| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 451 | 451 | 443 | 443 | 4,000 | -6 | 99% | 98% | 235% | ▼▼ | 99% | 100% | 102% | 95% | 102% |
| 20250311 | 442 | 443 | 439 | 439 | 3,000 | -4 | 99% | 99% | 75% | ▼▼▼ | 101% | 100% | 102% | 94% | 100% |
| 20250312 | 439 | 445 | 439 | 442 | 3,900 | 3 | 101% | 101% | 130% | ▲ | 100% | 101% | 102% | 95% | 101% |
| 20250313 | 436 | 445 | 436 | 438 | 10,300 | -4 | 99% | 100% | 264% | ▼ | 100% | 100% | 99% | 94% | 100% |
| 20250314 | 438 | 440 | 436 | 440 | 2,800 | 2 | 100% | 100% | 27% | ▲ | 100% | 100% | 98% | 95% | 100% |
| 20250317 | 438 | 443 | 437 | 439 | 3,900 | -1 | 100% | 100% | 139% | ▼ | 99% | 100% | 95% | 94% | 100% |
| 20250318 | 442 | 442 | 436 | 438 | 3,400 | -1 | 100% | 99% | 87% | ▼▼ | 101% | 101% | 91% | 94% | 100% |
| 20250319 | 437 | 440 | 437 | 440 | 7,300 | 2 | 100% | 101% | 215% | ▲ | 100% | 102% | 86% | 95% | 100% |
| 20250321 | 440 | 442 | 440 | 440 | 1,800 | 0 | 100% | 100% | 25% | -- | 100% | 102% | 83% | 95% | 100% |
| 20250324 | 440 | 441 | 439 | 440 | 3,000 | 0 | 100% | 100% | 167% | -- | 100% | 101% | 84% | 95% | 100% |
| 20250325 | 438 | 440 | 435 | 436 | 8,200 | -4 | 99% | 100% | 273% | ▼ | 101% | 100% | 85% | 94% | 100% |
| 20250326 | 436 | 443 | 436 | 440 | 8,300 | 4 | 101% | 101% | 101% | ▲ | 101% | 97% | 84% | 95% | 101% |
| 20250327 | 445 | 450 | 443 | 449 | 31,400 | 9 | 102% | 101% | 378% | ▲▲ | 101% | 95% | 85% | 97% | 103% |
| 20250328 | 440 | 444 | 432 | 444 | 8,300 | -5 | 99% | 101% | 26% | ▼ | 98% | 90% | 85% | 98% | 102% |
| 20250331 | 443 | 443 | 433 | 434 | 10,000 | -10 | 98% | 98% | 120% | ▼▼ | 98% | 87% | 86% | 96% | 100% |
| 20250401 | 439 | 439 | 430 | 430 | 3,700 | -4 | 99% | 98% | 37% | ▼▼▼ | 98% | 79% | 88% | 95% | 100% |
| 20250402 | 429 | 429 | 417 | 420 | 17,800 | -10 | 98% | 98% | 481% | ▼▼▼▼ | 97% | 83% | 91% | 93% | 100% |
| 20250403 | 412 | 412 | 394 | 398 | 25,900 | -22 | 95% | 97% | 146% | ▼▼▼▼▼ | 96% | 87% | 95% | 88% | 100% |
| 20250404 | 394 | 394 | 361 | 380 | 73,700 | -18 | 95% | 96% | 285% | ▼▼▼▼▼▼ | 105% | 107% | 116% | 85% | 100% |
| 20250408 | 323 | 349 | 323 | 338 | 35,700 | -42 | 89% | 105% | 48% | ▼▼▼▼▼▼▼ | 92% | 104% | 113% | 75% | 100% |
| 20250409 | 341 | 342 | 310 | 313 | 52,200 | -25 | 93% | 92% | 146% | ▼▼▼▼▼▼▼▼ | 95% | 98% | 106% | 70% | 100% |
