9423--フォーバルR-【情報・通信業】【通信OA機器】フォーバルグループ通信回線取り次ぎ
売上高:17520-当期純利益:610-総資産:7000-時価:2508379----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
20250310106109106109103,9003103%103%238%99%103%109%100%103%
2025031110810910710762,200-298%99%60%100%106%109%98%101%
2025031210810910810840,5001101%100%65%101%107%102%99%102%
2025031310710910710878,9000100%101%195%--100%105%99%99%102%
20250314109110108109119,3001101%100%151%102%105%95%100%103%
2025031710911110911192,8002102%102%78%▲▲103%102%92%100%105%
20250318112115111115131,1004104%103%141%▲▲▲100%102%88%100%108%
20250319114115111114179,100-199%100%137%100%104%89%99%108%
20250321113114112113151,800-199%100%85%▼▼100%104%89%98%107%
20250324114114113114234,8001101%100%155%98%96%89%99%108%
20250325114114112112207,100-298%98%88%102%95%89%97%106%
20250326114120112116769,7004104%102%372%103%90%89%100%109%
202503271151191141181,579,4002102%103%205%▲▲98%93%92%100%111%
20250328111111108109516,000-992%98%33%99%90%94%92%103%
20250331109109106108142,600-199%99%28%▼▼96%87%95%92%102%
202504011081171001047,341,200-496%96%5148%▼▼▼99%90%99%88%100%
20250402104105102103288,700-199%99%4%▼▼▼▼97%94%103%87%100%
202504031011049798365,400-595%97%127%▼▼▼▼▼96%98%107%83%100%
202504049710590932,761,800-595%96%756%▼▼▼▼▼▼100%105%111%79%100%
2025040894969094344,9001101%100%12%97%108%116%80%101%
2025040993939090112,900-496%97%33%100%105%114%76%100%
2025041095989495117,6005106%100%104%102%106%116%81%106%
2025041193969395163,0000100%102%139%--103%105%113%81%106%
202504149610295993,380,2004104%103%2074%100%101%108%84%110%
2025041510010198100155,2001101%100%5%▲▲98%99%110%85%111%
20250416101102999992,600-199%98%60%98%101%111%84%110%
20250417100100989869,400-199%98%75%▼▼102%103%115%83%109%
20250418991019910158,8003103%102%85%99%101%113%86%112%
2025042110110498100372,700-199%99%634%100%101%114%85%111%
2025042210010210010073,2000100%100%20%--99%101%112%85%111%
20250423102114981013,291,8001101%99%4497%100%101%112%86%112%
20250424102102101102200,3001101%100%6%▲▲99%102%112%86%113%
2025042510210310110170,800-199%99%35%99%102%112%93%112%
20250428102107981012,551,8000100%99%3604%--102%105%113%94%112%
202504301011101011034,442,7002102%102%174%98%104%110%99%114%
202505011041071011023,084,800-199%98%69%101%105%109%99%113%
20250502103104102104135,3002102%101%4%101%103%108%100%116%
20250507103107101104779,8000100%101%576%--102%102%107%100%116%
202505081041131011061,912,3002102%102%245%102%102%105%100%118%
2025050910610810610893,9002102%102%5%▲▲99%104%104%100%120%
2025051210710810610697,200-298%99%104%98%107%104%98%112%
2025051310710810510571,200-199%98%73%▼▼100%108%105%97%111%
20250514106107105106142,4001101%100%200%102%106%105%98%108%
20250515106109106108156,7002102%102%110%▲▲103%102%103%100%110%
20250516108113108111269,6003103%103%172%▲▲▲102%98%99%100%113%
20250519112114111114170,9003103%102%63%▲▲▲▲99%97%98%100%116%
20250520113115112112143,600-298%99%84%98%98%96%98%112%
20250521112115110110171,000-298%98%119%▼▼101%101%99%96%110%
20250522109111109110165,1000100%101%97%--100%100%97%96%110%
2025052311011211011096,2000100%100%58%--97%100%0%96%109%
20250526111111107108110,700-298%97%115%102%103%0%95%107%
2025052710811110711094,7002102%102%86%100%101%0%96%109%
2025052811011110911063,7000100%100%67%--99%100%0%96%109%
2025052911111111011078,9000100%99%124%--100%97%0%96%108%
20250530111112109111114,9001101%100%146%100%98%0%97%109%
20250602110111109110114,900-199%100%100%100%96%0%96%106%
2025060311111110911174,1001101%100%64%98%0%0%97%107%
2025060411011110810893,200-397%98%126%99%0%0%95%103%
2025060510910910810890,2000100%99%97%--100%0%0%95%103%
2025060610710910610790,800-199%100%101%%%%94%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3016,900366,9000128,90016,900238,000
2025-05-2315,600346,0000120,80015,600225,200
2025-05-1625,100337,3000127,70025,100209,600
2025-05-0926,100389,6000137,30026,100252,300
2025-05-0213,000381,6000128,60013,000253,000
2025-04-2511,200411,8000138,30011,200273,500
2025-04-1822,600376,8000153,10022,600223,700
2025-04-1113,600366,5000141,20013,600225,300
2025-04-0410,200429,3000173,50010,200255,800
2025-03-2852,200321,0000121,60052,200199,400
2025-03-21340,000363,7000139,400340,000224,300
2025-03-14213,000365,2000169,300213,000195,900
2025-03-0778,300336,1000160,80078,300175,300
2025-02-2827,500363,0000158,40027,500204,600
2025-02-216,200385,5000156,9006,200228,600
2025-02-144,500382,9000159,4004,500223,500
2025-02-0710,800360,6000158,30010,800202,300
2025-01-3115,100361,7000158,30015,100203,400
2025-01-2411,900394,3000150,80011,900243,500
2025-01-1717,600367,8000149,40017,600218,400
2025-01-1010,300407,2000143,40010,300263,800
2024-12-271,000396,9000138,7001,000258,200
2024-12-201,200452,0000163,9001,200288,100
2024-12-136,100456,0000163,6006,100292,400
2024-12-063,100470,1000169,5003,100300,600
2024-11-294,900468,9000162,1004,900306,800
2024-11-2211,100458,5000157,90011,100300,600
2024-11-1511,600476,0000169,70011,600306,300
2024-11-0815,900501,8000151,70015,900350,100
2024-11-0110,400576,4000148,60010,400427,800
2024-10-2574,400622,1000169,30074,400452,800
2024-10-1874,900630,7000169,60074,900461,100
2024-10-1168,700647,8000178,30068,700469,500
2024-10-0469,000667,3000177,40069,000489,900
2024-09-2773,300695,3000207,60073,300487,700
2024-09-2076,300722,0000207,80076,300514,200
2024-09-1373,700728,4000213,20073,700515,200
2024-09-0669,500746,5000211,10069,500535,400
2024-08-3076,400748,0000206,20076,400541,800
2024-08-2373,000739,5000190,90073,000548,600
2024-08-1675,500782,3000192,60075,500589,700
2024-08-0976,000791,1000198,80076,000592,300
2024-08-0213,9001,519,4000314,20013,9001,205,200
2024-07-2618,2001,488,0000306,40018,2001,181,600
2024-07-1919,9001,494,8000328,50019,9001,166,300
2024-07-1214,6001,471,1000316,80014,6001,154,300
2024-07-0518,2001,496,4000337,30018,2001,159,100
2024-06-2811,7001,491,4000338,90011,7001,152,500
2024-06-2134,3001,528,1000339,60034,3001,188,500
2024-06-1435,0001,581,6000338,10035,0001,243,500
2024-06-0742,9001,568,7000349,60042,9001,219,100
2024-05-3139,9001,584,0000319,50039,9001,264,500
2024-05-2468,8001,619,7000341,00068,8001,278,700
2024-05-17254,2001,716,5000366,800254,2001,349,700
2024-05-10688,3001,967,5000372,100688,3001,595,400
2024-05-022,636,4001,092,1001,000171,4002,635,400920,700
2024-04-26170,000680,0000348,300170,000331,700
2024-04-19171,000730,4000347,700171,000382,700
2024-04-12186,300730,5000342,600186,300387,900
2024-04-05185,100719,9000336,600185,100383,300
2024-03-29189,700910,8000329,000189,700581,800
2024-03-22315,700854,9000362,400315,700492,500
2024-03-15226,900822,0000362,200226,900459,800
2024-03-08235,900828,0000366,800235,900461,200
2024-03-01225,300843,2000368,700225,300474,500
2024-02-22195,700920,6000368,500195,700552,100
2024-02-16197,000943,6000382,000197,000561,600
2024-02-09198,800965,3000396,800198,800568,500
2024-02-02198,500990,3000391,600198,500598,700
2024-01-26199,5001,043,5000449,600199,500593,900
2024-01-19197,8001,042,6000453,900197,800588,700
2024-01-12199,1001,063,8000441,800199,100622,000

