| 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 | 1,700 | 1,703 | 1,674 | 1,680 | 29,400 | 7 | 100% | 99% | 49% | ▲ | 100% | 103% | 100% | 100% | 114% |
| 20240925 | 1,680 | 1,695 | 1,665 | 1,677 | 21,000 | -3 | 100% | 100% | 71% | ▼ | 101% | 103% | 99% | 100% | 114% |
| 20240926 | 1,689 | 1,710 | 1,683 | 1,710 | 31,400 | 33 | 102% | 101% | 150% | ▲ | 100% | 100% | 98% | 100% | 116% |
| 20240927 | 1,712 | 1,733 | 1,697 | 1,711 | 21,900 | 1 | 100% | 100% | 70% | ▲▲ | 102% | 103% | 101% | 100% | 116% |
| 20240930 | 1,664 | 1,742 | 1,652 | 1,692 | 62,600 | -19 | 99% | 102% | 286% | ▼ | 102% | 100% | 97% | 99% | 115% |
| 20241001 | 1,705 | 1,738 | 1,697 | 1,736 | 18,900 | 44 | 103% | 102% | 30% | ▲ | 100% | 100% | 96% | 100% | 118% |
| 20241002 | 1,703 | 1,722 | 1,696 | 1,700 | 17,800 | -36 | 98% | 100% | 94% | ▼ | 99% | 96% | 93% | 98% | 116% |
| 20241003 | 1,734 | 1,749 | 1,720 | 1,720 | 14,200 | 20 | 101% | 99% | 80% | ▲ | 99% | 96% | 94% | 99% | 117% |
| 20241004 | 1,720 | 1,738 | 1,710 | 1,711 | 18,300 | -9 | 99% | 99% | 129% | ▼ | 98% | 95% | 91% | 99% | 116% |
| 20241007 | 1,740 | 1,740 | 1,701 | 1,702 | 19,900 | -9 | 99% | 98% | 109% | ▼▼ | 98% | 99% | 93% | 98% | 116% |
| 20241008 | 1,698 | 1,704 | 1,666 | 1,671 | 25,500 | -31 | 98% | 98% | 128% | ▼▼▼ | 97% | 99% | 95% | 96% | 114% |
| 20241009 | 1,695 | 1,695 | 1,650 | 1,650 | 30,400 | -21 | 99% | 97% | 119% | ▼▼▼▼ | 100% | 100% | 98% | 95% | 112% |
| 20241010 | 1,647 | 1,663 | 1,622 | 1,645 | 27,100 | -5 | 100% | 100% | 89% | ▼▼▼▼▼ | 100% | 99% | 98% | 95% | 112% |
| 20241011 | 1,644 | 1,645 | 1,621 | 1,636 | 15,300 | -9 | 99% | 100% | 56% | ▼▼▼▼▼▼ | 101% | 97% | 98% | 94% | 108% |
| 20241015 | 1,659 | 1,699 | 1,645 | 1,679 | 24,500 | 43 | 103% | 101% | 160% | ▲ | 99% | 97% | 98% | 97% | 109% |
| 20241016 | 1,655 | 1,680 | 1,640 | 1,646 | 18,500 | -33 | 98% | 99% | 76% | ▼ | 99% | 96% | 98% | 95% | 104% |
| 20241017 | 1,646 | 1,649 | 1,628 | 1,631 | 11,500 | -15 | 99% | 99% | 62% | ▼▼ | 99% | 95% | 100% | 94% | 102% |
| 20241018 | 1,632 | 1,641 | 1,615 | 1,615 | 13,700 | -16 | 99% | 99% | 119% | ▼▼▼ | 100% | 96% | 105% | 93% | 100% |
| 20241021 | 1,602 | 1,621 | 1,585 | 1,610 | 20,600 | -5 | 100% | 100% | 150% | ▼▼▼▼ | 99% | 96% | 105% | 93% | 100% |
| 20241022 | 1,603 | 1,610 | 1,568 | 1,579 | 40,800 | -31 | 98% | 99% | 198% | ▼▼▼▼▼ | 99% | 100% | 108% | 91% | 100% |
| 20241023 | 1,567 | 1,569 | 1,550 | 1,555 | 24,900 | -24 | 98% | 99% | 61% | ▼▼▼▼▼▼ | 100% | 102% | 110% | 90% | 100% |
| 20241024 | 1,532 | 1,565 | 1,531 | 1,535 | 24,900 | -20 | 99% | 100% | 100% | ▼▼▼▼▼▼▼ | 99% | 103% | 110% | 88% | 100% |
