| 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 | 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% | 99% | 99% | 103% |
| 20241007 | 104 | 104 | 102 | 102 | 30,700 | 0 | 100% | 98% | 162% | -- | 98% | 99% | 99% | 99% | 103% |
| 20241008 | 104 | 104 | 102 | 102 | 33,600 | 0 | 100% | 98% | 109% | -- | 99% | 100% | 100% | 99% | 103% |
| 20241009 | 103 | 103 | 102 | 102 | 28,700 | 0 | 100% | 99% | 85% | -- | 101% | 101% | 101% | 99% | 103% |
| 20241010 | 102 | 103 | 102 | 103 | 6,000 | 1 | 101% | 101% | 21% | ▲ | 99% | 101% | 101% | 100% | 104% |
| 20241011 | 102 | 103 | 101 | 101 | 44,800 | -2 | 98% | 99% | 747% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241015 | 103 | 103 | 102 | 103 | 16,000 | 2 | 102% | 100% | 36% | ▲ | 99% | 100% | 100% | 100% | 102% |
| 20241016 | 103 | 103 | 102 | 102 | 23,400 | -1 | 99% | 99% | 146% | ▼ | 101% | 100% | 101% | 99% | 101% |
| 20241017 | 102 | 103 | 102 | 103 | 37,300 | 1 | 101% | 101% | 159% | ▲ | 100% | 98% | 100% | 100% | 102% |
| 20241018 | 103 | 103 | 102 | 103 | 31,700 | 0 | 100% | 100% | 85% | -- | 100% | 98% | 100% | 100% | 102% |
| 20241021 | 103 | 103 | 102 | 103 | 20,900 | 0 | 100% | 100% | 66% | -- | 99% | 99% | 100% | 100% | 102% |
| 20241022 | 103 | 103 | 102 | 102 | 26,200 | -1 | 99% | 99% | 125% | ▼ | 100% | 102% | 101% | 99% | 101% |
| 20241023 | 101 | 102 | 101 | 101 | 30,100 | -1 | 99% | 100% | 115% | ▼▼ | 100% | 102% | 101% | 98% | 100% |
| 20241024 | 101 | 102 | 101 | 101 | 27,600 | 0 | 100% | 100% | 92% | -- | 98% | 100% | 99% | 98% | 100% |
| 20241025 | 103 | 103 | 101 | 101 | 41,800 | 0 | 100% | 98% | 151% | -- | 99% | 100% | 99% | 98% | 100% |
| 20241028 | 103 | 104 | 100 | 102 | 112,500 | 1 | 101% | 99% | 269% | ▲ | 101% | 100% | 100% | 99% | 101% |
| 20241029 | 102 | 103 | 102 | 103 | 27,700 | 1 | 101% | 101% | 25% | ▲▲ | 99% | 100% | 99% | 100% | 102% |
| 20241030 | 103 | 103 | 102 | 102 | 43,400 | -1 | 99% | 99% | 157% | ▼ | 99% | 99% | 98% | 99% | 101% |
| 20241031 | 104 | 104 | 101 | 103 | 129,300 | 1 | 101% | 99% | 298% | ▲ | 99% | 99% | 100% | 100% | 102% |
| 20241101 | 102 | 103 | 101 | 101 | 81,100 | -2 | 98% | 99% | 63% | ▼ | 99% | 99% | 99% | 98% | 100% |
| 20241105 | 103 | 103 | 102 | 102 | 63,300 | 1 | 101% | 99% | 78% | ▲ | 100% | 99% | 99% | 99% | 101% |
| 20241106 | 103 | 103 | 102 | 103 | 46,100 | 1 | 101% | 100% | 73% | ▲▲ | 99% | 100% | 100% | 100% | 102% |
| 20241107 | 102 | 102 | 101 | 101 | 117,800 | -2 | 98% | 99% | 256% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20241108 | 101 | 102 | 101 | 101 | 71,200 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 100% | 98% | 100% |
| 20241111 | 102 | 102 | 101 | 102 | 59,200 | 1 | 101% | 100% | 83% | ▲ | 101% | 101% | 101% | 99% | 101% |
| 20241112 | 101 | 102 | 101 | 102 | 53,000 | 0 | 100% | 101% | 90% | -- | 99% | 100% | 100% | 99% | 101% |
| 20241113 | 102 | 103 | 101 | 101 | 111,100 | -1 | 99% | 99% | 210% | ▼ | 99% | 100% | 100% | 98% | 100% |
| 20241114 | 102 | 104 | 101 | 101 | 176,800 | 0 | 100% | 99% | 159% | -- | 101% | 101% | 101% | 98% | 100% |
| 20241115 | 101 | 102 | 100 | 102 | 74,700 | 1 | 101% | 101% | 42% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20241118 | 101 | 101 | 100 | 101 | 76,100 | -1 | 99% | 100% | 102% | ▼ | 101% | 101% | 100% | 98% | 100% |
| 20241119 | 101 | 102 | 101 | 102 | 45,200 | 1 | 101% | 101% | 59% | ▲ | 99% | 100% | 100% | 99% | 101% |
