| 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 | 106 | 109 | 106 | 109 | 103,900 | 3 | 103% | 103% | 238% | ▲ | 99% | 103% | 109% | 100% | 103% |
| 20250311 | 108 | 109 | 107 | 107 | 62,200 | -2 | 98% | 99% | 60% | ▼ | 100% | 106% | 109% | 98% | 101% |
| 20250312 | 108 | 109 | 108 | 108 | 40,500 | 1 | 101% | 100% | 65% | ▲ | 101% | 107% | 102% | 99% | 102% |
| 20250313 | 107 | 109 | 107 | 108 | 78,900 | 0 | 100% | 101% | 195% | -- | 100% | 105% | 99% | 99% | 102% |
| 20250314 | 109 | 110 | 108 | 109 | 119,300 | 1 | 101% | 100% | 151% | ▲ | 102% | 105% | 95% | 100% | 103% |
| 20250317 | 109 | 111 | 109 | 111 | 92,800 | 2 | 102% | 102% | 78% | ▲▲ | 103% | 102% | 92% | 100% | 105% |
| 20250318 | 112 | 115 | 111 | 115 | 131,100 | 4 | 104% | 103% | 141% | ▲▲▲ | 100% | 102% | 88% | 100% | 108% |
| 20250319 | 114 | 115 | 111 | 114 | 179,100 | -1 | 99% | 100% | 137% | ▼ | 100% | 104% | 89% | 99% | 108% |
| 20250321 | 113 | 114 | 112 | 113 | 151,800 | -1 | 99% | 100% | 85% | ▼▼ | 100% | 104% | 89% | 98% | 107% |
| 20250324 | 114 | 114 | 113 | 114 | 234,800 | 1 | 101% | 100% | 155% | ▲ | 98% | 96% | 89% | 99% | 108% |
| 20250325 | 114 | 114 | 112 | 112 | 207,100 | -2 | 98% | 98% | 88% | ▼ | 102% | 95% | 89% | 97% | 106% |
| 20250326 | 114 | 120 | 112 | 116 | 769,700 | 4 | 104% | 102% | 372% | ▲ | 103% | 90% | 89% | 100% | 109% |
| 20250327 | 115 | 119 | 114 | 118 | 1,579,400 | 2 | 102% | 103% | 205% | ▲▲ | 98% | 93% | 92% | 100% | 111% |
| 20250328 | 111 | 111 | 108 | 109 | 516,000 | -9 | 92% | 98% | 33% | ▼ | 99% | 90% | 94% | 92% | 103% |
| 20250331 | 109 | 109 | 106 | 108 | 142,600 | -1 | 99% | 99% | 28% | ▼▼ | 96% | 87% | 95% | 92% | 102% |
| 20250401 | 108 | 117 | 100 | 104 | 7,341,200 | -4 | 96% | 96% | 5148% | ▼▼▼ | 99% | 90% | 99% | 88% | 100% |
| 20250402 | 104 | 105 | 102 | 103 | 288,700 | -1 | 99% | 99% | 4% | ▼▼▼▼ | 97% | 94% | 103% | 87% | 100% |
| 20250403 | 101 | 104 | 97 | 98 | 365,400 | -5 | 95% | 97% | 127% | ▼▼▼▼▼ | 96% | 98% | 107% | 83% | 100% |
| 20250404 | 97 | 105 | 90 | 93 | 2,761,800 | -5 | 95% | 96% | 756% | ▼▼▼▼▼▼ | 100% | 105% | 111% | 79% | 100% |
| 20250408 | 94 | 96 | 90 | 94 | 344,900 | 1 | 101% | 100% | 12% | ▲ | 97% | 108% | 116% | 80% | 101% |
| 20250409 | 93 | 93 | 90 | 90 | 112,900 | -4 | 96% | 97% | 33% | ▼ | 100% | 105% | 114% | 76% | 100% |
| 20250410 | 95 | 98 | 94 | 95 | 117,600 | 5 | 106% | 100% | 104% | ▲ | 102% | 106% | 116% | 81% | 106% |
| 20250411 | 93 | 96 | 93 | 95 | 163,000 | 0 | 100% | 102% | 139% | -- | 103% | 105% | 113% | 81% | 106% |
| 20250414 | 96 | 102 | 95 | 99 | 3,380,200 | 4 | 104% | 103% | 2074% | ▲ | 100% | 101% | 108% | 84% | 110% |
| 20250415 | 100 | 101 | 98 | 100 | 155,200 | 1 | 101% | 100% | 5% | ▲▲ | 98% | 99% | 110% | 85% | 111% |
| 20250416 | 101 | 102 | 99 | 99 | 92,600 | -1 | 99% | 98% | 60% | ▼ | 98% | 101% | 111% | 84% | 110% |
| 20250417 | 100 | 100 | 98 | 98 | 69,400 | -1 | 99% | 98% | 75% | ▼▼ | 102% | 103% | 115% | 83% | 109% |