| 20241025 | 1,536 | 1,538 | 1,503 | 1,521 | 24,200 | -14 | 99% | 99% | 97% | ▼▼▼▼▼▼▼▼ | 103% | 105% | 112% | 88% | 100% |
| 20241028 | 1,504 | 1,559 | 1,504 | 1,545 | 33,100 | 24 | 102% | 103% | 137% | ▲ | 101% | 103% | 109% | 89% | 102% |
| 20241029 | 1,543 | 1,575 | 1,543 | 1,563 | 25,700 | 18 | 101% | 101% | 78% | ▲▲ | 100% | 101% | 108% | 90% | 103% |
| 20241030 | 1,564 | 1,572 | 1,544 | 1,566 | 66,700 | 3 | 100% | 100% | 260% | ▲▲▲ | 101% | 103% | 108% | 91% | 103% |
| 20241031 | 1,566 | 1,587 | 1,542 | 1,579 | 20,000 | 13 | 101% | 101% | 30% | ▲▲▲▲ | 99% | 103% | 107% | 92% | 104% |
| 20241101 | 1,578 | 1,583 | 1,556 | 1,562 | 18,700 | -17 | 99% | 99% | 94% | ▼ | 100% | 102% | 107% | 91% | 103% |
| 20241105 | 1,575 | 1,592 | 1,564 | 1,582 | 20,000 | 20 | 101% | 100% | 107% | ▲ | 100% | 100% | 106% | 93% | 104% |
| 20241106 | 1,589 | 1,600 | 1,572 | 1,584 | 15,700 | 2 | 100% | 100% | 79% | ▲▲ | 102% | 100% | 106% | 94% | 104% |
| 20241107 | 1,594 | 1,619 | 1,588 | 1,618 | 26,900 | 34 | 102% | 102% | 171% | ▲▲▲ | 99% | 98% | 104% | 96% | 106% |
| 20241108 | 1,625 | 1,628 | 1,601 | 1,605 | 18,800 | -13 | 99% | 99% | 70% | ▼ | 99% | 102% | 105% | 96% | 106% |
| 20241111 | 1,605 | 1,605 | 1,576 | 1,584 | 19,500 | -21 | 99% | 99% | 104% | ▼▼ | 100% | 105% | 106% | 94% | 104% |
| 20241112 | 1,594 | 1,609 | 1,582 | 1,590 | 15,000 | 6 | 100% | 100% | 77% | ▲ | 100% | 106% | 104% | 95% | 105% |
| 20241113 | 1,591 | 1,598 | 1,585 | 1,598 | 12,000 | 8 | 101% | 100% | 80% | ▲▲ | 98% | 104% | 103% | 97% | 105% |
| 20241114 | 1,619 | 1,619 | 1,581 | 1,587 | 23,100 | -11 | 99% | 98% | 193% | ▼ | 102% | 106% | 104% | 97% | 104% |
| 20241115 | 1,600 | 1,680 | 1,576 | 1,639 | 72,300 | 52 | 103% | 102% | 313% | ▲ | 102% | 101% | 101% | 100% | 108% |
| 20241118 | 1,644 | 1,680 | 1,639 | 1,679 | 35,000 | 40 | 102% | 102% | 48% | ▲▲ | 101% | 98% | 99% | 100% | 110% |
| 20241119 | 1,678 | 1,709 | 1,675 | 1,688 | 43,000 | 9 | 101% | 101% | 123% | ▲▲▲ | 99% | 99% | 98% | 100% | 111% |
| 20241120 | 1,700 | 1,709 | 1,678 | 1,689 | 12,000 | 1 | 100% | 99% | 28% | ▲▲▲▲ | 98% | 99% | 98% | 100% | 111% |
| 20241121 | 1,696 | 1,696 | 1,660 | 1,665 | 11,900 | -24 | 99% | 98% | 99% | ▼ | 99% | 99% | 99% | 99% | 109% |
| 20241122 | 1,670 | 1,672 | 1,627 | 1,650 | 47,700 | -15 | 99% | 99% | 401% | ▼▼ | 100% | 99% | 101% | 98% | 108% |
| 20241125 | 1,650 | 1,665 | 1,636 | 1,644 | 43,100 | -6 | 100% | 100% | 90% | ▼▼▼ | 102% | 100% | 101% | 97% | 106% |
| 20241126 | 1,645 | 1,712 | 1,641 | 1,685 | 69,000 | 41 | 102% | 102% | 160% | ▲ | 98% | 98% | 98% | 100% | 108% |
