| 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 | 1,415 | 1,459 | 1,415 | 1,453 | 4,400 | 38 | 103% | 103% | 100% | ▲ | 103% | 105% | 110% | 100% | 107% |
| 20250311 | 1,407 | 1,455 | 1,407 | 1,454 | 3,300 | 1 | 100% | 103% | 75% | ▲▲ | 98% | 103% | 107% | 100% | 107% |
| 20250312 | 1,454 | 1,465 | 1,419 | 1,419 | 6,200 | -35 | 98% | 98% | 188% | ▼ | 104% | 106% | 109% | 97% | 104% |
| 20250313 | 1,414 | 1,465 | 1,414 | 1,465 | 3,600 | 46 | 103% | 104% | 58% | ▲ | 97% | 104% | 98% | 100% | 108% |
| 20250314 | 1,472 | 1,472 | 1,423 | 1,425 | 7,800 | -40 | 97% | 97% | 217% | ▼ | 103% | 107% | 99% | 97% | 104% |
| 20250317 | 1,434 | 1,474 | 1,434 | 1,474 | 2,600 | 49 | 103% | 103% | 33% | ▲ | 102% | 98% | 94% | 100% | 108% |
| 20250318 | 1,468 | 1,517 | 1,456 | 1,499 | 6,200 | 25 | 102% | 102% | 238% | ▲▲ | 101% | 101% | 89% | 100% | 110% |
| 20250319 | 1,486 | 1,543 | 1,486 | 1,502 | 3,600 | 3 | 100% | 101% | 58% | ▲▲▲ | 102% | 103% | 91% | 100% | 110% |
| 20250321 | 1,502 | 1,542 | 1,493 | 1,537 | 3,300 | 35 | 102% | 102% | 92% | ▲▲▲▲ | 94% | 102% | 92% | 100% | 112% |
| 20250324 | 1,522 | 1,536 | 1,422 | 1,424 | 12,700 | -113 | 93% | 94% | 385% | ▼ | 101% | 109% | 99% | 93% | 104% |
| 20250325 | 1,424 | 1,449 | 1,420 | 1,440 | 3,300 | 16 | 101% | 101% | 26% | ▲ | 104% | 99% | 99% | 94% | 104% |
| 20250326 | 1,451 | 1,507 | 1,425 | 1,507 | 9,800 | 67 | 105% | 104% | 297% | ▲▲ | 103% | 94% | 96% | 98% | 109% |
| 20250327 | 1,509 | 1,551 | 1,461 | 1,551 | 12,000 | 44 | 103% | 103% | 122% | ▲▲▲ | 102% | 91% | 95% | 100% | 112% |
| 20250328 | 1,524 | 1,555 | 1,505 | 1,548 | 10,400 | -3 | 100% | 102% | 87% | ▼ | 93% | 86% | 94% | 100% | 112% |
| 20250331 | 1,539 | 1,539 | 1,435 | 1,437 | 9,000 | -111 | 93% | 93% | 87% | ▼▼ | 96% | 86% | 99% | 93% | 104% |
| 20250401 | 1,480 | 1,480 | 1,415 | 1,415 | 11,000 | -22 | 98% | 96% | 122% | ▼▼▼ | 97% | 89% | 102% | 91% | 102% |
| 20250402 | 1,429 | 1,429 | 1,379 | 1,380 | 6,400 | -35 | 98% | 97% | 58% | ▼▼▼▼ | 100% | 99% | 111% | 89% | 100% |
| 20250403 | 1,321 | 1,359 | 1,320 | 1,321 | 7,000 | -59 | 96% | 100% | 109% | ▼▼▼▼▼ | 95% | 101% | 113% | 85% | 100% |
| 20250404 | 1,300 | 1,300 | 1,208 | 1,234 | 14,600 | -87 | 93% | 95% | 209% | ▼▼▼▼▼▼ | 102% | 105% | 118% | 80% | 100% |
| 20250408 | 1,247 | 1,284 | 1,241 | 1,270 | 6,900 | 36 | 103% | 102% | 47% | ▲ | 98% | 104% | 116% | 82% | 103% |
| 20250409 | 1,267 | 1,286 | 1,233 | 1,240 | 5,700 | -30 | 98% | 98% | 83% | ▼ | 101% | 101% | 113% | 80% | 100% |
| 20250410 | 1,300 | 1,350 | 1,268 | 1,308 | 6,700 | 68 | 105% | 101% | 118% | ▲ | 100% | 101% | 114% | 84% | 106% |