| 20250410 | 361 | 361 | 343 | 343 | 30,800 | 30 | 110% | 95% | 59% | ▲ | 103% | 111% | 124% | 76% | 110% |
| 20250411 | 327 | 340 | 327 | 337 | 17,400 | -6 | 98% | 103% | 56% | ▼ | 101% | 107% | 118% | 75% | 108% |
| 20250414 | 343 | 356 | 340 | 347 | 18,400 | 10 | 103% | 101% | 106% | ▲ | 99% | 103% | 115% | 77% | 111% |
| 20250415 | 358 | 389 | 348 | 355 | 136,300 | 8 | 102% | 99% | 741% | ▲▲ | 100% | 103% | 115% | 79% | 113% |
| 20250416 | 355 | 392 | 350 | 355 | 108,400 | 0 | 100% | 100% | 80% | -- | 100% | 102% | 113% | 79% | 113% |
| 20250417 | 363 | 367 | 360 | 362 | 9,000 | 7 | 102% | 100% | 8% | ▲ | 99% | 101% | 111% | 81% | 116% |
| 20250418 | 369 | 377 | 367 | 367 | 11,000 | 5 | 101% | 99% | 122% | ▲▲ | 96% | 102% | 111% | 82% | 117% |
| 20250421 | 370 | 370 | 357 | 357 | 5,300 | -10 | 97% | 96% | 48% | ▼ | 103% | 106% | 115% | 80% | 114% |
| 20250422 | 356 | 368 | 356 | 365 | 5,600 | 8 | 102% | 103% | 106% | ▲ | 99% | 101% | 110% | 81% | 117% |
| 20250423 | 373 | 373 | 367 | 369 | 3,400 | 4 | 101% | 99% | 61% | ▲▲ | 101% | 101% | 111% | 82% | 118% |
| 20250424 | 370 | 392 | 365 | 372 | 68,500 | 3 | 101% | 101% | 2015% | ▲▲▲ | 99% | 98% | 108% | 83% | 119% |
| 20250425 | 378 | 379 | 365 | 376 | 8,200 | 4 | 101% | 99% | 12% | ▲▲▲▲ | 100% | 99% | 95% | 85% | 120% |
| 20250428 | 376 | 380 | 374 | 375 | 6,700 | -1 | 100% | 100% | 82% | ▼ | 99% | 101% | 97% | 86% | 120% |
| 20250430 | 377 | 380 | 372 | 372 | 9,400 | -3 | 99% | 99% | 140% | ▼▼ | 100% | 105% | 99% | 87% | 119% |
| 20250501 | 367 | 371 | 366 | 366 | 6,300 | -6 | 98% | 100% | 67% | ▼▼▼ | 101% | 110% | 100% | 87% | 117% |
| 20250502 | 368 | 376 | 368 | 370 | 2,900 | 4 | 101% | 101% | 46% | ▲ | 99% | 108% | 98% | 93% | 118% |
| 20250507 | 376 | 378 | 372 | 374 | 4,500 | 4 | 101% | 99% | 155% | ▲▲ | 100% | 108% | 97% | 98% | 119% |
| 20250508 | 381 | 386 | 376 | 381 | 10,900 | 7 | 102% | 100% | 242% | ▲▲▲ | 100% | 107% | 96% | 100% | 122% |
| 20250509 | 384 | 391 | 382 | 384 | 5,900 | 3 | 101% | 100% | 54% | ▲▲▲▲ | 105% | 92% | 96% | 100% | 123% |
| 20250512 | 385 | 406 | 384 | 406 | 22,400 | 22 | 106% | 105% | 380% | ▲▲▲▲▲ | 102% | 89% | 92% | 100% | 120% |
| 20250513 | 398 | 408 | 396 | 406 | 13,900 | 0 | 100% | 102% | 62% | -- | 100% | 86% | 90% | 100% | 120% |
| 20250514 | 408 | 420 | 394 | 410 | 222,600 | 4 | 101% | 100% | 1601% | ▲ | 89% | 90% | 93% | 100% | 118% |
