| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,804 | 1,839 | 1,790 | 1,816 | 5,900 | 13 | 101% | 101% | 87% | ▲▲▲ | 104% | 104% | 101% | 92% | 134% |
| 20240726 | 1,816 | 1,895 | 1,816 | 1,895 | 2,100 | 79 | 104% | 104% | 36% | ▲▲▲▲ | 98% | 100% | 101% | 96% | 140% |
| 20240729 | 1,901 | 1,921 | 1,852 | 1,861 | 3,500 | -34 | 98% | 98% | 167% | ▼ | 101% | 97% | 106% | 95% | 137% |
| 20240730 | 1,862 | 1,899 | 1,862 | 1,880 | 2,400 | 19 | 101% | 101% | 69% | ▲ | 100% | 90% | 105% | 95% | 139% |
| 20240731 | 1,894 | 1,897 | 1,872 | 1,897 | 1,400 | 17 | 101% | 100% | 58% | ▲▲ | 100% | 90% | 104% | 96% | 140% |
| 20240801 | 1,900 | 1,900 | 1,886 | 1,897 | 1,500 | 0 | 100% | 100% | 107% | -- | 95% | 93% | 105% | 96% | 140% |
| 20240802 | 1,890 | 1,890 | 1,801 | 1,801 | 5,800 | -96 | 95% | 95% | 387% | ▼ | 94% | 98% | 113% | 91% | 133% |
| 20240805 | 1,790 | 1,790 | 1,681 | 1,681 | 5,500 | -120 | 93% | 94% | 95% | ▼▼ | 103% | 107% | 122% | 85% | 124% |
| 20240806 | 1,652 | 1,729 | 1,652 | 1,700 | 2,300 | 19 | 101% | 103% | 42% | ▲ | 100% | 104% | 119% | 86% | 125% |
| 20240807 | 1,700 | 1,716 | 1,681 | 1,708 | 3,300 | 8 | 100% | 100% | 143% | ▲▲ | 102% | 104% | 118% | 87% | 126% |
| 20240808 | 1,709 | 1,846 | 1,708 | 1,751 | 2,800 | 43 | 103% | 102% | 85% | ▲▲▲ | 100% | 101% | 115% | 89% | 129% |
| 20240809 | 1,752 | 1,760 | 1,752 | 1,760 | 500 | 9 | 101% | 100% | 18% | ▲▲▲▲ | 97% | 98% | 111% | 89% | 130% |
| 20240813 | 1,819 | 1,819 | 1,763 | 1,763 | 2,400 | 3 | 100% | 97% | 480% | ▲▲▲▲▲ | 98% | 99% | 112% | 90% | 130% |
| 20240814 | 1,799 | 1,799 | 1,768 | 1,770 | 600 | 7 | 100% | 98% | 25% | ▲▲▲▲▲▲ | 100% | 101% | 114% | 90% | 122% |
| 20240815 | 1,770 | 1,795 | 1,765 | 1,765 | 2,900 | -5 | 100% | 100% | 483% | ▼ | 99% | 102% | 114% | 90% | 105% |
| 20240816 | 1,767 | 1,789 | 1,696 | 1,752 | 5,300 | -13 | 99% | 99% | 183% | ▼▼ | 100% | 103% | 113% | 89% | 104% |
| 20240819 | 1,787 | 1,799 | 1,760 | 1,790 | 2,100 | 38 | 102% | 100% | 40% | ▲ | 100% | 108% | 107% | 94% | 106% |
| 20240820 | 1,785 | 1,790 | 1,756 | 1,789 | 1,600 | -1 | 100% | 100% | 76% | ▼ | 100% | 111% | 93% | 94% | 106% |
| 20240821 | 1,789 | 1,789 | 1,786 | 1,789 | 1,000 | 0 | 100% | 100% | 63% | -- | 101% | 111% | 90% | 94% | 106% |
| 20240822 | 1,786 | 1,809 | 1,786 | 1,804 | 1,400 | 15 | 101% | 101% | 140% | ▲ | 101% | 106% | 87% | 95% | 107% |
