| 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 | 473 | 476 | 471 | 474 | 4,400 | 1 | 100% | 100% | 259% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20250311 | 471 | 474 | 468 | 471 | 4,400 | -3 | 99% | 100% | 100% | ▼ | 100% | 99% | 100% | 98% | 101% |
| 20250312 | 473 | 473 | 470 | 471 | 900 | 0 | 100% | 100% | 20% | -- | 100% | 100% | 97% | 98% | 101% |
| 20250313 | 472 | 472 | 471 | 472 | 500 | 1 | 100% | 100% | 56% | ▲ | 100% | 101% | 98% | 99% | 101% |
| 20250314 | 471 | 472 | 469 | 471 | 3,300 | -1 | 100% | 100% | 660% | ▼ | 100% | 101% | 98% | 99% | 101% |
| 20250317 | 470 | 471 | 468 | 470 | 2,800 | -1 | 100% | 100% | 85% | ▼▼ | 100% | 101% | 97% | 98% | 101% |
| 20250318 | 471 | 471 | 468 | 470 | 3,600 | 0 | 100% | 100% | 129% | -- | 100% | 102% | 97% | 98% | 101% |
| 20250319 | 469 | 472 | 469 | 469 | 3,100 | -1 | 100% | 100% | 86% | ▼ | 101% | 101% | 97% | 98% | 100% |
| 20250321 | 470 | 477 | 470 | 475 | 9,200 | 6 | 101% | 101% | 297% | ▲ | 101% | 100% | 97% | 99% | 101% |
| 20250324 | 472 | 478 | 471 | 475 | 6,400 | 0 | 100% | 101% | 70% | -- | 100% | 96% | 98% | 99% | 101% |
| 20250325 | 479 | 481 | 477 | 477 | 5,100 | 2 | 100% | 100% | 80% | ▲ | 100% | 97% | 99% | 100% | 102% |
| 20250326 | 474 | 479 | 474 | 476 | 4,800 | -1 | 100% | 100% | 94% | ▼ | 100% | 97% | 100% | 100% | 102% |
| 20250327 | 473 | 474 | 472 | 472 | 3,500 | -4 | 99% | 100% | 73% | ▼▼ | 100% | 100% | 103% | 99% | 101% |
| 20250328 | 457 | 465 | 453 | 459 | 9,300 | -13 | 97% | 100% | 266% | ▼▼▼ | 99% | 96% | 102% | 96% | 100% |
| 20250331 | 464 | 465 | 457 | 460 | 9,100 | 1 | 100% | 99% | 98% | ▲ | 99% | 95% | 102% | 96% | 100% |
| 20250401 | 460 | 460 | 457 | 457 | 500 | -3 | 99% | 99% | 5% | ▼ | 100% | 96% | 103% | 96% | 100% |
| 20250402 | 457 | 459 | 455 | 459 | 2,300 | 2 | 100% | 100% | 460% | ▲ | 99% | 98% | 104% | 96% | 100% |
| 20250403 | 451 | 457 | 443 | 446 | 19,300 | -13 | 97% | 99% | 839% | ▼ | 100% | 102% | 108% | 94% | 100% |
| 20250404 | 435 | 441 | 420 | 437 | 20,300 | -9 | 98% | 100% | 105% | ▼▼ | 106% | 109% | 114% | 92% | 100% |
| 20250408 | 412 | 437 | 412 | 437 | 3,200 | 0 | 100% | 106% | 16% | -- | 96% | 103% | 109% | 92% | 100% |
| 20250409 | 436 | 436 | 417 | 417 | 4,300 | -20 | 95% | 96% | 134% | ▼ | 102% | 103% | 108% | 87% | 100% |
| 20250410 | 437 | 444 | 437 | 444 | 3,100 | 27 | 106% | 102% | 72% | ▲ | 99% | 102% | 107% | 93% | 106% |
| 20250411 | 444 | 450 | 437 | 438 | 3,000 | -6 | 99% | 99% | 97% | ▼ | 100% | 102% | 106% | 92% | 105% |
