[7840]フラベッドＨ:【ベッド】家具インテリア製造のほか、介護福祉事業も
Yahoo! 【プライム/19その他製品】 売上高:605610 当期純利益:29460 総資産:708880 時価:452億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,301 | 1,301 | 1,288 | 1,294 | 48,000 | -34,900 | 98% | ▼ | 8828 | 0 | 0 | 98% | 2% |
| 20250930 | 1,295 | 1,295 | 1,278 | 1,288 | 40,400 | -7,600 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20251001 | 1,290 | 1,292 | 1,272 | 1,279 | 44,700 | 4,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251002 | 1,279 | 1,285 | 1,274 | 1,283 | 38,000 | -6,700 | 100% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20251003 | 1,285 | 1,295 | 1,285 | 1,295 | 18,500 | -19,500 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251006 | 1,312 | 1,325 | 1,309 | 1,325 | 60,500 | 42,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251007 | 1,326 | 1,328 | 1,321 | 1,325 | 31,800 | -28,700 | 100% | -- | 2225 | 0 | 0 | 100% | 4% |
| 20251008 | 1,329 | 1,338 | 1,325 | 1,325 | 40,300 | 8,500 | 100% | -- | 1114 | 0 | 0 | 100% | 4% |
| 20251009 | 1,324 | 1,328 | 1,313 | 1,319 | 31,700 | -8,600 | 100% | ▼ | 8888 | 0 | 0 | 100% | 3% |
| 20251010 | 1,309 | 1,319 | 1,302 | 1,316 | 38,700 | 7,000 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20251014 | 1,310 | 1,317 | 1,304 | 1,315 | 34,600 | -4,100 | 100% | ▼▼▼ | 8228 | 0 | 0 | 99% | 3% |
| 20251015 | 1,324 | 1,336 | 1,324 | 1,332 | 28,100 | -6,500 | 101% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251016 | 1,332 | 1,341 | 1,332 | 1,338 | 23,600 | -4,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251017 | 1,338 | 1,342 | 1,328 | 1,336 | 26,000 | 2,400 | 100% | ▼ | 1717 | 0 | 0 | 100% | 4% |
| 20251020 | 1,345 | 1,347 | 1,338 | 1,340 | 32,600 | 6,600 | 100% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251021 | 1,338 | 1,342 | 1,328 | 1,331 | 28,900 | -3,700 | 99% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251022 | 1,332 | 1,343 | 1,332 | 1,341 | 28,700 | -200 | 101% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 20251023 | 1,341 | 1,345 | 1,333 | 1,335 | 26,400 | -2,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20251024 | 1,340 | 1,340 | 1,329 | 1,333 | 24,000 | -2,400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251027 | 1,336 | 1,344 | 1,334 | 1,337 | 23,900 | -100 | 100% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 20251028 | 1,337 | 1,337 | 1,311 | 1,315 | 31,700 | 7,800 | 98% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20251029 | 1,313 | 1,320 | 1,302 | 1,312 | 37,400 | 5,700 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251030 | 1,317 | 1,322 | 1,301 | 1,301 | 228,400 | 191,000 | 99% | ▼▼▼ | 1717 | 24 | 0 | 97% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-16 | 7840 | Nomura International plc | 638,676 | 2% | ▲ | 106,573 |
| 2025-10-10 | 7840 | GOLDMAN SACHS INTERNATIONAL | 250,736 | 1% | ▼ | -61,700 |
| 2025-10-10 | 7840 | Nomura International plc | 532,103 | 2% | ▲ | 47,619 |
| 2025-10-08 | 7840 | Nomura International plc | 484,484 | 1% | ▼ | -2,497 |
| 2025-10-07 | 7840 | Nomura International plc | 486,981 | 1% | ▲ | 1,105 |
| 2025-10-06 | 7840 | Nomura International plc | 485,876 | 1% | ▼ | -6,941 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 13,400 | 11,100 | 9,200 | 900 | 4,200 | 10,200 |
| 2025-10-17 | 11,200 | 14,100 | 7,200 | 900 | 4,000 | 13,200 |
| 2025-10-10 | 11,800 | 14,000 | 7,500 | 900 | 4,300 | 13,100 |
| 2025-10-03 | 10,700 | 11,100 | 7,000 | 900 | 3,700 | 10,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-03-24 14:29 | S100VG3P | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-07 12:54 | S100U6BN | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-06-21 11:20 | S100TOEE | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-05-09 12:22 | S100TDH0 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-04-22 10:23 | S100TARQ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-04-05 14:53 | S100T89N | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-03-25 14:24 | S100T40J | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-03-06 10:00 | S100T05E | 池田 茂 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-03-05 10:03 | S100SZQ8 | 池田 茂 | 変更報告書 |
| 2024-02-29 16:10 | S100SZA3 | 有限会社しげる不動産 | 変更報告書 |