| 20250515 | 394 | 398 | 351 | 351 | 73,300 | -59 | 86% | 89% | 33% | ▼ | 100% | 100% | 104% | 86% | 100% |
| 20250516 | 353 | 359 | 353 | 354 | 18,200 | 3 | 101% | 100% | 25% | ▲ | 98% | 99% | 103% | 86% | 101% |
| 20250519 | 356 | 357 | 350 | 350 | 13,700 | -4 | 99% | 98% | 75% | ▼ | 99% | 99% | 102% | 85% | 100% |
| 20250520 | 356 | 356 | 351 | 352 | 3,400 | 2 | 101% | 99% | 25% | ▲ | 100% | 102% | 103% | 86% | 101% |
| 20250521 | 352 | 355 | 352 | 353 | 4,000 | 1 | 100% | 100% | 118% | ▲▲ | 100% | 104% | 104% | 86% | 101% |
| 20250522 | 351 | 355 | 349 | 352 | 7,200 | -1 | 100% | 100% | 180% | ▼ | 99% | 103% | 102% | 86% | 101% |
| 20250523 | 355 | 357 | 351 | 353 | 7,000 | 1 | 100% | 99% | 97% | ▲ | 100% | 102% | 0% | 86% | 101% |
| 20250526 | 352 | 355 | 352 | 353 | 3,700 | 0 | 100% | 100% | 53% | -- | 101% | 104% | 0% | 86% | 101% |
| 20250527 | 353 | 360 | 352 | 358 | 13,900 | 5 | 101% | 101% | 376% | ▲ | 102% | 103% | 0% | 87% | 102% |
| 20250528 | 357 | 364 | 355 | 364 | 8,400 | 6 | 102% | 102% | 60% | ▲▲ | 99% | 99% | 0% | 89% | 104% |
| 20250529 | 362 | 366 | 360 | 360 | 6,200 | -4 | 99% | 99% | 74% | ▼ | 100% | 101% | 0% | 88% | 103% |
| 20250530 | 359 | 365 | 356 | 359 | 9,700 | -1 | 100% | 100% | 156% | ▼▼ | 103% | 101% | 0% | 88% | 103% |
| 20250602 | 359 | 368 | 359 | 368 | 6,900 | 9 | 103% | 103% | 71% | ▲ | 98% | 99% | 0% | 90% | 105% |
| 20250603 | 366 | 366 | 359 | 359 | 12,700 | -9 | 98% | 98% | 184% | ▼ | 99% | 0% | 0% | 88% | 103% |
| 20250604 | 359 | 361 | 356 | 356 | 7,500 | -3 | 99% | 99% | 59% | ▼▼ | 102% | 0% | 0% | 87% | 102% |
| 20250605 | 356 | 368 | 353 | 364 | 44,800 | 8 | 102% | 102% | 597% | ▲ | 99% | 0% | 0% | 89% | 104% |
| 20250606 | 364 | 364 | 362 | 362 | 4,500 | -2 | 99% | 99% | 10% | ▼ | % | % | % | 88% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 131,900 | 0 | 70,800 | 0 | 61,100 |
| 2025-05-23 | 0 | 137,300 | 0 | 74,500 | 0 | 62,800 |
| 2025-05-16 | 0 | 136,900 | 0 | 78,800 | 0 | 58,100 |
| 2025-05-09 | 0 | 116,500 | 0 | 73,700 | 0 | 42,800 |
| 2025-05-02 | 0 | 118,000 | 0 | 77,200 | 0 | 40,800 |
| 2025-04-25 | 0 | 117,800 | 0 | 75,700 | 0 | 42,100 |
| 2025-04-18 | 0 | 119,100 | 0 | 76,400 | 0 | 42,700 |
| 2025-04-11 | 0 | 129,400 | 0 | 77,400 | 0 | 52,000 |
| 2025-04-04 | 0 | 146,200 | 0 | 114,100 | 0 | 32,100 |
| 2025-03-28 | 0 | 103,300 | 0 | 81,000 | 0 | 22,300 |