| 20250411 | 1,288 | 1,308 | 1,276 | 1,285 | 4,200 | -23 | 98% | 100% | 63% | ▼ | 101% | 106% | 113% | 83% | 104% |
| 20250414 | 1,299 | 1,340 | 1,299 | 1,309 | 5,800 | 24 | 102% | 101% | 138% | ▲ | 99% | 105% | 111% | 84% | 106% |
| 20250415 | 1,326 | 1,330 | 1,311 | 1,312 | 3,200 | 3 | 100% | 99% | 55% | ▲▲ | 96% | 108% | 112% | 85% | 106% |
| 20250416 | 1,312 | 1,324 | 1,255 | 1,264 | 5,600 | -48 | 96% | 96% | 175% | ▼ | 103% | 113% | 115% | 81% | 102% |
| 20250417 | 1,273 | 1,319 | 1,273 | 1,305 | 2,400 | 41 | 103% | 103% | 43% | ▲ | 103% | 108% | 105% | 84% | 106% |
| 20250418 | 1,331 | 1,384 | 1,297 | 1,372 | 4,700 | 67 | 105% | 103% | 196% | ▲▲ | 102% | 104% | 101% | 88% | 111% |
| 20250421 | 1,372 | 1,405 | 1,372 | 1,393 | 2,400 | 21 | 102% | 102% | 51% | ▲▲▲ | 101% | 103% | 97% | 90% | 113% |
| 20250422 | 1,393 | 1,440 | 1,374 | 1,411 | 3,500 | 18 | 101% | 101% | 146% | ▲▲▲▲ | 101% | 102% | 95% | 91% | 114% |
| 20250423 | 1,429 | 1,443 | 1,370 | 1,443 | 6,500 | 32 | 102% | 101% | 186% | ▲▲▲▲▲ | 99% | 101% | 94% | 93% | 117% |
| 20250424 | 1,444 | 1,456 | 1,419 | 1,425 | 5,000 | -18 | 99% | 99% | 77% | ▼ | 99% | 104% | 96% | 92% | 115% |
| 20250425 | 1,420 | 1,448 | 1,400 | 1,400 | 3,100 | -25 | 98% | 99% | 62% | ▼▼ | 99% | 102% | 94% | 90% | 113% |
| 20250428 | 1,448 | 1,448 | 1,414 | 1,435 | 6,200 | 35 | 103% | 99% | 200% | ▲ | 101% | 96% | 94% | 99% | 116% |
| 20250430 | 1,446 | 1,458 | 1,429 | 1,458 | 6,500 | 23 | 102% | 101% | 105% | ▲▲ | 97% | 96% | 94% | 100% | 118% |
| 20250501 | 1,440 | 1,450 | 1,380 | 1,403 | 9,700 | -55 | 96% | 97% | 149% | ▼ | 105% | 95% | 96% | 96% | 114% |
| 20250502 | 1,403 | 1,470 | 1,373 | 1,470 | 5,500 | 67 | 105% | 105% | 57% | ▲ | 95% | 91% | 92% | 100% | 119% |
| 20250507 | 1,460 | 1,573 | 1,375 | 1,391 | 23,800 | -79 | 95% | 95% | 433% | ▼ | 99% | 96% | 95% | 95% | 113% |
| 20250508 | 1,400 | 1,400 | 1,382 | 1,382 | 3,900 | -9 | 99% | 99% | 16% | ▼▼ | 96% | 98% | 96% | 94% | 111% |
| 20250509 | 1,386 | 1,448 | 1,326 | 1,335 | 50,200 | -47 | 97% | 96% | 1287% | ▼▼▼ | 100% | 102% | 97% | 91% | 108% |
| 20250512 | 1,336 | 1,346 | 1,326 | 1,332 | 8,600 | -3 | 100% | 100% | 17% | ▼▼▼▼ | 100% | 102% | 97% | 91% | 105% |
| 20250513 | 1,332 | 1,344 | 1,327 | 1,327 | 5,200 | -5 | 100% | 100% | 60% | ▼▼▼▼▼ | 100% | 102% | 97% | 90% | 105% |
| 20250514 | 1,334 | 1,358 | 1,328 | 1,340 | 11,300 | 13 | 101% | 100% | 217% | ▲ | 101% | 100% | 96% | 91% | 106% |
| 20250515 | 1,340 | 1,393 | 1,340 | 1,358 | 8,700 | 18 | 101% | 101% | 77% | ▲▲ | 100% | 99% | 95% | 92% | 107% |
