[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:457億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251006 | 1,312 | 1,325 | 1,309 | 1,325 | 60,500 | 42,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
20250926 | 1,300 | 1,320 | 1,300 | 1,320 | 82,900 | 39,400 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
20250919 | 1,295 | 1,297 | 1,290 | 1,297 | 54,700 | 26,200 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
20250925 | 1,298 | 1,303 | 1,295 | 1,298 | 43,500 | 8,600 | 100% | ▲ | 1171 | 0 | 0 | 100% | 3% |
20251008 | 1,329 | 1,338 | 1,325 | 1,325 | 40,300 | 8,500 | 100% | -- | 1114 | 0 | 0 | 100% | 4% |
20250912 | 1,294 | 1,296 | 1,290 | 1,295 | 25,000 | 7,300 | 100% | ▲ | 4171 | 0 | 0 | 100% | 3% |
20251010 | 1,309 | 1,319 | 1,302 | 1,316 | 38,700 | 7,000 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
20251001 | 1,290 | 1,292 | 1,272 | 1,279 | 44,700 | 4,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
20250918 | 1,294 | 1,294 | 1,286 | 1,294 | 28,500 | 2,500 | 100% | ▲ | 7771 | 0 | 0 | 100% | 3% |
20250917 | 1,297 | 1,297 | 1,290 | 1,293 | 26,000 | 1,700 | 100% | ▼ | 7777 | 0 | 0 | 100% | 2% |
20250924 | 1,300 | 1,300 | 1,291 | 1,296 | 34,900 | 800 | 100% | ▼ | 7717 | 0 | 0 | 100% | 3% |
20250909 | 1,298 | 1,303 | 1,291 | 1,295 | 22,500 | 300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 3% |
20250911 | 1,295 | 1,296 | 1,289 | 1,294 | 17,700 | -400 | 100% | ▼ | 8858 | 0 | 0 | 100% | 3% |
20250916 | 1,299 | 1,299 | 1,293 | 1,298 | 24,300 | -700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
20250910 | 1,295 | 1,297 | 1,291 | 1,295 | 18,100 | -4,400 | 100% | -- | 8585 | 0 | 0 | 100% | 3% |
20250908 | 1,294 | 1,296 | 1,289 | 1,296 | 22,200 | -5,300 | 101% | ▲ | 2222 | 0 | 0 | 100% | 3% |
20251002 | 1,279 | 1,285 | 1,274 | 1,283 | 38,000 | -6,700 | 100% | ▲ | 8282 | 0 | 0 | 97% | 1% |
20250930 | 1,295 | 1,295 | 1,278 | 1,288 | 40,400 | -7,600 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
20251009 | 1,324 | 1,328 | 1,313 | 1,319 | 31,700 | -8,600 | 100% | ▼ | 8888 | 0 | 0 | 100% | 3% |
20251003 | 1,285 | 1,295 | 1,285 | 1,295 | 18,500 | -19,500 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
20250922 | 1,299 | 1,304 | 1,296 | 1,297 | 34,100 | -20,600 | 100% | -- | 2225 | 0 | 0 | 100% | 3% |
20251007 | 1,326 | 1,328 | 1,321 | 1,325 | 31,800 | -28,700 | 100% | -- | 2225 | 0 | 0 | 100% | 4% |
20250929 | 1,301 | 1,301 | 1,288 | 1,294 | 48,000 | -34,900 | 98% | ▼ | 8828 | 0 | 0 | 98% | 2% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-09-25 | 7840 | Nomura International plc | 492,817 | 1% | ▲ | 38,597 |
2025-10-06 | 7840 | Nomura International plc | 485,876 | 1% | ▼ | -6,941 |
2025-10-07 | 7840 | Nomura International plc | 486,981 | 1% | ▲ | 1,105 |
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 | 11,600 | 12,100 | 7,300 | 5,600 | 4,300 | 6,500 |
2025-09-19 | 11,300 | 15,500 | 7,300 | 8,400 | 4,000 | 7,100 |
2025-09-26 | 9,900 | 37,200 | 6,900 | 9,600 | 3,000 | 27,600 |
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 |
---|---|---|---|
2024-02-29 16:10 | S100SZA3 | 有限会社しげる不動産 | 変更報告書 |
2024-03-05 10:03 | S100SZQ8 | 池田 茂 | 変更報告書 |
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) |
2024-03-25 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) |
2024-04-05 14:53 | S100T89N | 野村證券株式会社 | 変更報告書(特例対象株券等) |
2024-04-22 10:23 | S100TARQ | 野村證券株式会社 | 変更報告書(特例対象株券等) |
2024-05-09 12:22 | S100TDH0 | 野村證券株式会社 | 変更報告書(特例対象株券等) |
2024-06-21 11:20 | S100TOEE | 野村證券株式会社 | 変更報告書(特例対象株券等) |
2024-08-07 12:54 | S100U6BN | 野村證券株式会社 | 変更報告書(特例対象株券等) |
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) |