| 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 | 423 | 428 | 423 | 425 | 17,500 | 4 | 101% | 100% | 64% | ▲ | 100% | 101% | 108% | 89% | 101% |
| 20240925 | 426 | 428 | 421 | 426 | 35,700 | 1 | 100% | 100% | 204% | ▲▲ | 101% | 103% | 109% | 89% | 101% |
| 20240926 | 423 | 427 | 423 | 426 | 15,600 | 0 | 100% | 101% | 44% | -- | 100% | 104% | 110% | 89% | 101% |
| 20240927 | 420 | 428 | 420 | 422 | 29,900 | -4 | 99% | 100% | 192% | ▼ | 102% | 104% | 109% | 88% | 100% |
| 20240930 | 421 | 438 | 419 | 430 | 33,200 | 8 | 102% | 102% | 111% | ▲ | 99% | 103% | 106% | 90% | 102% |
| 20241001 | 429 | 436 | 424 | 425 | 20,100 | -5 | 99% | 99% | 61% | ▼ | 101% | 103% | 105% | 89% | 101% |
| 20241002 | 430 | 438 | 430 | 436 | 31,400 | 11 | 103% | 101% | 156% | ▲ | 100% | 102% | 103% | 92% | 104% |
| 20241003 | 438 | 439 | 432 | 438 | 19,500 | 2 | 100% | 100% | 62% | ▲▲ | 99% | 103% | 103% | 93% | 104% |
| 20241004 | 438 | 438 | 435 | 435 | 14,400 | -3 | 99% | 99% | 74% | ▼ | 102% | 105% | 103% | 95% | 103% |
| 20241007 | 435 | 445 | 435 | 444 | 29,500 | 9 | 102% | 102% | 205% | ▲ | 101% | 105% | 103% | 97% | 105% |
| 20241008 | 437 | 444 | 437 | 441 | 9,900 | -3 | 99% | 101% | 34% | ▼ | 100% | 103% | 101% | 99% | 105% |
| 20241009 | 447 | 453 | 440 | 448 | 26,800 | 7 | 102% | 100% | 271% | ▲ | 100% | 101% | 100% | 100% | 106% |
| 20241010 | 448 | 459 | 448 | 449 | 20,700 | 1 | 100% | 100% | 77% | ▲▲ | 102% | 100% | 100% | 100% | 107% |
| 20241011 | 450 | 459 | 450 | 458 | 11,300 | 9 | 102% | 102% | 55% | ▲▲▲ | 101% | 97% | 99% | 100% | 109% |
| 20241015 | 456 | 460 | 444 | 460 | 68,700 | 2 | 100% | 101% | 608% | ▲▲▲▲ | 100% | 97% | 100% | 100% | 109% |
| 20241016 | 452 | 458 | 451 | 454 | 5,800 | -6 | 99% | 100% | 8% | ▼ | 99% | 98% | 98% | 99% | 108% |
| 20241017 | 455 | 455 | 445 | 449 | 6,800 | -5 | 99% | 99% | 117% | ▼▼ | 99% | 101% | 101% | 98% | 107% |
| 20241018 | 446 | 448 | 440 | 442 | 6,400 | -7 | 98% | 99% | 94% | ▼▼▼ | 99% | 101% | 102% | 96% | 105% |
| 20241021 | 444 | 444 | 434 | 440 | 9,200 | -2 | 100% | 99% | 144% | ▼▼▼▼ | 99% | 102% | 103% | 96% | 105% |
| 20241022 | 440 | 444 | 435 | 436 | 5,300 | -4 | 99% | 99% | 58% | ▼▼▼▼▼ | 102% | 103% | 103% | 95% | 103% |
| 20241023 | 438 | 446 | 436 | 445 | 11,200 | 9 | 102% | 102% | 211% | ▲ | 100% | 101% | 101% | 97% | 105% |
| 20241024 | 447 | 449 | 443 | 449 | 8,500 | 4 | 101% | 100% | 76% | ▲▲ | 99% | 100% | 100% | 98% | 106% |
| 20241025 | 450 | 450 | 433 | 447 | 10,500 | -2 | 100% | 99% | 124% | ▼ | 101% | 100% | 101% | 97% | 106% |
| 20241028 | 447 | 450 | 446 | 450 | 4,100 | 3 | 101% | 101% | 39% | ▲ | 100% | 100% | 101% | 98% | 106% |
| 20241029 | 448 | 450 | 445 | 447 | 800 | -3 | 99% | 100% | 20% | ▼ | 100% | 99% | 100% | 97% | 105% |
| 20241030 | 450 | 450 | 444 | 450 | 4,600 | 3 | 101% | 100% | 575% | ▲ | 99% | 99% | 100% | 98% | 103% |
| 20241031 | 450 | 450 | 444 | 447 | 2,500 | -3 | 99% | 99% | 54% | ▼ | 100% | 100% | 102% | 97% | 103% |
| 20241101 | 445 | 448 | 432 | 446 | 7,300 | -1 | 100% | 100% | 292% | ▼▼ | 100% | 101% | 102% | 97% | 103% |
| 20241105 | 441 | 443 | 440 | 442 | 1,800 | -4 | 99% | 100% | 25% | ▼▼▼ | 100% | 99% | 101% | 96% | 101% |
| 20241106 | 448 | 448 | 439 | 447 | 5,800 | 5 | 101% | 100% | 322% | ▲ | 100% | 100% | 101% | 97% | 103% |
| 20241107 | 448 | 449 | 443 | 447 | 5,300 | 0 | 100% | 100% | 91% | -- | 100% | 101% | 103% | 97% | 103% |
