| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 111 | 111 | 110 | 110 | 160,800 | -2 | 98% | 99% | 83% | ▼▼ | 100% | 101% | 93% | 94% | 100% |
| 20240726 | 111 | 112 | 111 | 111 | 85,400 | 1 | 101% | 100% | 53% | ▲ | 101% | 97% | 92% | 95% | 101% |
| 20240729 | 112 | 114 | 111 | 113 | 127,300 | 2 | 102% | 101% | 149% | ▲▲ | 98% | 92% | 90% | 97% | 103% |
| 20240730 | 114 | 114 | 112 | 112 | 97,900 | -1 | 99% | 98% | 77% | ▼ | 100% | 82% | 92% | 96% | 102% |
| 20240731 | 112 | 113 | 111 | 112 | 73,200 | 0 | 100% | 100% | 75% | -- | 96% | 83% | 94% | 96% | 102% |
| 20240801 | 113 | 113 | 109 | 109 | 151,100 | -3 | 97% | 96% | 206% | ▼ | 97% | 89% | 98% | 93% | 100% |
| 20240802 | 108 | 108 | 105 | 105 | 251,600 | -4 | 96% | 97% | 167% | ▼▼ | 77% | 93% | 102% | 90% | 100% |
| 20240805 | 104 | 104 | 79 | 80 | 1,336,200 | -25 | 76% | 77% | 531% | ▼▼▼ | 105% | 111% | 120% | 68% | 100% |
| 20240806 | 88 | 95 | 86 | 92 | 501,200 | 12 | 115% | 105% | 38% | ▲ | 106% | 113% | 119% | 79% | 115% |
| 20240807 | 89 | 96 | 89 | 94 | 346,800 | 2 | 102% | 106% | 69% | ▲▲ | 102% | 107% | 113% | 80% | 118% |
| 20240808 | 94 | 98 | 94 | 96 | 135,200 | 2 | 102% | 102% | 39% | ▲▲▲ | 99% | 103% | 108% | 82% | 120% |
| 20240809 | 98 | 99 | 95 | 97 | 198,500 | 1 | 101% | 99% | 147% | ▲▲▲▲ | 101% | 104% | 109% | 83% | 121% |
| 20240813 | 97 | 99 | 97 | 98 | 85,000 | 1 | 101% | 101% | 43% | ▲▲▲▲▲ | 103% | 105% | 108% | 84% | 123% |
| 20240814 | 98 | 101 | 98 | 101 | 98,400 | 3 | 103% | 103% | 116% | ▲▲▲▲▲▲ | 101% | 103% | 106% | 86% | 126% |
| 20240815 | 100 | 101 | 99 | 101 | 79,300 | 0 | 100% | 101% | 81% | -- | 100% | 102% | 104% | 86% | 126% |
| 20240816 | 101 | 102 | 100 | 101 | 108,200 | 0 | 100% | 100% | 136% | -- | 100% | 103% | 105% | 88% | 126% |
| 20240819 | 100 | 101 | 100 | 100 | 100,200 | -1 | 99% | 100% | 93% | ▼ | 102% | 102% | 104% | 88% | 125% |
| 20240820 | 101 | 104 | 101 | 103 | 133,200 | 3 | 103% | 102% | 133% | ▲ | 101% | 101% | 101% | 91% | 129% |
| 20240821 | 102 | 103 | 101 | 103 | 67,100 | 0 | 100% | 101% | 50% | -- | 99% | 99% | 99% | 91% | 129% |
| 20240822 | 104 | 104 | 102 | 103 | 60,700 | 0 | 100% | 99% | 90% | -- | 100% | 103% | 100% | 91% | 129% |
| 20240823 | 103 | 103 | 101 | 103 | 30,500 | 0 | 100% | 100% | 50% | -- | 100% | 103% | 100% | 91% | 129% |
| 20240826 | 103 | 103 | 102 | 103 | 46,200 | 0 | 100% | 100% | 151% | -- | 99% | 102% | 100% | 91% | 129% |
| 20240827 | 103 | 104 | 102 | 102 | 62,200 | -1 | 99% | 99% | 135% | ▼ | 100% | 102% | 100% | 91% | 128% |