| 20240823 | 1,819 | 1,840 | 1,819 | 1,840 | 1,800 | 36 | 102% | 101% | 129% | ▲▲ | 103% | 89% | 84% | 97% | 109% |
| 20240826 | 1,857 | 1,920 | 1,856 | 1,920 | 4,400 | 80 | 104% | 103% | 244% | ▲▲▲ | 102% | 104% | 80% | 100% | 114% |
| 20240827 | 1,944 | 1,980 | 1,926 | 1,980 | 4,200 | 60 | 103% | 102% | 95% | ▲▲▲▲ | 98% | 103% | 78% | 100% | 118% |
| 20240828 | 1,963 | 1,974 | 1,917 | 1,923 | 7,400 | -57 | 97% | 98% | 176% | ▼ | 100% | 116% | 94% | 97% | 114% |
| 20240829 | 1,643 | 1,709 | 1,634 | 1,645 | 19,700 | -278 | 86% | 100% | 266% | ▼▼ | 98% | 101% | 117% | 83% | 100% |
| 20240830 | 1,645 | 1,670 | 1,611 | 1,616 | 11,400 | -29 | 98% | 98% | 58% | ▼▼▼ | 106% | 85% | 101% | 82% | 100% |
| 20240902 | 1,896 | 2,016 | 1,820 | 2,016 | 68,900 | 400 | 125% | 106% | 604% | ▲ | 102% | 84% | 102% | 100% | 125% |
| 20240903 | 1,878 | 1,969 | 1,810 | 1,908 | 77,300 | -108 | 95% | 102% | 112% | ▼ | 89% | 84% | 103% | 95% | 118% |
| 20240904 | 1,868 | 1,868 | 1,664 | 1,667 | 17,900 | -241 | 87% | 89% | 23% | ▼▼ | 97% | 94% | 115% | 83% | 103% |
| 20240905 | 1,668 | 1,695 | 1,610 | 1,610 | 9,600 | -57 | 97% | 97% | 54% | ▼▼▼ | 94% | 90% | 114% | 80% | 100% |
| 20240906 | 1,690 | 1,690 | 1,585 | 1,585 | 7,300 | -25 | 98% | 94% | 76% | ▼▼▼▼ | 100% | 98% | 122% | 79% | 100% |
| 20240909 | 1,571 | 1,571 | 1,526 | 1,565 | 4,000 | -20 | 99% | 100% | 55% | ▼▼▼▼▼ | 100% | 98% | 123% | 78% | 100% |
| 20240910 | 1,565 | 1,581 | 1,548 | 1,561 | 2,300 | -4 | 100% | 100% | 58% | ▼▼▼▼▼▼ | 94% | 95% | 122% | 77% | 100% |
| 20240911 | 1,571 | 1,571 | 1,453 | 1,470 | 6,500 | -91 | 94% | 94% | 283% | ▼▼▼▼▼▼▼ | 101% | 100% | 128% | 73% | 100% |
| 20240912 | 1,500 | 1,539 | 1,481 | 1,516 | 2,100 | 46 | 103% | 101% | 32% | ▲ | 102% | 98% | 110% | 75% | 103% |
| 20240913 | 1,516 | 1,540 | 1,516 | 1,539 | 1,300 | 23 | 102% | 102% | 62% | ▲▲ | 96% | 97% | 101% | 76% | 105% |
| 20240917 | 1,539 | 1,539 | 1,470 | 1,481 | 1,500 | -58 | 96% | 96% | 115% | ▼ | 100% | 101% | 103% | 73% | 101% |
| 20240918 | 1,501 | 1,541 | 1,500 | 1,500 | 1,400 | 19 | 101% | 100% | 93% | ▲ | 99% | 100% | 102% | 74% | 102% |
| 20240919 | 1,506 | 1,515 | 1,461 | 1,491 | 2,200 | -9 | 99% | 99% | 157% | ▼ | 99% | 102% | 101% | 74% | 101% |
| 20240920 | 1,498 | 1,498 | 1,472 | 1,478 | 1,200 | -13 | 99% | 99% | 55% | ▼▼ | 100% | 129% | 101% | 73% | 101% |
| 20240924 | 1,490 | 1,490 | 1,480 | 1,490 | 1,100 | 12 | 101% | 100% | 92% | ▲ | 101% | 129% | 101% | 74% | 101% |