| 20241127 | 1,700 | 1,700 | 1,652 | 1,660 | 11,400 | -25 | 99% | 98% | 17% | ▼ | 99% | 100% | 100% | 98% | 106% |
| 20241128 | 1,660 | 1,667 | 1,600 | 1,636 | 32,400 | -24 | 99% | 99% | 284% | ▼▼ | 100% | 100% | 101% | 97% | 105% |
| 20241129 | 1,637 | 1,647 | 1,629 | 1,633 | 15,400 | -3 | 100% | 100% | 48% | ▼▼▼ | 100% | 99% | 100% | 97% | 105% |
| 20241202 | 1,657 | 1,657 | 1,630 | 1,650 | 40,600 | 17 | 101% | 100% | 264% | ▲ | 100% | 98% | 99% | 98% | 104% |
| 20241203 | 1,663 | 1,663 | 1,643 | 1,660 | 20,600 | 10 | 101% | 100% | 51% | ▲▲ | 98% | 98% | 99% | 98% | 105% |
| 20241204 | 1,661 | 1,674 | 1,611 | 1,633 | 35,300 | -27 | 98% | 98% | 171% | ▼ | 99% | 98% | 100% | 97% | 103% |
| 20241205 | 1,652 | 1,652 | 1,633 | 1,633 | 5,700 | 0 | 100% | 99% | 16% | -- | 100% | 99% | 101% | 97% | 103% |
| 20241206 | 1,624 | 1,628 | 1,605 | 1,622 | 18,400 | -11 | 99% | 100% | 323% | ▼ | 99% | 100% | 0% | 96% | 102% |
| 20241209 | 1,632 | 1,633 | 1,618 | 1,622 | 12,500 | 0 | 100% | 99% | 68% | -- | 99% | 102% | 0% | 96% | 102% |
| 20241210 | 1,622 | 1,633 | 1,611 | 1,611 | 14,500 | -11 | 99% | 99% | 116% | ▼ | 100% | 103% | 0% | 95% | 102% |
| 20241211 | 1,615 | 1,620 | 1,603 | 1,608 | 14,800 | -3 | 100% | 100% | 102% | ▼▼ | 99% | 101% | 0% | 95% | 101% |
| 20241212 | 1,621 | 1,625 | 1,609 | 1,609 | 14,100 | 1 | 100% | 99% | 95% | ▲ | 101% | 102% | 0% | 95% | 100% |
| 20241213 | 1,610 | 1,634 | 1,610 | 1,633 | 10,000 | 24 | 101% | 101% | 71% | ▲▲ | 101% | 100% | 0% | 97% | 102% |
| 20241216 | 1,647 | 1,659 | 1,629 | 1,659 | 22,100 | 26 | 102% | 101% | 221% | ▲▲▲ | 98% | 99% | 0% | 98% | 103% |
| 20241217 | 1,659 | 1,667 | 1,629 | 1,632 | 18,200 | -27 | 98% | 98% | 82% | ▼ | 99% | 0% | 0% | 97% | 101% |
| 20241218 | 1,642 | 1,642 | 1,620 | 1,633 | 17,200 | 1 | 100% | 99% | 95% | ▲ | 101% | 0% | 0% | 97% | 102% |
| 20241219 | 1,616 | 1,639 | 1,609 | 1,637 | 14,500 | 4 | 100% | 101% | 84% | ▲▲ | 100% | 0% | 0% | 97% | 102% |
| 20241220 | 1,645 | 1,649 | 1,634 | 1,647 | 18,300 | 10 | 101% | 100% | 126% | ▲▲▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 17,900 | 218,500 | 0 | 123,700 | 17,900 | 94,800 |
| 2024-12-06 | 18,000 | 220,600 | 0 | 124,300 | 18,000 | 96,300 |
| 2024-11-29 | 20,900 | 210,300 | 0 | 122,200 | 20,900 | 88,100 |
| 2024-11-22 | 18,100 | 212,900 | 0 | 124,300 | 18,100 | 88,600 |
| 2024-11-15 | 25,100 | 217,500 | 0 | 125,200 | 25,100 | 92,300 |
| 2024-11-08 | 17,900 | 211,700 | 0 | 120,600 | 17,900 | 91,100 |
| 2024-11-01 | 18,100 | 222,600 | 100 | 129,200 | 18,000 | 93,400 |
| 2024-10-25 | 23,500 | 204,000 | 0 | 109,200 | 23,500 | 94,800 |
| 2024-10-18 | 19,800 | 209,100 | 0 | 109,600 | 19,800 | 99,500 |