| 20250414 | 448 | 449 | 444 | 449 | 2,200 | 11 | 103% | 100% | 73% | ▲ | 99% | 101% | 105% | 94% | 108% |
| 20250415 | 454 | 454 | 446 | 448 | 1,900 | -1 | 100% | 99% | 86% | ▼ | 100% | 106% | 107% | 94% | 107% |
| 20250416 | 446 | 449 | 446 | 448 | 3,000 | 0 | 100% | 100% | 158% | -- | 101% | 105% | 107% | 94% | 107% |
| 20250417 | 448 | 455 | 448 | 453 | 3,800 | 5 | 101% | 101% | 127% | ▲ | 100% | 103% | 106% | 95% | 109% |
| 20250418 | 453 | 455 | 450 | 455 | 2,000 | 2 | 100% | 100% | 53% | ▲▲ | 100% | 103% | 106% | 95% | 109% |
| 20250421 | 455 | 457 | 455 | 457 | 2,500 | 2 | 100% | 100% | 125% | ▲▲▲ | 103% | 102% | 106% | 96% | 110% |
| 20250422 | 457 | 475 | 450 | 471 | 100,600 | 14 | 103% | 103% | 4024% | ▲▲▲▲ | 100% | 99% | 105% | 99% | 113% |
| 20250423 | 469 | 471 | 463 | 467 | 4,700 | -4 | 99% | 100% | 5% | ▼ | 98% | 99% | 105% | 98% | 112% |
| 20250424 | 471 | 471 | 460 | 462 | 7,300 | -5 | 99% | 98% | 155% | ▼▼ | 100% | 100% | 106% | 98% | 111% |
| 20250425 | 466 | 468 | 464 | 467 | 3,000 | 5 | 101% | 100% | 41% | ▲ | 100% | 101% | 108% | 99% | 112% |
| 20250428 | 465 | 470 | 464 | 466 | 2,100 | -1 | 100% | 100% | 70% | ▼ | 100% | 101% | 108% | 99% | 112% |
| 20250430 | 463 | 463 | 462 | 463 | 900 | -3 | 99% | 100% | 43% | ▼▼ | 100% | 101% | 107% | 98% | 111% |
| 20250501 | 467 | 467 | 458 | 467 | 5,200 | 4 | 101% | 100% | 578% | ▲ | 100% | 101% | 107% | 99% | 112% |
| 20250502 | 467 | 468 | 464 | 468 | 1,800 | 1 | 100% | 100% | 35% | ▲▲ | 100% | 100% | 107% | 99% | 112% |
| 20250507 | 469 | 470 | 466 | 469 | 1,400 | 1 | 100% | 100% | 78% | ▲▲▲ | 100% | 101% | 106% | 100% | 112% |
| 20250508 | 470 | 470 | 465 | 468 | 1,400 | -1 | 100% | 100% | 100% | ▼ | 101% | 102% | 107% | 99% | 112% |
| 20250509 | 469 | 474 | 465 | 474 | 4,000 | 6 | 101% | 101% | 286% | ▲ | 100% | 101% | 106% | 100% | 114% |
| 20250512 | 471 | 472 | 468 | 471 | 1,300 | -3 | 99% | 100% | 33% | ▼ | 99% | 103% | 107% | 99% | 108% |
| 20250513 | 469 | 474 | 465 | 465 | 6,400 | -6 | 99% | 99% | 492% | ▼▼ | 100% | 102% | 106% | 98% | 106% |
| 20250514 | 473 | 475 | 469 | 473 | 9,300 | 8 | 102% | 100% | 145% | ▲ | 101% | 102% | 106% | 100% | 106% |
| 20250515 | 473 | 479 | 472 | 478 | 8,900 | 5 | 101% | 101% | 96% | ▲▲ | 100% | 101% | 105% | 100% | 107% |
| 20250516 | 478 | 478 | 475 | 477 | 2,800 | -1 | 100% | 100% | 31% | ▼ | 102% | 104% | 106% | 100% | 106% |
| 20250519 | 474 | 482 | 474 | 482 | 8,300 | 5 | 101% | 102% | 296% | ▲ | 101% | 103% | 104% | 100% | 106% |