| 20250418 | 99 | 101 | 99 | 101 | 58,800 | 3 | 103% | 102% | 85% | ▲ | 99% | 101% | 113% | 86% | 112% |
| 20250421 | 101 | 104 | 98 | 100 | 372,700 | -1 | 99% | 99% | 634% | ▼ | 100% | 101% | 114% | 85% | 111% |
| 20250422 | 100 | 102 | 100 | 100 | 73,200 | 0 | 100% | 100% | 20% | -- | 99% | 101% | 112% | 85% | 111% |
| 20250423 | 102 | 114 | 98 | 101 | 3,291,800 | 1 | 101% | 99% | 4497% | ▲ | 100% | 101% | 112% | 86% | 112% |
| 20250424 | 102 | 102 | 101 | 102 | 200,300 | 1 | 101% | 100% | 6% | ▲▲ | 99% | 102% | 112% | 86% | 113% |
| 20250425 | 102 | 103 | 101 | 101 | 70,800 | -1 | 99% | 99% | 35% | ▼ | 99% | 102% | 112% | 93% | 112% |
| 20250428 | 102 | 107 | 98 | 101 | 2,551,800 | 0 | 100% | 99% | 3604% | -- | 102% | 105% | 113% | 94% | 112% |
| 20250430 | 101 | 110 | 101 | 103 | 4,442,700 | 2 | 102% | 102% | 174% | ▲ | 98% | 104% | 110% | 99% | 114% |
| 20250501 | 104 | 107 | 101 | 102 | 3,084,800 | -1 | 99% | 98% | 69% | ▼ | 101% | 105% | 109% | 99% | 113% |
| 20250502 | 103 | 104 | 102 | 104 | 135,300 | 2 | 102% | 101% | 4% | ▲ | 101% | 103% | 108% | 100% | 116% |
| 20250507 | 103 | 107 | 101 | 104 | 779,800 | 0 | 100% | 101% | 576% | -- | 102% | 102% | 107% | 100% | 116% |
| 20250508 | 104 | 113 | 101 | 106 | 1,912,300 | 2 | 102% | 102% | 245% | ▲ | 102% | 102% | 105% | 100% | 118% |
| 20250509 | 106 | 108 | 106 | 108 | 93,900 | 2 | 102% | 102% | 5% | ▲▲ | 99% | 104% | 104% | 100% | 120% |
| 20250512 | 107 | 108 | 106 | 106 | 97,200 | -2 | 98% | 99% | 104% | ▼ | 98% | 107% | 104% | 98% | 112% |
| 20250513 | 107 | 108 | 105 | 105 | 71,200 | -1 | 99% | 98% | 73% | ▼▼ | 100% | 108% | 105% | 97% | 111% |
| 20250514 | 106 | 107 | 105 | 106 | 142,400 | 1 | 101% | 100% | 200% | ▲ | 102% | 106% | 105% | 98% | 108% |
| 20250515 | 106 | 109 | 106 | 108 | 156,700 | 2 | 102% | 102% | 110% | ▲▲ | 103% | 102% | 103% | 100% | 110% |
| 20250516 | 108 | 113 | 108 | 111 | 269,600 | 3 | 103% | 103% | 172% | ▲▲▲ | 102% | 98% | 99% | 100% | 113% |
| 20250519 | 112 | 114 | 111 | 114 | 170,900 | 3 | 103% | 102% | 63% | ▲▲▲▲ | 99% | 97% | 98% | 100% | 116% |
| 20250520 | 113 | 115 | 112 | 112 | 143,600 | -2 | 98% | 99% | 84% | ▼ | 98% | 98% | 96% | 98% | 112% |
| 20250521 | 112 | 115 | 110 | 110 | 171,000 | -2 | 98% | 98% | 119% | ▼▼ | 101% | 101% | 99% | 96% | 110% |
| 20250522 | 109 | 111 | 109 | 110 | 165,100 | 0 | 100% | 101% | 97% | -- | 100% | 100% | 97% | 96% | 110% |
| 20250523 | 110 | 112 | 110 | 110 | 96,200 | 0 | 100% | 100% | 58% | -- | 97% | 100% | 0% | 96% | 109% |
| 20250526 | 111 | 111 | 107 | 108 | 110,700 | -2 | 98% | 97% | 115% | ▼ | 102% | 103% | 0% | 95% | 107% |
| 20250527 | 108 | 111 | 107 | 110 | 94,700 | 2 | 102% | 102% | 86% | ▲ | 100% | 101% | 0% | 96% | 109% |
| 20250528 | 110 | 111 | 109 | 110 | 63,700 | 0 | 100% | 100% | 67% | -- | 99% | 100% | 0% | 96% | 109% |
| 20250529 | 111 | 111 | 110 | 110 | 78,900 | 0 | 100% | 99% | 124% | -- | 100% | 97% | 0% | 96% | 108% |
| 20250530 | 111 | 112 | 109 | 111 | 114,900 | 1 | 101% | 100% | 146% | ▲ | 100% | 98% | 0% | 97% | 109% |