| 2024-10-11 | 20,900 | 204,800 | 0 | 107,100 | 20,900 | 97,700 |
| 2024-10-04 | 20,800 | 201,600 | 0 | 108,000 | 20,800 | 93,600 |
| 2024-09-27 | 22,300 | 206,900 | 0 | 109,800 | 22,300 | 97,100 |
| 2024-09-20 | 21,500 | 210,000 | 0 | 106,600 | 21,500 | 103,400 |
| 2024-09-13 | 20,400 | 197,700 | 0 | 84,700 | 20,400 | 113,000 |
| 2024-09-06 | 19,400 | 200,700 | 0 | 93,600 | 19,400 | 107,100 |
| 2024-08-30 | 16,500 | 202,600 | 0 | 96,300 | 16,500 | 106,300 |
| 2024-08-23 | 16,200 | 202,500 | 0 | 95,500 | 16,200 | 107,000 |
| 2024-08-16 | 17,000 | 205,100 | 0 | 87,800 | 17,000 | 117,300 |
| 2024-08-09 | 2,600 | 176,800 | 0 | 88,300 | 2,600 | 88,500 |
| 2024-08-02 | 17,100 | 215,500 | 0 | 103,300 | 17,100 | 112,200 |
| 2024-07-26 | 31,700 | 200,500 | 0 | 107,500 | 31,700 | 93,000 |
| 2024-07-19 | 42,200 | 204,900 | 0 | 112,100 | 42,200 | 92,800 |
| 2024-07-12 | 46,200 | 210,600 | 100 | 104,100 | 46,100 | 106,500 |
| 2024-07-05 | 49,400 | 198,300 | 0 | 108,000 | 49,400 | 90,300 |
| 2024-06-28 | 49,300 | 196,000 | 0 | 110,600 | 49,300 | 85,400 |
| 2024-06-21 | 47,800 | 211,400 | 0 | 119,200 | 47,800 | 92,200 |
| 2024-06-14 | 21,200 | 212,700 | 0 | 101,400 | 21,200 | 111,300 |
| 2024-06-07 | 21,500 | 225,100 | 0 | 104,800 | 21,500 | 120,300 |
| 2024-05-31 | 21,400 | 197,800 | 0 | 96,600 | 21,400 | 101,200 |
| 2024-05-24 | 24,400 | 211,100 | 0 | 105,000 | 24,400 | 106,100 |
| 2024-05-17 | 37,300 | 316,600 | 100 | 194,800 | 37,200 | 121,800 |
| 2024-05-10 | 25,500 | 376,700 | 0 | 293,700 | 25,500 | 83,000 |
| 2024-05-02 | 24,100 | 392,700 | 0 | 294,200 | 24,100 | 98,500 |
| 2024-04-26 | 25,100 | 419,300 | 0 | 307,900 | 25,100 | 111,400 |
| 2024-04-19 | 22,100 | 430,600 | 0 | 302,400 | 22,100 | 128,200 |
| 2024-04-12 | 23,800 | 425,800 | 0 | 297,800 | 23,800 | 128,000 |
| 2024-04-05 | 21,100 | 396,100 | 0 | 259,000 | 21,100 | 137,100 |
| 2024-03-29 | 24,200 | 409,000 | 0 | 255,800 | 24,200 | 153,200 |
| 2024-03-22 | 39,700 | 149,500 | 0 | 76,900 | 39,700 | 72,600 |
| 2024-03-15 | 38,600 | 162,900 | 0 | 80,100 | 38,600 | 82,800 |
| 2024-03-08 | 36,200 | 167,700 | 100 | 75,600 | 36,100 | 92,100 |
| 2024-03-01 | 27,800 | 181,500 | 0 | 84,000 | 27,800 | 97,500 |
| 2024-02-22 | 21,700 | 195,500 | 0 | 83,500 | 21,700 | 112,000 |
| 2024-02-16 | 24,300 | 199,600 | 0 | 90,900 | 24,300 | 108,700 |
| 2024-02-09 | 24,600 | 179,000 | 0 | 83,500 | 24,600 | 95,500 |
| 2024-02-02 | 21,300 | 178,100 | 0 | 84,100 | 21,300 | 94,000 |
| 2024-01-26 | 19,300 | 177,100 | 0 | 82,800 | 19,300 | 94,300 |
| 2024-01-19 | 16,600 | 191,500 | 0 | 89,400 | 16,600 | 102,100 |