| 20241108 | 441 | 447 | 440 | 440 | 4,800 | -7 | 98% | 100% | 91% | ▼ | 102% | 104% | 105% | 96% | 101% |
| 20241111 | 435 | 445 | 435 | 445 | 5,200 | 5 | 101% | 102% | 108% | ▲ | 100% | 102% | 107% | 97% | 102% |
| 20241112 | 445 | 448 | 440 | 445 | 5,500 | 0 | 100% | 100% | 106% | -- | 101% | 102% | 108% | 97% | 102% |
| 20241113 | 442 | 449 | 442 | 447 | 4,200 | 2 | 100% | 101% | 76% | ▲ | 99% | 100% | 107% | 98% | 103% |
| 20241114 | 448 | 449 | 443 | 445 | 9,900 | -2 | 100% | 99% | 236% | ▼ | 101% | 100% | 106% | 99% | 102% |
| 20241115 | 449 | 453 | 445 | 452 | 12,800 | 7 | 102% | 101% | 129% | ▲ | 101% | 101% | 107% | 100% | 104% |
| 20241118 | 446 | 453 | 445 | 451 | 7,500 | -1 | 100% | 101% | 59% | ▼ | 101% | 102% | 108% | 100% | 103% |
| 20241119 | 443 | 450 | 443 | 449 | 2,900 | -2 | 100% | 101% | 39% | ▼▼ | 100% | 101% | 107% | 99% | 103% |
| 20241120 | 447 | 450 | 446 | 448 | 2,300 | -1 | 100% | 100% | 79% | ▼▼▼ | 100% | 101% | 107% | 99% | 102% |
| 20241121 | 448 | 449 | 440 | 446 | 7,700 | -2 | 100% | 100% | 335% | ▼▼▼▼ | 101% | 101% | 107% | 99% | 101% |
| 20241122 | 446 | 450 | 442 | 450 | 6,800 | 4 | 101% | 101% | 88% | ▲ | 100% | 100% | 106% | 100% | 102% |
| 20241125 | 452 | 453 | 448 | 452 | 6,400 | 2 | 100% | 100% | 94% | ▲▲ | 100% | 100% | 105% | 100% | 103% |
| 20241126 | 452 | 453 | 447 | 452 | 3,800 | 0 | 100% | 100% | 59% | -- | 100% | 100% | 105% | 100% | 103% |
| 20241127 | 452 | 452 | 447 | 452 | 1,800 | 0 | 100% | 100% | 47% | -- | 99% | 100% | 104% | 100% | 103% |
| 20241128 | 452 | 452 | 446 | 447 | 2,600 | -5 | 99% | 99% | 144% | ▼ | 101% | 101% | 104% | 99% | 102% |
| 20241129 | 448 | 451 | 448 | 451 | 2,100 | 4 | 101% | 101% | 81% | ▲ | 100% | 101% | 102% | 100% | 103% |
| 20241202 | 451 | 452 | 445 | 451 | 3,300 | 0 | 100% | 100% | 157% | -- | 101% | 107% | 103% | 100% | 103% |
| 20241203 | 448 | 452 | 444 | 451 | 5,100 | 0 | 100% | 101% | 155% | -- | 100% | 106% | 103% | 100% | 103% |
| 20241204 | 450 | 452 | 449 | 452 | 5,200 | 1 | 100% | 100% | 102% | ▲ | 100% | 105% | 102% | 100% | 103% |
| 20241205 | 452 | 454 | 449 | 453 | 5,600 | 1 | 100% | 100% | 108% | ▲▲ | 101% | 105% | 103% | 100% | 103% |
| 20241206 | 450 | 457 | 450 | 455 | 11,100 | 2 | 100% | 101% | 198% | ▲▲▲ | 105% | 103% | 0% | 100% | 102% |
| 20241209 | 457 | 478 | 455 | 478 | 43,300 | 23 | 105% | 105% | 390% | ▲▲▲▲ | 100% | 98% | 0% | 100% | 107% |
| 20241210 | 475 | 476 | 470 | 476 | 7,700 | -2 | 100% | 100% | 18% | ▼ | 100% | 96% | 0% | 100% | 107% |
| 20241211 | 475 | 477 | 472 | 473 | 5,800 | -3 | 99% | 100% | 75% | ▼▼ | 100% | 96% | 0% | 99% | 106% |
| 20241212 | 471 | 475 | 469 | 470 | 11,700 | -3 | 99% | 100% | 202% | ▼▼▼ | 99% | 98% | 0% | 98% | 105% |
| 20241213 | 467 | 473 | 464 | 464 | 3,900 | -6 | 99% | 99% | 33% | ▼▼▼▼ | 98% | 100% | 0% | 97% | 104% |
| 20241216 | 464 | 464 | 454 | 454 | 8,800 | -10 | 98% | 98% | 226% | ▼▼▼▼▼ | 100% | 102% | 0% | 95% | 102% |
| 20241217 | 454 | 454 | 452 | 454 | 1,700 | 0 | 100% | 100% | 19% | -- | 100% | 0% | 0% | 95% | 102% |
| 20241218 | 451 | 455 | 451 | 453 | 3,600 | -1 | 100% | 100% | 212% | ▼ | 101% | 0% | 0% | 95% | 102% |
| 20241219 | 454 | 458 | 454 | 458 | 4,300 | 5 | 101% | 101% | 119% | ▲ | 100% | 0% | 0% | 96% | 102% |
| 20241220 | 460 | 462 | 458 | 462 | 1,900 | 4 | 101% | 100% | 44% | ▲▲ | % | % | % | 97% | 103% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 14:23:25 |
| 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 |