| 20250516 | 1,356 | 1,367 | 1,354 | 1,354 | 4,300 | -4 | 100% | 100% | 49% | ▼ | 100% | 98% | 95% | 92% | 107% |
| 20250519 | 1,356 | 1,370 | 1,356 | 1,358 | 8,300 | 4 | 100% | 100% | 193% | ▲ | 98% | 97% | 95% | 92% | 104% |
| 20250520 | 1,363 | 1,363 | 1,342 | 1,342 | 5,400 | -16 | 99% | 98% | 65% | ▼ | 99% | 95% | 96% | 91% | 101% |
| 20250521 | 1,347 | 1,347 | 1,331 | 1,337 | 4,200 | -5 | 100% | 99% | 78% | ▼▼ | 99% | 96% | 95% | 91% | 101% |
| 20250522 | 1,337 | 1,337 | 1,324 | 1,324 | 5,000 | -13 | 99% | 99% | 119% | ▼▼▼ | 100% | 97% | 96% | 90% | 100% |
| 20250523 | 1,325 | 1,328 | 1,318 | 1,324 | 4,400 | 0 | 100% | 100% | 88% | -- | 95% | 98% | 0% | 90% | 100% |
| 20250526 | 1,323 | 1,323 | 1,256 | 1,259 | 32,000 | -65 | 95% | 95% | 727% | ▼ | 101% | 102% | 0% | 86% | 100% |
| 20250527 | 1,269 | 1,295 | 1,269 | 1,280 | 11,500 | 21 | 102% | 101% | 36% | ▲ | 100% | 100% | 0% | 87% | 102% |
| 20250528 | 1,282 | 1,292 | 1,276 | 1,281 | 10,000 | 1 | 100% | 100% | 87% | ▲▲ | 100% | 100% | 0% | 87% | 102% |
| 20250529 | 1,289 | 1,291 | 1,284 | 1,288 | 10,600 | 7 | 101% | 100% | 106% | ▲▲▲ | 100% | 100% | 0% | 88% | 102% |
| 20250530 | 1,291 | 1,291 | 1,282 | 1,291 | 7,200 | 3 | 100% | 100% | 68% | ▲▲▲▲ | 99% | 99% | 0% | 88% | 103% |
| 20250602 | 1,294 | 1,295 | 1,277 | 1,277 | 17,800 | -14 | 99% | 99% | 247% | ▼ | 100% | 100% | 0% | 87% | 101% |
| 20250603 | 1,277 | 1,277 | 1,267 | 1,271 | 8,500 | -6 | 100% | 100% | 48% | ▼▼ | 102% | 0% | 0% | 91% | 101% |
| 20250604 | 1,269 | 1,293 | 1,267 | 1,292 | 8,900 | 21 | 102% | 102% | 105% | ▲ | 98% | 0% | 0% | 93% | 103% |
| 20250605 | 1,292 | 1,292 | 1,272 | 1,272 | 6,900 | -20 | 98% | 98% | 78% | ▼ | 100% | 0% | 0% | 94% | 101% |
| 20250606 | 1,272 | 1,283 | 1,272 | 1,276 | 5,000 | 4 | 100% | 100% | 72% | ▲ | % | % | % | 94% | 101% |
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 | 5,500 | 18,000 | 2,900 | 6,300 | 2,600 | 11,700 |
| 2025-05-23 | 3,900 | 11,700 | 1,600 | 5,200 | 2,300 | 6,500 |
| 2025-05-16 | 3,300 | 7,400 | 1,600 | 2,200 | 1,700 | 5,200 |
| 2025-05-09 | 1,400 | 7,500 | 700 | 2,100 | 700 | 5,400 |
| 2025-05-02 | 1,400 | 4,400 | 700 | 1,800 | 700 | 2,600 |
| 2025-04-25 | 1,900 | 6,300 | 700 | 1,900 | 1,200 | 4,400 |
| 2025-04-18 | 1,500 | 6,400 | 700 | 1,900 | 800 | 4,500 |
| 2025-04-11 | 1,900 | 6,600 | 800 | 1,900 | 1,100 | 4,700 |
| 2025-04-04 | 2,200 | 7,300 | 1,100 | 2,100 | 1,100 | 5,200 |
| 2025-03-28 | 4,300 | 7,000 | 1,200 | 2,500 | 3,100 | 4,500 |
| 2025-03-21 | 3,900 | 4,400 | 1,300 | 2,200 | 2,600 | 2,200 |