| 20240828 | 103 | 105 | 103 | 103 | 69,200 | 1 | 101% | 100% | 111% | ▲ | 103% | 102% | 100% | 92% | 129% |
| 20240829 | 103 | 106 | 103 | 106 | 69,100 | 3 | 103% | 103% | 100% | ▲▲ | 99% | 97% | 97% | 97% | 133% |
| 20240830 | 106 | 106 | 105 | 105 | 61,700 | -1 | 99% | 99% | 89% | ▼ | 98% | 97% | 97% | 99% | 131% |
| 20240902 | 106 | 106 | 104 | 104 | 49,400 | -1 | 99% | 98% | 80% | ▼▼ | 100% | 97% | 98% | 98% | 130% |
| 20240903 | 105 | 106 | 104 | 105 | 35,500 | 1 | 101% | 100% | 72% | ▲ | 98% | 98% | 99% | 99% | 114% |
| 20240904 | 104 | 105 | 102 | 102 | 88,800 | -3 | 97% | 98% | 250% | ▼ | 100% | 97% | 100% | 96% | 109% |
| 20240905 | 103 | 104 | 102 | 103 | 41,500 | 1 | 101% | 100% | 47% | ▲ | 97% | 99% | 99% | 97% | 107% |
| 20240906 | 104 | 104 | 101 | 101 | 65,900 | -2 | 98% | 97% | 159% | ▼ | 102% | 103% | 103% | 95% | 104% |
| 20240909 | 100 | 102 | 100 | 102 | 61,600 | 1 | 101% | 102% | 93% | ▲ | 99% | 100% | 102% | 96% | 104% |
| 20240910 | 101 | 103 | 100 | 100 | 38,600 | -2 | 98% | 99% | 63% | ▼ | 97% | 99% | 101% | 94% | 100% |
| 20240911 | 102 | 102 | 99 | 99 | 51,600 | -1 | 99% | 97% | 134% | ▼▼ | 103% | 101% | 103% | 93% | 100% |
| 20240912 | 100 | 103 | 100 | 103 | 38,100 | 4 | 104% | 103% | 74% | ▲ | 99% | 100% | 101% | 97% | 104% |
| 20240913 | 102 | 103 | 101 | 101 | 25,000 | -2 | 98% | 99% | 66% | ▼ | 99% | 100% | 101% | 95% | 102% |
| 20240917 | 102 | 102 | 99 | 101 | 49,100 | 0 | 100% | 99% | 196% | -- | 101% | 103% | 103% | 95% | 102% |
| 20240918 | 100 | 101 | 100 | 101 | 28,500 | 0 | 100% | 101% | 58% | -- | 100% | 102% | 102% | 95% | 102% |
| 20240919 | 101 | 103 | 101 | 101 | 29,300 | 0 | 100% | 100% | 103% | -- | 100% | 101% | 101% | 95% | 102% |
| 20240920 | 102 | 104 | 102 | 102 | 22,500 | 1 | 101% | 100% | 77% | ▲ | 100% | 101% | 101% | 96% | 103% |
| 20240924 | 102 | 103 | 101 | 102 | 39,400 | 0 | 100% | 100% | 175% | -- | 102% | 102% | 102% | 96% | 103% |
| 20240925 | 101 | 103 | 101 | 103 | 13,500 | 1 | 101% | 102% | 34% | ▲ | 98% | 99% | 99% | 97% | 104% |
| 20240926 | 104 | 104 | 102 | 102 | 45,600 | -1 | 99% | 98% | 338% | ▼ | 100% | 100% | 100% | 96% | 103% |
| 20240927 | 103 | 103 | 102 | 103 | 16,600 | 1 | 101% | 100% | 36% | ▲ | 102% | 103% | 103% | 97% | 104% |
| 20240930 | 100 | 102 | 100 | 102 | 61,600 | -1 | 99% | 102% | 371% | ▼ | 102% | 101% | 102% | 97% | 103% |
| 20241001 | 101 | 103 | 101 | 103 | 36,000 | 1 | 101% | 102% | 58% | ▲ | 98% | 99% | 100% | 98% | 104% |
