| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 95% | 78% | 103% |
| 20241008 | 1,510 | 1,512 | 1,485 | 1,500 | 5,400 | -7 | 100% | 99% | 73% | ▼▼▼ | 98% | 96% | 94% | 78% | 102% |
| 20241009 | 1,528 | 1,528 | 1,500 | 1,500 | 1,300 | 0 | 100% | 98% | 24% | -- | 99% | 98% | 96% | 78% | 102% |
| 20241010 | 1,499 | 1,499 | 1,484 | 1,484 | 1,500 | -16 | 99% | 99% | 115% | ▼ | 96% | 99% | 97% | 77% | 101% |
| 20241011 | 1,483 | 1,483 | 1,430 | 1,430 | 5,300 | -54 | 96% | 96% | 353% | ▼▼ | 101% | 101% | 98% | 74% | 100% |
| 20241015 | 1,460 | 1,474 | 1,438 | 1,474 | 3,700 | 44 | 103% | 101% | 70% | ▲ | 101% | 100% | 98% | 77% | 103% |
| 20241016 | 1,456 | 1,473 | 1,431 | 1,472 | 5,300 | -2 | 100% | 101% | 143% | ▼ | 102% | 101% | 99% | 77% | 103% |
| 20241017 | 1,442 | 1,471 | 1,440 | 1,470 | 4,400 | -2 | 100% | 102% | 83% | ▼▼ | 100% | 98% | 98% | 76% | 103% |
| 20241018 | 1,468 | 1,470 | 1,441 | 1,470 | 2,400 | 0 | 100% | 100% | 55% | -- | 100% | 98% | 97% | 76% | 103% |
| 20241021 | 1,460 | 1,472 | 1,460 | 1,463 | 2,500 | -7 | 100% | 100% | 104% | ▼ | 100% | 98% | 97% | 76% | 102% |
| 20241022 | 1,461 | 1,463 | 1,441 | 1,463 | 1,400 | 0 | 100% | 100% | 56% | -- | 98% | 98% | 96% | 76% | 102% |
| 20241023 | 1,463 | 1,463 | 1,431 | 1,432 | 2,000 | -31 | 98% | 98% | 143% | ▼ | 100% | 100% | 98% | 75% | 100% |
| 20241024 | 1,435 | 1,450 | 1,435 | 1,435 | 1,300 | 3 | 100% | 100% | 65% | ▲ | 98% | 98% | 97% | 75% | 100% |
| 20241025 | 1,450 | 1,455 | 1,413 | 1,425 | 2,100 | -10 | 99% | 98% | 162% | ▼ | 101% | 102% | 100% | 74% | 100% |
| 20241028 | 1,409 | 1,427 | 1,409 | 1,427 | 1,100 | 2 | 100% | 101% | 52% | ▲ | 99% | 100% | 98% | 74% | 100% |
| 20241029 | 1,437 | 1,456 | 1,416 | 1,425 | 1,800 | -2 | 100% | 99% | 164% | ▼ | 101% | 100% | 99% | 85% | 100% |
| 20241030 | 1,418 | 1,428 | 1,417 | 1,428 | 700 | 3 | 100% | 101% | 39% | ▲ | 100% | 100% | 98% | 92% | 100% |
| 20241031 | 1,417 | 1,417 | 1,416 | 1,416 | 800 | -12 | 99% | 100% | 114% | ▼ | 101% | 100% | 97% | 91% | 100% |
| 20241101 | 1,413 | 1,433 | 1,413 | 1,433 | 400 | 17 | 101% | 101% | 50% | ▲ | 100% | 99% | 96% | 93% | 101% |
| 20241105 | 1,417 | 1,417 | 1,417 | 1,417 | 1,000 | -16 | 99% | 100% | 250% | ▼ | 99% | 98% | 96% | 94% | 100% |
| 20241106 | 1,428 | 1,428 | 1,412 | 1,412 | 3,000 | -5 | 100% | 99% | 300% | ▼▼ | 100% | 100% | 97% | 94% | 100% |
| 20241107 | 1,412 | 1,412 | 1,405 | 1,407 | 2,500 | -5 | 100% | 100% | 83% | ▼▼▼ | 99% | 99% | 95% | 94% | 100% |
| 20241108 | 1,419 | 1,419 | 1,409 | 1,409 | 400 | 2 | 100% | 99% | 16% | ▲ | 100% | 99% | 96% | 95% | 100% |
| 20241111 | 1,408 | 1,408 | 1,405 | 1,405 | 1,400 | -4 | 100% | 100% | 350% | ▼ | 100% | 99% | 96% | 95% | 100% |
| 20241112 | 1,407 | 1,410 | 1,403 | 1,403 | 800 | -2 | 100% | 100% | 57% | ▼▼ | 100% | 97% | 97% | 95% | 100% |
| 20241113 | 1,406 | 1,411 | 1,401 | 1,411 | 1,400 | 8 | 101% | 100% | 175% | ▲ | 100% | 97% | 97% | 96% | 101% |
| 20241114 | 1,403 | 1,403 | 1,398 | 1,400 | 2,200 | -11 | 99% | 100% | 157% | ▼ | 98% | 97% | 97% | 95% | 100% |
| 20241115 | 1,412 | 1,412 | 1,385 | 1,386 | 1,800 | -14 | 99% | 98% | 82% | ▼▼ | 99% | 99% | 99% | 94% | 100% |
| 20241118 | 1,380 | 1,389 | 1,364 | 1,370 | 1,700 | -16 | 99% | 99% | 94% | ▼▼▼ | 99% | 99% | 99% | 94% | 100% |
| 20241119 | 1,370 | 1,370 | 1,362 | 1,362 | 500 | -8 | 99% | 99% | 29% | ▼▼▼▼ | 100% | 99% | 100% | 93% | 100% |
| 20241120 | 1,362 | 1,368 | 1,352 | 1,362 | 1,500 | 0 | 100% | 100% | 300% | -- | 100% | 99% | 100% | 95% | 100% |