| 20250602 | 110 | 111 | 109 | 110 | 114,900 | -1 | 99% | 100% | 100% | ▼ | 100% | 96% | 0% | 96% | 106% |
| 20250603 | 111 | 111 | 109 | 111 | 74,100 | 1 | 101% | 100% | 64% | ▲ | 98% | 0% | 0% | 97% | 107% |
| 20250604 | 110 | 111 | 108 | 108 | 93,200 | -3 | 97% | 98% | 126% | ▼ | 99% | 0% | 0% | 95% | 103% |
| 20250605 | 109 | 109 | 108 | 108 | 90,200 | 0 | 100% | 99% | 97% | -- | 100% | 0% | 0% | 95% | 103% |
| 20250606 | 107 | 109 | 106 | 107 | 90,800 | -1 | 99% | 100% | 101% | ▼ | % | % | % | 94% | 102% |
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 | 16,900 | 366,900 | 0 | 128,900 | 16,900 | 238,000 |
| 2025-05-23 | 15,600 | 346,000 | 0 | 120,800 | 15,600 | 225,200 |
| 2025-05-16 | 25,100 | 337,300 | 0 | 127,700 | 25,100 | 209,600 |
| 2025-05-09 | 26,100 | 389,600 | 0 | 137,300 | 26,100 | 252,300 |
| 2025-05-02 | 13,000 | 381,600 | 0 | 128,600 | 13,000 | 253,000 |
| 2025-04-25 | 11,200 | 411,800 | 0 | 138,300 | 11,200 | 273,500 |
| 2025-04-18 | 22,600 | 376,800 | 0 | 153,100 | 22,600 | 223,700 |
| 2025-04-11 | 13,600 | 366,500 | 0 | 141,200 | 13,600 | 225,300 |
| 2025-04-04 | 10,200 | 429,300 | 0 | 173,500 | 10,200 | 255,800 |
| 2025-03-28 | 52,200 | 321,000 | 0 | 121,600 | 52,200 | 199,400 |
| 2025-03-21 | 340,000 | 363,700 | 0 | 139,400 | 340,000 | 224,300 |
| 2025-03-14 | 213,000 | 365,200 | 0 | 169,300 | 213,000 | 195,900 |
| 2025-03-07 | 78,300 | 336,100 | 0 | 160,800 | 78,300 | 175,300 |
| 2025-02-28 | 27,500 | 363,000 | 0 | 158,400 | 27,500 | 204,600 |
| 2025-02-21 | 6,200 | 385,500 | 0 | 156,900 | 6,200 | 228,600 |
| 2025-02-14 | 4,500 | 382,900 | 0 | 159,400 | 4,500 | 223,500 |
| 2025-02-07 | 10,800 | 360,600 | 0 | 158,300 | 10,800 | 202,300 |
| 2025-01-31 | 15,100 | 361,700 | 0 | 158,300 | 15,100 | 203,400 |
| 2025-01-24 | 11,900 | 394,300 | 0 | 150,800 | 11,900 | 243,500 |
| 2025-01-17 | 17,600 | 367,800 | 0 | 149,400 | 17,600 | 218,400 |
| 2025-01-10 | 10,300 | 407,200 | 0 | 143,400 | 10,300 | 263,800 |
| 2024-12-27 | 1,000 | 396,900 | 0 | 138,700 | 1,000 | 258,200 |
| 2024-12-20 | 1,200 | 452,000 | 0 | 163,900 | 1,200 | 288,100 |
| 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 |
|---|---|---|---|
| 20250523 | 11:30 | フォーバルＲＳ | 支配株主等に関する事項について |
| 20250523 | 11:30 | フォーバルＲＳ | 剰余金の配当に関するお知らせ |
| 20250523 | 11:30 | フォーバルＲＳ | 中期経営計画策定のお知らせ |
| 20250514 | 11:30 | 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 |
| 20250514 | 11:30 | フォーバルＲＳ | 2025年３月期 決算短信〔日本基準〕（非連結） |
| 20250401 | 11:30 | 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 |
| 20250318 | 15:00 | 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 |
| 20250313 | 15:30 | フォーバルＲＳ | 代表取締役の異動に関するお知らせ |
| 20250214 | 12:00 | 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） |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKMW | 350 | 2025-04-04 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
| 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。 | 2025-06-08 10:20:21 |
| 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 |