| 20250520 | 480 | 483 | 478 | 483 | 4,400 | 1 | 100% | 101% | 53% | ▲▲ | 99% | 104% | 104% | 100% | 106% |
| 20250521 | 481 | 487 | 477 | 477 | 10,200 | -6 | 99% | 99% | 232% | ▼ | 101% | 105% | 105% | 99% | 104% |
| 20250522 | 477 | 486 | 477 | 481 | 2,300 | 4 | 101% | 101% | 23% | ▲ | 102% | 103% | 103% | 100% | 104% |
| 20250523 | 483 | 494 | 480 | 494 | 7,500 | 13 | 103% | 102% | 326% | ▲▲ | 101% | 101% | 0% | 100% | 107% |
| 20250526 | 493 | 496 | 484 | 496 | 6,300 | 2 | 100% | 101% | 84% | ▲▲▲ | 102% | 102% | 0% | 100% | 107% |
| 20250527 | 492 | 500 | 492 | 500 | 6,100 | 4 | 101% | 102% | 97% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 108% |
| 20250528 | 500 | 500 | 498 | 499 | 1,700 | -1 | 100% | 100% | 28% | ▼ | 100% | 100% | 0% | 100% | 108% |
| 20250529 | 500 | 501 | 497 | 498 | 2,200 | -1 | 100% | 100% | 129% | ▼▼ | 100% | 101% | 0% | 100% | 108% |
| 20250530 | 497 | 501 | 495 | 498 | 4,400 | 0 | 100% | 100% | 200% | -- | 101% | 101% | 0% | 100% | 107% |
| 20250602 | 496 | 500 | 493 | 500 | 5,400 | 2 | 100% | 101% | 123% | ▲ | 100% | 100% | 0% | 100% | 108% |
| 20250603 | 498 | 500 | 496 | 499 | 800 | -1 | 100% | 100% | 15% | ▼ | 100% | 0% | 0% | 100% | 107% |
| 20250604 | 498 | 504 | 491 | 500 | 9,900 | 1 | 100% | 100% | 1238% | ▲ | 100% | 0% | 0% | 100% | 108% |
| 20250605 | 500 | 501 | 497 | 501 | 700 | 1 | 100% | 100% | 7% | ▲▲ | 100% | 0% | 0% | 100% | 108% |
| 20250606 | 497 | 502 | 497 | 498 | 1,100 | -3 | 99% | 100% | 157% | ▼ | % | % | % | 99% | 107% |
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 | 1,700 | 43,800 | 0 | 16,100 | 1,700 | 27,700 |
| 2025-05-23 | 1,900 | 39,900 | 0 | 15,700 | 1,900 | 24,200 |
| 2025-05-16 | 1,900 | 32,100 | 0 | 17,900 | 1,900 | 14,200 |
| 2025-05-09 | 2,100 | 32,000 | 0 | 16,500 | 2,100 | 15,500 |
| 2025-05-02 | 2,000 | 31,000 | 0 | 16,600 | 2,000 | 14,400 |
| 2025-04-25 | 2,400 | 30,300 | 0 | 16,600 | 2,400 | 13,700 |
| 2025-04-18 | 1,400 | 26,800 | 0 | 14,100 | 1,400 | 12,700 |
| 2025-04-11 | 1,600 | 26,800 | 0 | 14,100 | 1,600 | 12,700 |
| 2025-04-04 | 1,200 | 29,100 | 0 | 13,500 | 1,200 | 15,600 |
| 2025-03-28 | 800 | 34,800 | 0 | 15,000 | 800 | 19,800 |
| 2025-03-21 | 700 | 32,800 | 0 | 14,700 | 700 | 18,100 |
| 2025-03-14 | 400 | 28,300 | 0 | 15,300 | 400 | 13,000 |
| 2025-03-07 | 400 | 31,300 | 0 | 16,300 | 400 | 15,000 |
| 2025-02-28 | 600 | 31,200 | 0 | 16,400 | 600 | 14,800 |
| 2025-02-21 | 600 | 30,400 | 0 | 16,100 | 600 | 14,300 |
| 2025-02-14 | 900 | 31,900 | 0 | 16,400 | 900 | 15,500 |