| 2025-03-21 | 0 | 98,700 | 0 | 75,400 | 0 | 23,300 |
| 2025-03-14 | 0 | 95,500 | 0 | 72,700 | 0 | 22,800 |
| 2025-03-07 | 0 | 92,200 | 0 | 68,900 | 0 | 23,300 |
| 2025-02-28 | 0 | 91,000 | 0 | 67,800 | 0 | 23,200 |
| 2025-02-21 | 0 | 96,800 | 0 | 69,600 | 0 | 27,200 |
| 2025-02-14 | 0 | 127,600 | 0 | 68,300 | 0 | 59,300 |
| 2025-02-07 | 0 | 133,000 | 0 | 66,400 | 0 | 66,600 |
| 2025-01-31 | 0 | 110,100 | 0 | 69,100 | 0 | 41,000 |
| 2025-01-24 | 0 | 99,100 | 0 | 66,800 | 0 | 32,300 |
| 2025-01-17 | 0 | 97,100 | 0 | 68,500 | 0 | 28,600 |
| 2025-01-10 | 0 | 97,000 | 0 | 67,400 | 0 | 29,600 |
| 2024-12-27 | 0 | 95,300 | 0 | 73,800 | 0 | 21,500 |
| 2024-12-20 | 0 | 95,200 | 0 | 76,100 | 0 | 19,100 |
| 2024-12-13 | 0 | 93,000 | 0 | 71,500 | 0 | 21,500 |
| 2024-12-06 | 0 | 89,600 | 0 | 70,100 | 0 | 19,500 |
| 2024-11-29 | 0 | 84,000 | 0 | 67,600 | 0 | 16,400 |
| 2024-11-22 | 0 | 82,500 | 0 | 67,100 | 0 | 15,400 |
| 2024-11-15 | 0 | 97,200 | 0 | 68,200 | 0 | 29,000 |
| 2024-11-08 | 0 | 104,800 | 0 | 85,700 | 0 | 19,100 |
| 2024-11-01 | 0 | 79,700 | 0 | 65,900 | 0 | 13,800 |
| 2024-10-25 | 0 | 80,500 | 0 | 64,700 | 0 | 15,800 |
| 2024-10-18 | 0 | 79,400 | 0 | 62,800 | 0 | 16,600 |
| 2024-10-11 | 0 | 77,400 | 0 | 61,300 | 0 | 16,100 |
| 2024-10-04 | 0 | 79,000 | 0 | 61,500 | 0 | 17,500 |
| 2024-09-27 | 0 | 79,600 | 0 | 61,700 | 0 | 17,900 |
| 2024-09-20 | 0 | 80,800 | 0 | 62,200 | 0 | 18,600 |
| 2024-09-13 | 0 | 80,500 | 0 | 61,700 | 0 | 18,800 |
| 2024-09-06 | 0 | 89,000 | 0 | 61,600 | 0 | 27,400 |
| 2024-08-30 | 0 | 87,800 | 0 | 62,300 | 0 | 25,500 |
| 2024-08-23 | 0 | 89,100 | 0 | 61,300 | 0 | 27,800 |
| 2024-08-16 | 0 | 88,000 | 0 | 61,700 | 0 | 26,300 |
| 2024-08-09 | 0 | 82,600 | 0 | 58,700 | 0 | 23,900 |
| 2024-08-02 | 0 | 88,000 | 0 | 49,600 | 0 | 38,400 |
| 2024-07-26 | 0 | 77,000 | 0 | 58,500 | 0 | 18,500 |
| 2024-07-19 | 0 | 79,400 | 0 | 57,900 | 0 | 21,500 |
| 2024-07-12 | 0 | 80,100 | 0 | 57,900 | 0 | 22,200 |
| 2024-07-05 | 0 | 78,200 | 0 | 55,800 | 0 | 22,400 |
| 2024-06-28 | 0 | 80,100 | 0 | 56,300 | 0 | 23,800 |
| 2024-06-21 | 0 | 80,900 | 0 | 57,300 | 0 | 23,600 |
| 2024-06-14 | 0 | 67,300 | 0 | 57,000 | 0 | 10,300 |
| 2024-06-07 | 0 | 66,200 | 0 | 55,500 | 0 | 10,700 |
| 2024-05-31 | 0 | 70,500 | 0 | 55,000 | 0 | 15,500 |
| 2024-05-24 | 0 | 68,500 | 0 | 55,200 | 0 | 13,300 |