| 20240925 | 1,490 | 1,515 | 1,490 | 1,510 | 1,500 | 20 | 101% | 101% | 136% | ▲▲ | 98% | 110% | 97% | 75% | 103% |
| 20240926 | 1,528 | 1,537 | 1,486 | 1,500 | 1,600 | -10 | 99% | 98% | 107% | ▼ | 101% | 103% | 98% | 74% | 102% |
| 20240927 | 1,500 | 1,522 | 1,486 | 1,522 | 1,600 | 22 | 101% | 101% | 100% | ▲ | 116% | 94% | 89% | 75% | 104% |
| 20240930 | 1,652 | 1,922 | 1,652 | 1,922 | 63,700 | 400 | 126% | 116% | 3981% | ▲▲ | 100% | 91% | 88% | 95% | 131% |
| 20241001 | 1,682 | 1,720 | 1,626 | 1,675 | 120,800 | -247 | 87% | 100% | 190% | ▼ | 91% | 89% | 86% | 83% | 114% |
| 20241002 | 1,700 | 1,701 | 1,540 | 1,540 | 59,000 | -135 | 92% | 91% | 49% | ▼▼ | 97% | 94% | 92% | 80% | 105% |
| 20241003 | 1,600 | 1,624 | 1,528 | 1,552 | 18,300 | 12 | 101% | 97% | 31% | ▲ | 99% | 97% | 94% | 81% | 106% |
| 20241004 | 1,552 | 1,571 | 1,536 | 1,538 | 5,600 | -14 | 99% | 99% | 31% | ▼ | 97% | 95% | 94% | 80% | 105% |
| 20241007 | 1,555 | 1,555 | 1,503 | 1,507 | 7,400 | -31 | 98% | 97% | 132% | ▼▼ | 99% | 98% | 0% | 78% | 103% |
| 20241008 | 1,510 | 1,512 | 1,485 | 1,500 | 5,400 | -7 | 100% | 99% | 73% | ▼▼▼ | 98% | 96% | 0% | 78% | 102% |
| 20241009 | 1,528 | 1,528 | 1,500 | 1,500 | 1,300 | 0 | 100% | 98% | 24% | -- | 99% | 98% | 0% | 78% | 102% |
| 20241010 | 1,499 | 1,499 | 1,484 | 1,484 | 1,500 | -16 | 99% | 99% | 115% | ▼ | 96% | 99% | 0% | 77% | 101% |
| 20241011 | 1,483 | 1,483 | 1,430 | 1,430 | 5,300 | -54 | 96% | 96% | 353% | ▼▼ | 101% | 101% | 0% | 74% | 100% |
| 20241015 | 1,460 | 1,474 | 1,438 | 1,474 | 3,700 | 44 | 103% | 101% | 70% | ▲ | 101% | 100% | 0% | 77% | 103% |
| 20241016 | 1,456 | 1,473 | 1,431 | 1,472 | 5,300 | -2 | 100% | 101% | 143% | ▼ | 102% | 101% | 0% | 77% | 103% |
| 20241017 | 1,442 | 1,471 | 1,440 | 1,470 | 4,400 | -2 | 100% | 102% | 83% | ▼▼ | 100% | 0% | 0% | 76% | 103% |
| 20241018 | 1,468 | 1,470 | 1,441 | 1,470 | 2,400 | 0 | 100% | 100% | 55% | -- | 100% | 0% | 0% | 76% | 103% |
| 20241021 | 1,460 | 1,472 | 1,460 | 1,463 | 2,500 | -7 | 100% | 100% | 104% | ▼ | 100% | 0% | 0% | 76% | 102% |
| 20241022 | 1,461 | 1,463 | 1,441 | 1,463 | 1,400 | 0 | 100% | 100% | 56% | -- | % | % | % | 76% | 102% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 56,100 | 0 | 37,800 | 0 | 18,300 |
| 2024-10-11 | 0 | 57,700 | 0 | 37,900 | 0 | 19,800 |
| 2024-10-04 | 0 | 58,600 | 0 | 37,100 | 0 | 21,500 |
