[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/その他製品】 売上高:605610 当期純利益:29460 総資産:708880 時価:439億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,263 | 1,267 | 1,260 | 1,264 | 39,900 | 6,000 | 100% | ▲ | 7771 | 0 | 0 | 96% | 0% |
| 20250827 | 1,267 | 1,268 | 1,262 | 1,262 | 33,900 | -11,300 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250826 | 1,277 | 1,277 | 1,267 | 1,267 | 45,200 | 11,400 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250825 | 1,280 | 1,280 | 1,272 | 1,277 | 33,800 | 8,600 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250822 | 1,283 | 1,283 | 1,276 | 1,279 | 25,200 | 3,500 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20250821 | 1,286 | 1,286 | 1,279 | 1,282 | 21,700 | 4,400 | 100% | ▼ | 7777 | 0 | 0 | 98% | 0% |
| 20250820 | 1,290 | 1,290 | 1,284 | 1,285 | 17,300 | -5,600 | 100% | -- | 2225 | 0 | 0 | 98% | 0% |
| 20250819 | 1,286 | 1,286 | 1,278 | 1,285 | 22,900 | -5,400 | 100% | ▼ | 8828 | 0 | 0 | 98% | 1% |
| 20250818 | 1,283 | 1,289 | 1,281 | 1,287 | 28,300 | -5,700 | 101% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250815 | 1,281 | 1,286 | 1,275 | 1,279 | 34,000 | 700 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250814 | 1,291 | 1,291 | 1,280 | 1,281 | 33,300 | -4,100 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20250813 | 1,298 | 1,298 | 1,288 | 1,294 | 37,400 | -18,600 | 100% | ▼▼▼ | 8858 | 0 | 0 | 99% | 2% |
| 20250728 | 1,301 | 1,313 | 1,285 | 1,288 | 37,800 | 13,300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 3% |
| 20250812 | 1,298 | 1,304 | 1,293 | 1,295 | 56,000 | 30,600 | 100% | ▼▼ | 4777 | 0 | 0 | 99% | 3% |
| 20250808 | 1,299 | 1,304 | 1,295 | 1,298 | 25,400 | 2,200 | 100% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250807 | 1,301 | 1,308 | 1,296 | 1,301 | 23,200 | 3,200 | 100% | -- | 4774 | 0 | 0 | 99% | 4% |
| 20250806 | 1,308 | 1,308 | 1,299 | 1,301 | 20,000 | 5,700 | 100% | ▲▲ | 4411 | 0 | 0 | 99% | 4% |
| 20250805 | 1,306 | 1,308 | 1,299 | 1,299 | 14,300 | -16,800 | 100% | ▲ | 8222 | 0 | 0 | 99% | 4% |
| 20250804 | 1,303 | 1,310 | 1,294 | 1,298 | 31,100 | 300 | 99% | ▼ | 7117 | 0 | 0 | 99% | 3% |
| 20250730 | 1,284 | 1,289 | 1,275 | 1,284 | 26,900 | -300 | 100% | ▲ | 8282 | 0 | 0 | 99% | 2% |
| 20250729 | 1,293 | 1,293 | 1,274 | 1,280 | 27,200 | -10,600 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20250801 | 1,300 | 1,312 | 1,291 | 1,311 | 30,800 | -8,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250731 | 1,290 | 1,297 | 1,288 | 1,297 | 38,900 | 12,000 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-01 | 7840 | Nomura International plc | 421,341 | 1% | ▲ | 35,623 |
| 2025-08-15 | 7840 | Nomura International plc | 452,528 | 1% | ▲ | 31,187 |
| 2025-08-18 | 7840 | Nomura International plc | 450,264 | 1% | ▼ | -2,264 |
| 2025-08-22 | 7840 | Nomura International plc | 454,220 | 1% | ▲ | 3,956 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 20,700 | 9,600 | 17,400 | 1,000 | 3,300 | 8,600 |
| 2025-08-08 | 21,300 | 9,100 | 17,500 | 1,200 | 3,800 | 7,900 |
| 2025-08-15 | 10,600 | 9,000 | 7,200 | 1,200 | 3,400 | 7,800 |
| 2025-08-22 | 12,300 | 9,500 | 7,800 | 1,300 | 4,500 | 8,200 |
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） |