| 2025-03-14 | 3,600 | 5,000 | 1,200 | 2,500 | 2,400 | 2,500 |
| 2025-03-07 | 3,600 | 4,900 | 1,200 | 2,500 | 2,400 | 2,400 |
| 2025-02-28 | 2,900 | 8,700 | 1,200 | 3,300 | 1,700 | 5,400 |
| 2025-02-21 | 2,700 | 6,000 | 1,100 | 2,600 | 1,600 | 3,400 |
| 2025-02-14 | 3,500 | 6,000 | 1,100 | 2,600 | 2,400 | 3,400 |
| 2025-02-07 | 5,100 | 6,400 | 1,100 | 2,700 | 4,000 | 3,700 |
| 2025-01-31 | 7,600 | 9,000 | 1,100 | 3,400 | 6,500 | 5,600 |
| 2025-01-24 | 7,200 | 7,800 | 1,100 | 2,700 | 6,100 | 5,100 |
| 2025-01-17 | 7,500 | 8,600 | 1,200 | 2,700 | 6,300 | 5,900 |
| 2025-01-10 | 8,400 | 8,300 | 1,200 | 2,700 | 7,200 | 5,600 |
| 2024-12-27 | 9,300 | 8,700 | 1,400 | 2,700 | 7,900 | 6,000 |
| 2024-12-20 | 10,900 | 8,900 | 1,300 | 3,700 | 9,600 | 5,200 |
| 2024-12-13 | 11,200 | 9,200 | 1,300 | 3,700 | 9,900 | 5,500 |
| 2024-12-06 | 11,200 | 8,900 | 1,300 | 3,700 | 9,900 | 5,200 |
| 2024-11-29 | 11,500 | 13,500 | 1,500 | 5,300 | 10,000 | 8,200 |
| 2024-11-22 | 11,700 | 10,400 | 1,500 | 5,200 | 10,200 | 5,200 |
| 2024-11-15 | 11,300 | 9,500 | 1,500 | 4,400 | 9,800 | 5,100 |
| 2024-11-08 | 11,900 | 8,500 | 1,700 | 3,600 | 10,200 | 4,900 |
| 2024-11-01 | 12,100 | 9,200 | 1,700 | 3,600 | 10,400 | 5,600 |
| 2024-10-25 | 10,700 | 9,700 | 1,500 | 3,700 | 9,200 | 6,000 |
| 2024-10-18 | 11,500 | 9,400 | 1,500 | 3,600 | 10,000 | 5,800 |
| 2024-10-11 | 12,300 | 10,600 | 1,500 | 3,600 | 10,800 | 7,000 |
| 2024-10-04 | 14,500 | 11,000 | 1,600 | 3,600 | 12,900 | 7,400 |
| 2024-09-27 | 29,600 | 11,400 | 8,200 | 3,600 | 21,400 | 7,800 |
| 2024-09-20 | 403,000 | 22,400 | 382,800 | 4,300 | 20,200 | 18,100 |
| 2024-09-13 | 375,100 | 13,300 | 360,000 | 4,000 | 15,100 | 9,300 |
| 2024-09-06 | 373,000 | 13,900 | 360,000 | 3,800 | 13,000 | 10,100 |
| 2024-08-30 | 372,300 | 19,700 | 360,000 | 3,900 | 12,300 | 15,800 |
| 2024-08-23 | 369,700 | 29,100 | 360,000 | 4,000 | 9,700 | 25,100 |
| 2024-08-16 | 369,100 | 28,000 | 359,000 | 4,200 | 10,100 | 23,800 |
| 2024-08-09 | 267,800 | 20,200 | 258,600 | 4,000 | 9,200 | 16,200 |
| 2024-08-02 | 209,700 | 17,200 | 201,200 | 4,300 | 8,500 | 12,900 |
| 2024-07-26 | 141,200 | 14,600 | 131,600 | 3,200 | 9,600 | 11,400 |
| 2024-07-19 | 98,500 | 6,900 | 84,800 | 2,100 | 13,700 | 4,800 |
| 2024-07-12 | 74,900 | 6,700 | 60,300 | 1,600 | 14,600 | 5,100 |
| 2024-07-05 | 48,700 | 5,600 | 35,700 | 1,400 | 13,000 | 4,200 |
| 2024-06-28 | 35,200 | 7,700 | 21,400 | 2,100 | 13,800 | 5,600 |
| 2024-06-21 | 24,000 | 3,900 | 12,500 | 1,500 | 11,500 | 2,400 |
| 2024-06-14 | 22,700 | 4,200 | 11,500 | 1,600 | 11,200 | 2,600 |