| 2024-09-27 | 0 | 39,500 | 0 | 31,200 | 0 | 8,300 |
| 2024-09-20 | 0 | 39,400 | 0 | 31,400 | 0 | 8,000 |
| 2024-09-13 | 0 | 39,900 | 0 | 31,900 | 0 | 8,000 |
| 2024-09-06 | 0 | 39,400 | 0 | 30,300 | 0 | 9,100 |
| 2024-08-30 | 0 | 33,400 | 0 | 28,900 | 0 | 4,500 |
| 2024-08-23 | 0 | 32,000 | 0 | 29,000 | 0 | 3,000 |
| 2024-08-16 | 0 | 33,000 | 0 | 29,700 | 0 | 3,300 |
| 2024-08-09 | 0 | 33,800 | 0 | 29,400 | 0 | 4,400 |
| 2024-08-02 | 0 | 36,000 | 0 | 29,600 | 0 | 6,400 |
| 2024-07-26 | 0 | 38,500 | 0 | 30,100 | 0 | 8,400 |
| 2024-07-19 | 1,600 | 43,500 | 1,600 | 31,400 | 0 | 12,100 |
| 2024-07-12 | 0 | 34,300 | 0 | 32,300 | 0 | 2,000 |
| 2024-07-05 | 0 | 34,200 | 0 | 32,300 | 0 | 1,900 |
| 2024-06-28 | 0 | 35,500 | 0 | 33,800 | 0 | 1,700 |
| 2024-06-21 | 0 | 35,400 | 0 | 33,800 | 0 | 1,600 |
| 2024-06-14 | 0 | 35,900 | 0 | 34,000 | 0 | 1,900 |
| 2024-06-07 | 0 | 35,900 | 0 | 33,900 | 0 | 2,000 |
| 2024-05-31 | 0 | 36,300 | 0 | 34,100 | 0 | 2,200 |
| 2024-05-24 | 0 | 36,900 | 0 | 34,700 | 0 | 2,200 |
| 2024-05-17 | 0 | 36,500 | 0 | 34,200 | 0 | 2,300 |
| 2024-05-10 | 0 | 36,900 | 0 | 34,300 | 0 | 2,600 |
| 2024-05-02 | 0 | 36,400 | 0 | 33,700 | 0 | 2,700 |
| 2024-04-26 | 0 | 35,900 | 0 | 33,200 | 0 | 2,700 |
| 2024-04-19 | 0 | 36,100 | 0 | 32,900 | 0 | 3,200 |
| 2024-04-12 | 0 | 33,200 | 0 | 29,300 | 0 | 3,900 |
| 2024-04-05 | 0 | 34,600 | 0 | 29,500 | 0 | 5,100 |
| 2024-03-29 | 0 | 36,400 | 0 | 29,800 | 0 | 6,600 |
| 2024-03-22 | 0 | 39,400 | 0 | 31,200 | 0 | 8,200 |
| 2024-03-15 | 0 | 40,700 | 0 | 31,100 | 0 | 9,600 |
| 2024-03-08 | 0 | 43,200 | 0 | 29,800 | 0 | 13,400 |
| 2024-03-01 | 0 | 45,700 | 0 | 31,400 | 0 | 14,300 |
| 2024-02-22 | 0 | 46,200 | 0 | 30,000 | 0 | 16,200 |
| 2024-02-16 | 0 | 49,300 | 0 | 29,700 | 0 | 19,600 |
| 2024-02-09 | 0 | 49,800 | 0 | 30,200 | 0 | 19,600 |
| 2024-02-02 | 0 | 49,200 | 0 | 28,700 | 0 | 20,500 |
| 2024-01-26 | 0 | 50,100 | 0 | 28,500 | 0 | 21,600 |
| 2024-01-19 | 0 | 55,200 | 0 | 28,300 | 0 | 26,900 |
| 2024-01-12 | 0 | 49,600 | 0 | 28,300 | 0 | 21,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,000 | 0.47% | ▼ | -800 | 1,430 | 1,430 | 1,395 | 1,424 | 700 |
| 2024-04-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,800 | 0.57% | ▼ | -1,000 | 1,400 | 1,400 | 1,358 | 1,390 | 2,100 |
| 2024-03-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,800 | 0.69% | ▼ | -300 | 1,371 | 1,380 | 1,365 | 1,380 | 1,300 |