| 20241121 | 1,362 | 1,365 | 1,355 | 1,365 | 600 | 3 | 100% | 100% | 40% | ▲ | 100% | 99% | 101% | 95% | 100% |
| 20241122 | 1,351 | 1,351 | 1,350 | 1,350 | 1,600 | -15 | 99% | 100% | 267% | ▼ | 100% | 99% | 101% | 94% | 100% |
| 20241125 | 1,347 | 1,350 | 1,342 | 1,342 | 17,000 | -8 | 99% | 100% | 1063% | ▼▼ | 100% | 100% | 102% | 94% | 100% |
| 20241126 | 1,342 | 1,342 | 1,342 | 1,342 | 1,300 | 0 | 100% | 100% | 8% | -- | 100% | 100% | 101% | 94% | 100% |
| 20241127 | 1,342 | 1,379 | 1,337 | 1,337 | 1,600 | -5 | 100% | 100% | 123% | ▼ | 100% | 101% | 101% | 93% | 100% |
| 20241128 | 1,338 | 1,338 | 1,338 | 1,338 | 1,200 | 1 | 100% | 100% | 75% | ▲ | 100% | 101% | 101% | 93% | 100% |
| 20241129 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 2 | 100% | 100% | 8% | ▲▲ | 100% | 101% | 101% | 94% | 100% |
| 20241202 | 1,337 | 1,339 | 1,337 | 1,339 | 400 | -1 | 100% | 100% | 400% | ▼ | 100% | 100% | 101% | 94% | 100% |
| 20241203 | 1,339 | 1,339 | 1,339 | 1,339 | 200 | 0 | 100% | 100% | 50% | -- | 100% | 102% | 101% | 95% | 100% |
| 20241204 | 1,341 | 1,345 | 1,341 | 1,345 | 500 | 6 | 100% | 100% | 250% | ▲ | 99% | 100% | 97% | 95% | 101% |
| 20241205 | 1,369 | 1,369 | 1,346 | 1,350 | 1,100 | 5 | 100% | 99% | 220% | ▲▲ | 100% | 100% | 98% | 96% | 101% |
| 20241206 | 1,346 | 1,346 | 1,344 | 1,344 | 600 | -6 | 100% | 100% | 55% | ▼ | 100% | 101% | 0% | 95% | 101% |
| 20241209 | 1,344 | 1,344 | 1,344 | 1,344 | 300 | 0 | 100% | 100% | 50% | -- | 99% | 99% | 0% | 95% | 101% |
| 20241210 | 1,374 | 1,374 | 1,350 | 1,363 | 600 | 19 | 101% | 99% | 200% | ▲ | 100% | 99% | 0% | 97% | 102% |
| 20241211 | 1,351 | 1,351 | 1,350 | 1,351 | 1,300 | -12 | 99% | 100% | 217% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20241212 | 1,353 | 1,353 | 1,350 | 1,350 | 300 | -1 | 100% | 100% | 23% | ▼▼ | 100% | 100% | 0% | 97% | 101% |
| 20241213 | 1,351 | 1,354 | 1,335 | 1,354 | 1,200 | 4 | 100% | 100% | 400% | ▲ | 99% | 98% | 0% | 99% | 101% |
| 20241216 | 1,354 | 1,354 | 1,340 | 1,340 | 800 | -14 | 99% | 99% | 67% | ▼ | 101% | 100% | 0% | 98% | 100% |
| 20241217 | 1,323 | 1,342 | 1,321 | 1,333 | 2,100 | -7 | 99% | 101% | 263% | ▼▼ | 101% | 0% | 0% | 98% | 100% |
| 20241218 | 1,340 | 1,349 | 1,335 | 1,349 | 500 | 16 | 101% | 101% | 24% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 1,327 | 1,346 | 1,327 | 1,331 | 1,000 | -18 | 99% | 100% | 200% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 1,320 | 1,327 | 1,320 | 1,321 | 1,900 | -10 | 99% | 100% | 190% | ▼▼ | % | % | % | 97% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 55,000 | 0 | 37,000 | 0 | 18,000 |
| 2024-12-06 | 0 | 54,700 | 0 | 37,100 | 0 | 17,600 |
| 2024-11-29 | 0 | 54,900 | 0 | 37,200 | 0 | 17,700 |
| 2024-11-22 | 0 | 54,500 | 0 | 37,200 | 0 | 17,300 |
| 2024-11-15 | 0 | 53,600 | 0 | 37,300 | 0 | 16,300 |
| 2024-11-08 | 0 | 55,000 | 0 | 37,400 | 0 | 17,600 |
| 2024-11-01 | 0 | 55,600 | 0 | 37,200 | 0 | 18,400 |
| 2024-10-25 | 0 | 55,000 | 0 | 37,200 | 0 | 17,800 |
| 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 |
|---|---|---|---|
| 20241212 | 12:30 | Ｇ－ＦＬＮ | 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 |
| 20241127 | 08:00 | Ｇ－ＦＬＮ | 事業計画及び成長可能性に関する事項について |
| 20241107 | 15:50 | Ｇ－ＦＬＮ | 上場維持基準の適合に関するお知らせ |
| 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 | 2024-12-21 14:21:03 |
| 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 |