| 2024-01-12 | 15,200 | 186,100 | 100 | 90,400 | 15,100 | 95,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241210 | 15:30 | フェイスネットワーク | 販売用不動産の売却に関するお知らせ |
| 20241121 | 13:00 | フェイスネットワーク | 2025年３月期第２四半期 決算説明資料 |
| 20241121 | 13:00 | フェイスネットワーク | 2025年３月期第２四半期 決算説明会 主な質疑応答（要旨） |
| 20241114 | 15:30 | フェイスネットワーク | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240930 | 12:00 | フェイスネットワーク | 販売用不動産の売却に関するお知らせ |
| 20240917 | 15:30 | フェイスネットワーク | 販売用不動産（開発用地）の売却に関するお知らせ |
| 20240814 | 15:30 | フェイスネットワーク | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240814 | 15:30 | フェイスネットワーク | 2025年３月期第１四半期決算説明資料 |
| 20240719 | 15:30 | フェイスネットワーク | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 15:30 | フェイスネットワーク | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240527 | 15:30 | フェイスネットワーク | 剰余金の配当に関するお知らせ |
| 20240522 | 15:30 | フェイスネットワーク | 2024年３月期 決算説明資料 |
| 20240522 | 15:30 | フェイスネットワーク | 2024年３月期 決算説明会主な質疑応答（要旨） |
| 20240515 | 15:30 | フェイスネットワーク | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240515 | 15:30 | フェイスネットワーク | 特別損失（投資有価証券評価損）の計上に関するお知らせ |
| 20240515 | 15:30 | フェイスネットワーク | 配当予想の修正に関するお知らせ |
| 20240325 | 15:30 | フェイスネットワーク | 当社開発物件を投資対象とする不動産私募ファンド組成に関するお知らせ |
| 20240322 | 19:25 | フェイスネットワーク | 工事請負契約締結に関するお知らせ |
| 20240322 | 19:25 | フェイスネットワーク | 通期連結業績予想・通期個別業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240315 | 15:30 | フェイスネットワーク | 工事請負契約締結に関するお知らせ |
| 20240315 | 15:30 | フェイスネットワーク | 販売用不動産の売却に関するお知らせ |
| 20240214 | 15:30 | フェイスネットワーク | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240214 | 15:30 | フェイスネットワーク | 2024年３月期 第３四半期決算説明資料 |
| 20240214 | 15:30 | フェイスネットワーク | 販売用不動産の売却に関するお知らせ |
| 20240214 | 15:30 | フェイスネットワーク | 販売用不動産（開発用地）の売却に関するお知らせ |
| 20240118 | 15:30 | フェイスネットワーク | 当社代表取締役社長が保有する株式の当社子会社の役職員に対する贈与に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3489 | 1 | 東京（城南３区）の新築一棟RCマンションならフェイスネットワーク | 2024-12-21 18:25:23 |
| 3489 | 2 | アドバイザーナビ株式会社の投資家情報メディアに代表の蜂谷のインタビューが掲載されました。 | 世田谷・目黒・渋谷の不動産投資ならフェイスネットワーク | 2024-07-25 11:31:47 |
| 3489 | 2 | 新築一棟マンション・不動産小口化商品ならフェイスネットワーク | 2024-06-14 18:15:50 |
| 3489 | 2 | よくあるご質問 | IR | 世田谷・目黒・渋谷の不動産投資ならフェイスネットワーク | 2024-06-14 18:15:48 |
| 3489 | 2 | 電子公告 | IR | 世田谷・目黒・渋谷の不動産投資ならフェイスネットワーク | 2024-06-14 18:15:47 |
| 3489 | 2 | 株式情報 | IR | 世田谷・目黒・渋谷の不動産投資ならフェイスネットワーク | 2024-06-14 18:15:46 |
| 3489 | 2 | 業績ハイライト | IR | 世田谷・目黒・渋谷の不動産投資ならフェイスネットワーク | 2024-06-14 18:15:45 |
| 3489 | 2 | 株主還元 | IR | 世田谷・目黒・渋谷の不動産投資ならフェイスネットワーク | 2024-06-14 18:15:44 |
| 3489 | 2 | コーポレートガバナンス | IR | 世田谷・目黒・渋谷の不動産投資ならフェイスネットワーク | 2024-06-14 18:15:42 |
| 3489 | 2 | 中期経営計画 | IR | 世田谷・目黒・渋谷の不動産投資ならフェイスネットワーク | 2024-06-14 18:15:41 |