| 20241002 | 103 | 103 | 101 | 101 | 33,400 | -2 | 98% | 98% | 93% | ▼ | 100% | 99% | 100% | 96% | 102% |
| 20241003 | 103 | 103 | 102 | 103 | 17,600 | 2 | 102% | 100% | 53% | ▲ | 99% | 100% | 100% | 100% | 104% |
| 20241004 | 103 | 103 | 102 | 102 | 18,900 | -1 | 99% | 99% | 107% | ▼ | 98% | 99% | 98% | 99% | 103% |
| 20241007 | 104 | 104 | 102 | 102 | 30,700 | 0 | 100% | 98% | 162% | -- | 98% | 99% | 0% | 99% | 103% |
| 20241008 | 104 | 104 | 102 | 102 | 33,600 | 0 | 100% | 98% | 109% | -- | 99% | 100% | 0% | 99% | 103% |
| 20241009 | 103 | 103 | 102 | 102 | 28,700 | 0 | 100% | 99% | 85% | -- | 101% | 101% | 0% | 99% | 103% |
| 20241010 | 102 | 103 | 102 | 103 | 6,000 | 1 | 101% | 101% | 21% | ▲ | 99% | 101% | 0% | 100% | 104% |
| 20241011 | 102 | 103 | 101 | 101 | 44,800 | -2 | 98% | 99% | 747% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241015 | 103 | 103 | 102 | 103 | 16,000 | 2 | 102% | 100% | 36% | ▲ | 99% | 100% | 0% | 100% | 102% |
| 20241016 | 103 | 103 | 102 | 102 | 23,400 | -1 | 99% | 99% | 146% | ▼ | 101% | 100% | 0% | 99% | 101% |
| 20241017 | 102 | 103 | 102 | 103 | 37,300 | 1 | 101% | 101% | 159% | ▲ | 100% | 0% | 0% | 100% | 102% |
| 20241018 | 103 | 103 | 102 | 103 | 31,700 | 0 | 100% | 100% | 85% | -- | 100% | 0% | 0% | 100% | 102% |
| 20241021 | 103 | 103 | 102 | 103 | 20,900 | 0 | 100% | 100% | 66% | -- | 99% | 0% | 0% | 100% | 102% |
| 20241022 | 103 | 103 | 102 | 102 | 26,200 | -1 | 99% | 99% | 125% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 74,900 | 630,700 | 0 | 169,600 | 74,900 | 461,100 |
| 2024-10-11 | 68,700 | 647,800 | 0 | 178,300 | 68,700 | 469,500 |
| 2024-10-04 | 69,000 | 667,300 | 0 | 177,400 | 69,000 | 489,900 |
| 2024-09-27 | 73,300 | 695,300 | 0 | 207,600 | 73,300 | 487,700 |
| 2024-09-20 | 76,300 | 722,000 | 0 | 207,800 | 76,300 | 514,200 |
| 2024-09-13 | 73,700 | 728,400 | 0 | 213,200 | 73,700 | 515,200 |
| 2024-09-06 | 69,500 | 746,500 | 0 | 211,100 | 69,500 | 535,400 |
| 2024-08-30 | 76,400 | 748,000 | 0 | 206,200 | 76,400 | 541,800 |
| 2024-08-23 | 73,000 | 739,500 | 0 | 190,900 | 73,000 | 548,600 |
| 2024-08-16 | 75,500 | 782,300 | 0 | 192,600 | 75,500 | 589,700 |
| 2024-08-09 | 76,000 | 791,100 | 0 | 198,800 | 76,000 | 592,300 |
| 2024-08-02 | 13,900 | 1,519,400 | 0 | 314,200 | 13,900 | 1,205,200 |
| 2024-07-26 | 18,200 | 1,488,000 | 0 | 306,400 | 18,200 | 1,181,600 |
| 2024-07-19 | 19,900 | 1,494,800 | 0 | 328,500 | 19,900 | 1,166,300 |
| 2024-07-12 | 14,600 | 1,471,100 | 0 | 316,800 | 14,600 | 1,154,300 |