| 2025-02-07 | 1,200 | 35,500 | 0 | 18,600 | 1,200 | 16,900 |
| 2025-01-31 | 1,200 | 32,000 | 0 | 17,900 | 1,200 | 14,100 |
| 2025-01-24 | 500 | 29,900 | 0 | 16,800 | 500 | 13,100 |
| 2025-01-17 | 500 | 28,400 | 0 | 16,800 | 500 | 11,600 |
| 2025-01-10 | 600 | 27,000 | 0 | 16,100 | 600 | 10,900 |
| 2024-12-27 | 600 | 27,300 | 0 | 16,300 | 600 | 11,000 |
| 2024-12-20 | 900 | 29,100 | 0 | 16,300 | 900 | 12,800 |
| 2024-12-13 | 1,200 | 28,300 | 0 | 16,100 | 1,200 | 12,200 |
| 2024-12-06 | 1,000 | 27,400 | 0 | 15,600 | 1,000 | 11,800 |
| 2024-11-29 | 900 | 29,100 | 0 | 15,900 | 900 | 13,200 |
| 2024-11-22 | 900 | 29,600 | 0 | 16,100 | 900 | 13,500 |
| 2024-11-15 | 800 | 31,600 | 0 | 17,200 | 800 | 14,400 |
| 2024-11-08 | 800 | 30,600 | 0 | 15,600 | 800 | 15,000 |
| 2024-11-01 | 1,000 | 30,200 | 0 | 14,700 | 1,000 | 15,500 |
| 2024-10-25 | 1,500 | 30,400 | 0 | 14,500 | 1,500 | 15,900 |
| 2024-10-18 | 900 | 38,700 | 0 | 13,500 | 900 | 25,200 |
| 2024-10-11 | 1,000 | 41,300 | 0 | 13,300 | 1,000 | 28,000 |
| 2024-10-04 | 800 | 47,800 | 0 | 13,900 | 800 | 33,900 |
| 2024-09-27 | 900 | 47,200 | 0 | 13,700 | 900 | 33,500 |
| 2024-09-20 | 2,000 | 55,700 | 0 | 20,000 | 2,000 | 35,700 |
| 2024-09-13 | 3,500 | 92,800 | 0 | 24,100 | 3,500 | 68,700 |
| 2024-09-06 | 358,400 | 187,300 | 12,000 | 13,200 | 346,400 | 174,100 |
| 2024-08-30 | 1,000 | 28,900 | 0 | 20,300 | 1,000 | 8,600 |
| 2024-08-23 | 1,100 | 30,300 | 0 | 20,500 | 1,100 | 9,800 |
| 2024-08-16 | 1,300 | 28,500 | 0 | 20,400 | 1,300 | 8,100 |
| 2024-08-09 | 1,100 | 31,400 | 0 | 23,400 | 1,100 | 8,000 |
| 2024-08-02 | 1,700 | 32,800 | 0 | 23,400 | 1,700 | 9,400 |
| 2024-07-26 | 1,400 | 33,900 | 0 | 23,300 | 1,400 | 10,600 |
| 2024-07-19 | 1,000 | 35,700 | 0 | 23,400 | 1,000 | 12,300 |
| 2024-07-12 | 1,400 | 35,700 | 0 | 23,100 | 1,400 | 12,600 |
| 2024-07-05 | 1,200 | 33,500 | 0 | 23,100 | 1,200 | 10,400 |
| 2024-06-28 | 1,300 | 35,900 | 0 | 26,000 | 1,300 | 9,900 |
| 2024-06-21 | 1,300 | 35,900 | 0 | 25,800 | 1,300 | 10,100 |
| 2024-06-14 | 900 | 40,100 | 0 | 26,000 | 900 | 14,100 |
| 2024-06-07 | 1,200 | 38,800 | 0 | 25,500 | 1,200 | 13,300 |
| 2024-05-31 | 2,800 | 43,200 | 0 | 27,700 | 2,800 | 15,500 |
| 2024-05-24 | 3,100 | 52,100 | 0 | 37,300 | 3,100 | 14,800 |
| 2024-05-17 | 2,200 | 47,500 | 0 | 35,400 | 2,200 | 12,100 |
| 2024-05-10 | 2,500 | 40,500 | 0 | 27,100 | 2,500 | 13,400 |
| 2024-05-02 | 4,400 | 40,300 | 100 | 26,200 | 4,300 | 14,100 |
| 2024-04-26 | 3,300 | 35,100 | 0 | 21,800 | 3,300 | 13,300 |