| 2024-06-07 | 17,500 | 3,800 | 10,000 | 1,800 | 7,500 | 2,000 |
| 2024-05-31 | 14,200 | 5,900 | 6,500 | 1,200 | 7,700 | 4,700 |
| 2024-05-24 | 12,000 | 2,800 | 4,700 | 1,000 | 7,300 | 1,800 |
| 2024-05-17 | 11,900 | 2,700 | 4,700 | 1,000 | 7,200 | 1,700 |
| 2024-05-10 | 11,500 | 5,200 | 4,500 | 1,300 | 7,000 | 3,900 |
| 2024-05-02 | 8,200 | 5,600 | 1,900 | 1,300 | 6,300 | 4,300 |
| 2024-04-26 | 7,000 | 6,700 | 1,800 | 2,000 | 5,200 | 4,700 |
| 2024-04-19 | 6,300 | 8,400 | 1,400 | 2,100 | 4,900 | 6,300 |
| 2024-04-12 | 7,100 | 7,700 | 1,400 | 2,100 | 5,700 | 5,600 |
| 2024-04-05 | 7,200 | 7,400 | 1,400 | 1,700 | 5,800 | 5,700 |
| 2024-03-29 | 6,800 | 9,300 | 1,300 | 2,400 | 5,500 | 6,900 |
| 2024-03-22 | 6,900 | 9,200 | 1,200 | 2,200 | 5,700 | 7,000 |
| 2024-03-15 | 7,000 | 10,500 | 1,200 | 2,200 | 5,800 | 8,300 |
| 2024-03-08 | 7,000 | 9,000 | 1,200 | 2,200 | 5,800 | 6,800 |
| 2024-03-01 | 7,300 | 8,900 | 1,200 | 3,400 | 6,100 | 5,500 |
| 2024-02-22 | 6,800 | 9,000 | 1,200 | 2,800 | 5,600 | 6,200 |
| 2024-02-16 | 7,100 | 8,600 | 1,200 | 2,600 | 5,900 | 6,000 |
| 2024-02-09 | 4,200 | 9,700 | 1,200 | 3,200 | 3,000 | 6,500 |
| 2024-02-02 | 5,200 | 13,700 | 1,200 | 2,900 | 4,000 | 10,800 |
| 2024-01-26 | 5,000 | 13,300 | 1,300 | 1,500 | 3,700 | 11,800 |
| 2024-01-19 | 4,100 | 10,800 | 1,300 | 700 | 2,800 | 10,100 |
| 2024-01-12 | 4,500 | 11,400 | 1,500 | 1,500 | 3,000 | 9,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250520 | 15:30 | フォーバル | 剰余金の配当に関するお知らせ |
| 20250520 | 15:30 | フォーバル | 支配株主等に関する事項について |
| 20240820 | 11:00 | フォーバル | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ |
| 20240819 | 15:30 | フォーバル | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240520 | 15:00 | フォーバル | 剰余金の配当に関するお知らせ |
| 20240520 | 15:00 | フォーバル | 支配株主等に関する事項について |
| 20240513 | 15:45 | フォーバル | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 15:45 | フォーバル | 子会社フォーバルテレコムの個別業績の前期実績との差異に関するお知らせ |
| 20240513 | 15:45 | フォーバル | 子会社フォーバル・リアルストレートの通期業績予想と実績値との差異に関するお知らせ |
| 20240216 | 15:00 | フォーバル | 簡易株式交換による株式会社Meisinの完全子会社化に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8275 | 2 | 2024-06-21 20:48:42 | |
| 8275 | 2 | 株式会社フォーバル｜投資家の皆さまへ | 2024-06-18 09:29:53 |
| 8275 | 2 | フォーバル ライブ配信サロン動画 | ブリッジサロン | 2024-06-18 09:29:48 |
| 8275 | 2 | 株式会社フォーバル｜株主・投資家の皆さまへ | 2024-06-18 09:29:43 |
| 8275 | 2 | 株式会社フォーバル｜IRカレンダー | 2024-06-15 13:21:26 |
| 8275 | 2 | 株式会社フォーバル｜IRライブラリ | 2024-06-15 13:21:25 |
| 8275 | 3 | 2024-06-26 16:09:17 | |
| 8275 | 3 | 2024-06-25 17:40:11 | |
| 8275 | 3 | 2024-06-24 18:40:03 | |
| 8275 | 3 | 2024-06-21 20:48:40 |