| 2024-07-05 | 18,200 | 1,496,400 | 0 | 337,300 | 18,200 | 1,159,100 |
| 2024-06-28 | 11,700 | 1,491,400 | 0 | 338,900 | 11,700 | 1,152,500 |
| 2024-06-21 | 34,300 | 1,528,100 | 0 | 339,600 | 34,300 | 1,188,500 |
| 2024-06-14 | 35,000 | 1,581,600 | 0 | 338,100 | 35,000 | 1,243,500 |
| 2024-06-07 | 42,900 | 1,568,700 | 0 | 349,600 | 42,900 | 1,219,100 |
| 2024-05-31 | 39,900 | 1,584,000 | 0 | 319,500 | 39,900 | 1,264,500 |
| 2024-05-24 | 68,800 | 1,619,700 | 0 | 341,000 | 68,800 | 1,278,700 |
| 2024-05-17 | 254,200 | 1,716,500 | 0 | 366,800 | 254,200 | 1,349,700 |
| 2024-05-10 | 688,300 | 1,967,500 | 0 | 372,100 | 688,300 | 1,595,400 |
| 2024-05-02 | 2,636,400 | 1,092,100 | 1,000 | 171,400 | 2,635,400 | 920,700 |
| 2024-04-26 | 170,000 | 680,000 | 0 | 348,300 | 170,000 | 331,700 |
| 2024-04-19 | 171,000 | 730,400 | 0 | 347,700 | 171,000 | 382,700 |
| 2024-04-12 | 186,300 | 730,500 | 0 | 342,600 | 186,300 | 387,900 |
| 2024-04-05 | 185,100 | 719,900 | 0 | 336,600 | 185,100 | 383,300 |
| 2024-03-29 | 189,700 | 910,800 | 0 | 329,000 | 189,700 | 581,800 |
| 2024-03-22 | 315,700 | 854,900 | 0 | 362,400 | 315,700 | 492,500 |
| 2024-03-15 | 226,900 | 822,000 | 0 | 362,200 | 226,900 | 459,800 |
| 2024-03-08 | 235,900 | 828,000 | 0 | 366,800 | 235,900 | 461,200 |
| 2024-03-01 | 225,300 | 843,200 | 0 | 368,700 | 225,300 | 474,500 |
| 2024-02-22 | 195,700 | 920,600 | 0 | 368,500 | 195,700 | 552,100 |
| 2024-02-16 | 197,000 | 943,600 | 0 | 382,000 | 197,000 | 561,600 |
| 2024-02-09 | 198,800 | 965,300 | 0 | 396,800 | 198,800 | 568,500 |
| 2024-02-02 | 198,500 | 990,300 | 0 | 391,600 | 198,500 | 598,700 |
| 2024-01-26 | 199,500 | 1,043,500 | 0 | 449,600 | 199,500 | 593,900 |
| 2024-01-19 | 197,800 | 1,042,600 | 0 | 453,900 | 197,800 | 588,700 |
| 2024-01-12 | 199,100 | 1,063,800 | 0 | 441,800 | 199,100 | 622,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240711 | 15:00 | フォーバルＲＳ | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240523 | 15:00 | フォーバルＲＳ | 支配株主等に関する事項について |
| 20240523 | 15:00 | フォーバルＲＳ | 剰余金の配当に関するお知らせ |
| 20240523 | 15:00 | フォーバルＲＳ | 新任取締役候補者の選任に関するお知らせ |
| 20240513 | 15:30 | フォーバルＲＳ | 通期業績予想と実績値との差異に関するお知らせ |
| 20240513 | 15:30 | フォーバルＲＳ | 2024年３月期 決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9423 | 1 | 株式会社FRS（フォーバル・リアルストレート）｜物件探しから働き方改革まで。オフィスのこと、ぜんぶ。 | 2024-10-23 04:25:11 |
| 9423 | 2 | IR情報 - 株式会社FRS(フォーバル・リアルストレート) | 2024-06-14 15:59:47 |
| 9423 | 3 | ニュースリリース - 株式会社FRS(フォーバル・リアルストレート) | 2024-06-14 15:59:46 |