| 2024-04-19 | 3,300 | 34,400 | 0 | 20,600 | 3,300 | 13,800 |
| 2024-04-12 | 3,300 | 33,200 | 0 | 20,100 | 3,300 | 13,100 |
| 2024-04-05 | 3,800 | 35,900 | 0 | 19,200 | 3,800 | 16,700 |
| 2024-03-29 | 3,200 | 36,600 | 0 | 20,200 | 3,200 | 16,400 |
| 2024-03-22 | 3,800 | 40,700 | 0 | 20,500 | 3,800 | 20,200 |
| 2024-03-15 | 3,200 | 37,100 | 0 | 19,500 | 3,200 | 17,600 |
| 2024-03-08 | 1,100 | 41,000 | 0 | 20,000 | 1,100 | 21,000 |
| 2024-03-01 | 1,100 | 41,200 | 0 | 19,400 | 1,100 | 21,800 |
| 2024-02-22 | 2,000 | 38,300 | 0 | 17,800 | 2,000 | 20,500 |
| 2024-02-16 | 800 | 32,600 | 0 | 12,300 | 800 | 20,300 |
| 2024-02-09 | 1,000 | 58,300 | 0 | 37,700 | 1,000 | 20,600 |
| 2024-02-02 | 400 | 46,200 | 0 | 25,800 | 400 | 20,400 |
| 2024-01-26 | 100 | 31,900 | 0 | 15,700 | 100 | 16,200 |
| 2024-01-19 | 100 | 27,900 | 0 | 12,900 | 100 | 15,000 |
| 2024-01-12 | 200 | 28,900 | 0 | 15,100 | 200 | 13,800 |
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 | Ｆテレコム | 支配株主等に関する事項について |
| 20250520 | 15:30 | Ｆテレコム | 剰余金の配当に関するお知らせ |
| 20250520 | 15:30 | Ｆテレコム | 定款一部変更に関するお知らせ |
| 20250514 | 11:30 | Ｆテレコム | （訂正・数値データ訂正）「2025年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20250424 | 15:30 | Ｆテレコム | スタンダード市場上場維持基準への適合に関するお知らせ |
| 20250325 | 10:00 | Ｆテレコム | 組織改編および役員・執行役員の異動ならびに本部長・部門長人事に関するお知らせ |
| 20240911 | 10:00 | Ｆテレコム | 株式の立会外分売終了のお知らせ |
| 20240910 | 16:00 | Ｆテレコム | 株式の立会外分売実施に関するお知らせ |
| 20240904 | 15:00 | Ｆテレコム | 株式の立会外分売についてのお知らせ |
| 20240531 | 15:00 | Ｆテレコム | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240531 | 09:30 | Ｆテレコム | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240520 | 15:00 | Ｆテレコム | 剰余金の配当に関するお知らせ |
| 20240520 | 15:00 | Ｆテレコム | 支配株主等に関する事項について |
| 20240513 | 15:30 | Ｆテレコム | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 15:30 | Ｆテレコム | 個別業績の前期実績との差異に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9445 | 1 | 株式会社フォーバルテレコム | 2025-06-08 10:20:42 |
| 9445 | 2 | IR情報 | news | 株式会社フォーバルテレコム | 2024-06-19 11:04:14 |
| 9445 | 2 | IR情報 | news | 株式会社フォーバルテレコム | 2024-06-19 11:04:13 |
| 9445 | 2 | IR情報 | news | 株式会社フォーバルテレコム | 2024-06-19 11:04:12 |
| 9445 | 2 | IR情報 | news | 株式会社フォーバルテレコム | 2024-06-19 11:04:11 |
| 9445 | 2 | IR情報 | news | 株式会社フォーバルテレコム | 2024-06-19 11:04:09 |
| 9445 | 2 | 資本効率 | IR情報 | news | 株式会社フォーバルテレコム | 2024-06-19 11:04:08 |
| 9445 | 2 | 株主総会関連 | IR情報 | news | 株式会社フォーバルテレコム | 2024-06-19 11:04:07 |
| 9445 | 2 | 適時開示情報 | IR情報 | news | 株式会社フォーバルテレコム | 2024-06-19 11:04:06 |
| 9445 | 2 | 有価証券報告書 | IR情報 | news | 株式会社フォーバルテレコム | 2024-06-19 11:04:05 |