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-05-09 株式会社 fol00.00%-140,0001331331241262,915,000
2024-05-08 株式会社 fol140,0000.57%14014012612611,607,200
2024-05-08 個人00.00%-255,00014014012612611,607,200
2024-05-07 個人255,0001.05%255,00016917514115635,593,100
2024-05-02 個人00.00%-180,00011415511215522,560,900

TDnet更新情報

報告日strtime銘柄タイトル
2025052311:30フォーバルRS 支配株主等に関する事項について
2025052311:30フォーバルRS 剰余金の配当に関するお知らせ
2025052311:30フォーバルRS 中期経営計画策定のお知らせ
2025051411:30フォーバルRS 通期業績予想と実績値との差異及び通期業績と前期実績値との差異に関するお知らせ
2025051411:30フォーバルRS 2025年3月期 決算短信〔日本基準〕(非連結)
2025040111:30フォーバルRS (開示事項の経過)株式会社第一工芸社の株式の取得(子会社化)及び特定子会社の異動に関するお知らせ
2025031815:00フォーバルRS 株式会社第一工芸社の株式の取得(子会社化)及び特定子会社の異動に関するお知らせ
2025031315:30フォーバルRS 代表取締役の異動に関するお知らせ
2025021412:00フォーバルRS 2025年3月期 第3四半期決算短信〔日本基準〕(非連結)
2024112810:00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
2024111411:30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)
2024071115:00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
2024052315:00フォーバルRS 支配株主等に関する事項について
2024052315:00フォーバルRS 剰余金の配当に関するお知らせ
2024052315:00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
2024051315:30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
2024051315:30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

docIDdocType報告日時企業名提出者報告書
S100VKMW3502025-04-04 16:20株式会社フォーバル・リアルストレート株式会社フォーバル変更報告書

企業サイト更新情報