 | 55% | 0% |
| 20250912 | 2,876 | 2,930 | 2,741 | 2,809 | 67,400 | -76,400 | 95% | ▼▼▼ | 8888 | 24 | 0 | 55% | 0% |
| 20250916 | 2,759 | 2,990 | 2,621 | 2,845 | 30,100 | -37,300 | 101% | ▲ | 2882 | 0 | 0 | 56% | 1% |
| 20250911 | 3,580 | 3,595 | 2,950 | 2,950 | 143,800 | 95,200 | 81% | ▼▼ | 7777 | 0 | 0 | 58% | 1% |
| 20250910 | 4,020 | 4,045 | 3,600 | 3,650 | 48,600 | 8,600 | 89% | ▼ | 7777 | 0 | 0 | 71% | 48% |
| 20250903 | 3,885 | 3,910 | 3,705 | 3,725 | 44,200 | -3,400 | 95% | ▼▼ | 8888 | 51 | 5 | 73% | 51% |
| 20250902 | 4,140 | 4,225 | 3,930 | 3,930 | 47,600 | -33,900 | 95% | ▼ | 8228 | 51 | 0 | 77% | 59% |
| 20250828 | 3,985 | 4,400 | 3,920 | 4,010 | 57,100 | -58,700 | 97% | ▼▼ | 8888 | 0 | 0 | 78% | 63% |
| 20250829 | 3,985 | 4,245 | 3,960 | 4,010 | 33,300 | -23,800 | 100% | -- | 8255 | 0 | 0 | 78% | 63% |
| 20250904 | 3,725 | 3,990 | 3,650 | 3,970 | 37,500 | -6,700 | 107% | ▲ | 2882 | 0 | 1 | 78% | 61% |
| 20250905 | 3,970 | 4,205 | 3,895 | 3,975 | 27,900 | -9,600 | 100% | ▲▲ | 2222 | 51 | 0 | 78% | 61% |
| 20250908 | 4,010 | 4,230 | 3,995 | 4,055 | 16,500 | -11,400 | 102% | ▲▲▲ | 2222 | 0 | 0 | 79% | 65% |
| 20250909 | 4,125 | 4,385 | 4,000 | 4,090 | 40,000 | 23,500 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 80% | 66% |
| 20250827 | 5,000 | 5,220 | 4,125 | 4,125 | 115,800 | 4,700 | 85% | ▼ | 1117 | 0 | 0 | 81% | 67% |
| 20250901 | 4,000 | 4,550 | 3,920 | 4,135 | 81,500 | 48,200 | 103% | ▲ | 1711 | 10 | 0 | 81% | 68% |
| 20250825 | 5,210 | 6,110 | 4,110 | 4,125 | 252,700 | 131,700 | 81% | ▼ | 1717 | 22 | 0 | 81% | 81% |
| 20250818 | 3,055 | 3,200 | 2,817 | 2,925 | 58,700 | -2,200 | 99% | ▼ | 2228 | 0 | 3 | 89% | 88% |
| 20250819 | 2,975 | 3,100 | 2,867 | 3,005 | 20,600 | -38,100 | 103% | ▲ | 8282 | 0 | 2 | 92% | 93% |
| 20250826 | 4,100 | 4,825 | 3,985 | 4,825 | 111,100 | -141,600 | 117% | ▲ | 8882 | 0 | 1 | 94% | 112% |
| 20250822 | 5,110 | 5,110 | 4,720 | 5,110 | 121,000 | 117,400 | 116% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 160% |
| 20250821 | 4,405 | 4,405 | 4,405 | 4,405 | 3,600 | -54,400 | 119% | ▲▲▲ | 2222 | 0 | 2 | 100% | 181% |
| 20250820 | 3,030 | 3,705 | 3,030 | 3,705 | 58,000 | 37,400 | 123% | ▲▲ | 1111 | 0 | 1 | 100% | 138% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-01 | 9241 | UBS AG | 8,000 | 1% | ▲ | |
| 2025-09-02 | 9241 | UBS AG | 22,900 | 3% | ▲ | 14,900 |
| 2025-09-04 | 9241 | Barclays Capital Securities Ltd | 6,900 | 1% | ▲ | |
| 2025-09-04 | 9241 | JPM Securities Japan Co Ltd. | 4,300 | 1% | ▲ | |
| 2025-09-04 | 9241 | UBS AG | 20,400 | 2% | ▼ | -2,500 |
| 2025-09-05 | 9241 | モルガン・スタンレーMUFG証券株式会社 | 5,700 | 1% | ▲ | |
| 2025-09-05 | 9241 | JPM Securities Japan Co Ltd. | 4,200 | 0% | ▼ | -100 |
| 2025-09-05 | 9241 | UBS AG | 18,900 | 2% | ▼ | -1,500 |
| 2025-09-08 | 9241 | UBS AG | 17,700 | 2% | ▼ | -1,200 |
| 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 |
| 2025-09-10 | 9241 | Barclays Capital Securities Ltd | 7,400 | 1% | ▲ | |
| 2025-09-10 | 9241 | GOLDMAN SACHS INTERNATIONAL | 8,100 | 1% | ▲ | |
| 2025-09-10 | 9241 | UBS AG | 15,900 | 2% | ▲ | 1,100 |
| 2025-09-10 | 9241 | モルガン・スタンレーMUFG証券株式会社 | 6,200 | 1% | ▲ | |
| 2025-09-11 | 9241 | モルガン・スタンレーMUFG証券株式会社 | 13,300 | 2% | ▲ | 7,100 |
| 2025-09-11 | 9241 | Barclays Capital Securities Ltd | 7,800 | 1% | ▲ | 400 |
| 2025-09-11 | 9241 | GOLDMAN SACHS INTERNATIONAL | 7,500 | 1% | ▼ | -600 |
| 2025-09-11 | 9241 | JPM Securities Japan Co Ltd. | 8,500 | 1% | ▲ | 4,100 |
| 2025-09-11 | 9241 | UBS AG | 16,400 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 53,300 | 1,100 | 20,600 | 1,100 | 32,700 | 0 |
| 2025-08-29 | 55,400 | 0 | 16,900 | 0 | 38,500 | 0 |
| 2025-09-05 | 93,700 | 0 | 14,700 | 0 | 79,000 | 0 |