| 20241120 | 102 | 102 | 101 | 101 | 76,900 | -1 | 99% | 99% | 170% | ▼ | 100% | 98% | 100% | 98% | 100% |
| 20241121 | 102 | 102 | 101 | 102 | 56,800 | 1 | 101% | 100% | 74% | ▲ | 100% | 98% | 100% | 99% | 101% |
| 20241122 | 102 | 102 | 101 | 102 | 47,900 | 0 | 100% | 100% | 84% | -- | 101% | 100% | 101% | 99% | 101% |
| 20241125 | 101 | 102 | 101 | 102 | 25,400 | 0 | 100% | 101% | 53% | -- | 98% | 100% | 100% | 99% | 101% |
| 20241126 | 102 | 102 | 100 | 100 | 56,600 | -2 | 98% | 98% | 223% | ▼ | 100% | 102% | 102% | 97% | 100% |
| 20241127 | 100 | 101 | 100 | 100 | 60,500 | 0 | 100% | 100% | 107% | -- | 100% | 101% | 102% | 97% | 100% |
| 20241128 | 100 | 101 | 99 | 100 | 106,000 | 0 | 100% | 100% | 175% | -- | 101% | 101% | 102% | 97% | 100% |
| 20241129 | 100 | 101 | 99 | 101 | 36,100 | 1 | 101% | 101% | 34% | ▲ | 102% | 101% | 102% | 98% | 101% |
| 20241202 | 100 | 102 | 100 | 102 | 70,600 | 1 | 101% | 102% | 196% | ▲▲ | 100% | 100% | 101% | 99% | 102% |
| 20241203 | 101 | 102 | 100 | 101 | 38,800 | -1 | 99% | 100% | 55% | ▼ | 98% | 99% | 99% | 98% | 101% |
| 20241204 | 102 | 102 | 100 | 100 | 80,700 | -1 | 99% | 98% | 208% | ▼▼ | 101% | 101% | 101% | 98% | 100% |
| 20241205 | 100 | 101 | 100 | 101 | 48,800 | 1 | 101% | 101% | 60% | ▲ | 101% | 101% | 100% | 99% | 101% |
| 20241206 | 100 | 101 | 100 | 101 | 49,000 | 0 | 100% | 101% | 100% | -- | 100% | 100% | 0% | 99% | 101% |
| 20241209 | 101 | 101 | 100 | 101 | 56,300 | 0 | 100% | 100% | 115% | -- | 100% | 101% | 0% | 99% | 101% |
| 20241210 | 100 | 101 | 100 | 100 | 63,300 | -1 | 99% | 100% | 112% | ▼ | 100% | 101% | 0% | 98% | 100% |
| 20241211 | 101 | 101 | 100 | 101 | 24,100 | 1 | 101% | 100% | 38% | ▲ | 100% | 101% | 0% | 99% | 101% |
| 20241212 | 101 | 102 | 100 | 101 | 23,400 | 0 | 100% | 100% | 97% | -- | 99% | 100% | 0% | 99% | 101% |
| 20241213 | 101 | 101 | 100 | 100 | 27,400 | -1 | 99% | 99% | 117% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241216 | 101 | 102 | 101 | 101 | 33,200 | 1 | 101% | 100% | 121% | ▲ | 101% | 99% | 0% | 99% | 101% |
| 20241217 | 101 | 102 | 101 | 102 | 27,200 | 1 | 101% | 101% | 82% | ▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20241218 | 101 | 102 | 101 | 101 | 45,600 | -1 | 99% | 100% | 168% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 101 | 101 | 100 | 101 | 37,600 | 0 | 100% | 100% | 82% | -- | 99% | 0% | 0% | 99% | 101% |
| 20241220 | 101 | 101 | 100 | 100 | 32,500 | -1 | 99% | 99% | 86% | ▼ | % | % | % | 98% | 100% |
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 | 6,100 | 456,000 | 0 | 163,600 | 6,100 | 292,400 |
| 2024-12-06 | 3,100 | 470,100 | 0 | 169,500 | 3,100 | 300,600 |
| 2024-11-29 | 4,900 | 468,900 | 0 | 162,100 | 4,900 | 306,800 |
| 2024-11-22 | 11,100 | 458,500 | 0 | 157,900 | 11,100 | 300,600 |
| 2024-11-15 | 11,600 | 476,000 | 0 | 169,700 | 11,600 | 306,300 |
| 2024-11-08 | 15,900 | 501,800 | 0 | 151,700 | 15,900 | 350,100 |
| 2024-11-01 | 10,400 | 576,400 | 0 | 148,600 | 10,400 | 427,800 |
| 2024-10-25 | 74,400 | 622,100 | 0 | 169,300 | 74,400 | 452,800 |
| 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 |
|---|---|---|---|
| 20241128 | 10:00 | フォーバルＲＳ | 新株予約権の消滅に伴う特別利益の発生に関するお知らせ |
| 20241114 | 11:30 | フォーバルＲＳ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 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。 | 2024-12-21 14:23:03 |
| 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 |