| 2024-03-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 6,100 | 0.72% | ▼ | -1,300 | 1,379 | 1,379 | 1,321 | 1,369 | 7,400 |
| 2024-03-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 7,400 | 0.88% | ▼ | -700 | 1,385 | 1,396 | 1,361 | 1,379 | 1,300 |
| 2024-03-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 8,100 | 0.96% | ▼ | -1,000 | 1,397 | 1,397 | 1,354 | 1,381 | 3,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:50 | Ｇ－ＦＬＮ | 2024年8月期本決算_決算説明会資料 |
| 20241015 | 15:50 | Ｇ－ＦＬＮ | 2024年8月期通期業績予想（連結・個別）と実績値との差異に関するお知らせ |
| 20241015 | 15:50 | Ｇ－ＦＬＮ | 2024年8月期決算短信〔日本基準〕(連結) |
| 20240725 | 15:00 | Ｇ－ＦＬＮ | 資金の借入に関するお知らせ |
| 20240717 | 15:00 | Ｇ－ＦＬＮ | 株主優待制度の導入に関するお知らせ |
| 20240712 | 15:00 | Ｇ－ＦＬＮ | 2024年８月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240712 | 15:00 | Ｇ－ＦＬＮ | 2024年8月期第3四半期決算説明資料 |
| 20240712 | 15:00 | Ｇ－ＦＬＮ | 通期業績予想の修正に関するお知らせ |
| 20240712 | 15:00 | Ｇ－ＦＬＮ | 役員報酬の減額に関するお知らせ |
| 20240712 | 15:00 | Ｇ－ＦＬＮ | 特別利益（補助金収入）の計上に関するお知らせ |
| 20240712 | 15:00 | Ｇ－ＦＬＮ | 子会社設立に関するお知らせ |
| 20240501 | 15:30 | Ｇ－ＦＬＮ | 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 20240416 | 17:00 | Ｇ－ＦＬＮ | （訂正）「2024年8月期 第2四半期決算説明資料」一部訂正について |
| 20240415 | 15:30 | Ｇ－ＦＬＮ | 当社執行役員・従業員に対する譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240415 | 15:30 | Ｇ－ＦＬＮ | 2024年8月期第2四半期決算説明資料 |
| 20240415 | 15:00 | Ｇ－ＦＬＮ | 2024年8月期第2四半期決算短信〔日本基準〕(連結) |
| 20240314 | 15:00 | Ｇ－ＦＬＮ | 執行役員制度導入のお知らせ |
| 20240110 | 15:00 | Ｇ－ＦＬＮ | 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UGN3 | 350 | 2024-10-04 16:00 | 株式会社フューチャーリンクネットワーク | 宮脇 邦人 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9241 | 1 | 株式会社フューチャーリンクネットワーク | 2024-10-23 04:23:06 |
| 9241 | 2 | FLN、「IRTV interviews～Pickup!Release～」に出演し、まるまるおまかせプランのリニューアルについて解説しました。 | 株式会社フューチャーリンクネットワーク | 2024-06-21 21:30:16 |
| 9241 | 2 | ディスクロージャー・ポリシー | 株式会社フューチャーリンクネットワーク | 2024-06-18 23:29:17 |
| 9241 | 2 | 免責事項 | 株式会社フューチャーリンクネットワーク | 2024-06-18 23:29:16 |
| 9241 | 2 | 電子公告 | 株式会社フューチャーリンクネットワーク | 2024-06-18 23:29:14 |
| 9241 | 2 | 株式情報 | 株式会社フューチャーリンクネットワーク | 2024-06-18 23:29:13 |
| 9241 | 2 | コーポレート・ガバナンス | 株式会社フューチャーリンクネットワーク | 2024-06-18 23:29:12 |
| 9241 | 2 | 役員一覧 | 株式会社フューチャーリンクネットワーク | 2024-06-18 23:29:11 |
| 9241 | 2 | IR動画（2024年） | 株式会社フューチャーリンクネットワーク | 2024-06-18 23:29:09 |
| 9241 | 2 | IRニュース | 株式会社フューチャーリンクネットワーク | 2024-06-18 23:29:08 |