| 2024-05-17 | 0 | 68,000 | 0 | 54,500 | 0 | 13,500 |
| 2024-05-10 | 0 | 78,400 | 0 | 57,100 | 0 | 21,300 |
| 2024-05-02 | 0 | 77,800 | 0 | 57,400 | 0 | 20,400 |
| 2024-04-26 | 0 | 79,000 | 0 | 55,300 | 0 | 23,700 |
| 2024-04-19 | 0 | 74,300 | 0 | 49,800 | 0 | 24,500 |
| 2024-04-12 | 0 | 77,400 | 0 | 50,400 | 0 | 27,000 |
| 2024-04-05 | 0 | 78,200 | 0 | 51,400 | 0 | 26,800 |
| 2024-03-29 | 0 | 76,300 | 0 | 54,100 | 0 | 22,200 |
| 2024-03-22 | 0 | 79,100 | 0 | 55,300 | 0 | 23,800 |
| 2024-03-15 | 0 | 83,800 | 0 | 53,200 | 0 | 30,600 |
| 2024-03-08 | 0 | 83,500 | 0 | 53,500 | 0 | 30,000 |
| 2024-03-01 | 0 | 77,900 | 0 | 52,700 | 0 | 25,200 |
| 2024-02-22 | 0 | 75,900 | 0 | 52,400 | 0 | 23,500 |
| 2024-02-16 | 0 | 83,000 | 0 | 53,000 | 0 | 30,000 |
| 2024-02-09 | 0 | 93,400 | 0 | 65,100 | 0 | 28,300 |
| 2024-02-02 | 0 | 84,300 | 0 | 52,500 | 0 | 31,800 |
| 2024-01-26 | 0 | 81,300 | 0 | 51,300 | 0 | 30,000 |
| 2024-01-19 | 0 | 84,700 | 0 | 51,000 | 0 | 33,700 |
| 2024-01-12 | 0 | 89,000 | 0 | 49,700 | 0 | 39,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250522 | 15:30 | ファルテック | 代表取締役の異動の内定、取締役候補者ならびに監査役候補者の決定及び執行役員の業務分担の変更に関するお知らせ |
| 20250522 | 15:30 | ファルテック | 剰余金の配当（無配）に関するお知らせ |
| 20250422 | 16:30 | ファルテック | 執行役員の業務分担変更に関するお知らせ |
| 20250225 | 15:30 | ファルテック | 代表取締役の業務執行分担の変更、執行役員の選任及び業務分担変更ならびに部署長の異動に関するお知らせ |
| 20240628 | 15:00 | ファルテック | 支配株主等に関する事項について |
| 20240522 | 16:00 | ファルテック | 取締役候補者及び監査役候補者の決定に関するお知らせ |
| 20240522 | 16:00 | ファルテック | 剰余金の配当（無配）に関するお知らせ |
| 20240423 | 15:00 | ファルテック | 2024年３月期 通期連結業績予想の修正に関するお知らせ |
| 20240423 | 15:00 | ファルテック | 特別損失の計上に関するお知らせ |
| 20240313 | 16:00 | ファルテック | 組織変更、執行役員の選任及び業務分担変更ならびに部署長の異動に関するお知らせ |
| 20240226 | 15:30 | ファルテック | 執行役員の業務分担変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7215 | 1 | 株式会社ファルテック | 2025-06-06 22:25:49 |
| 7215 | 2 | 決算説明会資料等 | 株式会社ファルテック | 2024-06-18 18:35:06 |
| 7215 | 2 | 株主通信 | 株式会社ファルテック | 2024-06-18 18:35:04 |
| 7215 | 2 | 有価証券報告書 | 株式会社ファルテック | 2024-06-18 18:35:02 |
| 7215 | 2 | 適時開示 | 株式会社ファルテック | 2024-06-18 18:35:00 |
| 7215 | 2 | Investor Relations | FALTEC Co., Ltd. | 2024-06-18 18:34:58 |
| 7215 | 2 | 免責事項 | 株式会社ファルテック | 2024-06-15 02:47:11 |
| 7215 | 2 | 電子公告 | 株式会社ファルテック | 2024-06-15 02:47:09 |
| 7215 | 2 | よくあるご質問 | 株式会社ファルテック | 2024-06-15 02:47:07 |
| 7215 | 2 | IRカレンダー | 株式会社ファルテック | 2024-06-15 02:47:05 |