9450--ファイバーG-【情報・通信業】【Wi-Fi】賃貸物件オーナーや商業施設向けにWiFサービス提供
売上高:126130-当期純利益:15670-総資産:130760-時価:20119947----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
20241115949949874881391,500-12887%93%422%106%104%109%85%100%
20241118872939872924232,20043105%106%59%98%98%103%89%105%
20241119922922889900161,300-2497%98%69%100%101%106%88%102%
2024112090092090090080,2000100%100%50%--99%99%105%88%102%
2024112190890889589583,300-599%99%104%101%105%106%87%102%
2024112289892289890370,5008101%101%85%100%105%105%88%102%
2024112590992490890879,6005101%100%113%▲▲99%105%103%89%103%
2024112690891389790283,300-699%99%105%99%104%103%88%102%
20241127902902883893109,500-999%99%131%▼▼105%102%104%87%101%
20241128898947895939166,60046105%105%152%102%99%99%92%107%
20241129939960935956116,50017102%102%70%▲▲97%98%97%93%109%
2024120296596593593766,900-1998%97%57%99%103%99%92%106%
20241203930936919920100,700-1798%99%151%▼▼100%104%98%90%104%
2024120492193091092050,2000100%100%50%--101%102%98%90%104%
2024120592093692093258,00012101%101%116%101%100%97%91%106%
2024120693094692994248,80010101%101%84%▲▲101%97%96%92%107%
20241209946979946954134,10012101%101%275%▲▲▲99%98%95%94%108%
2024121095295293193855,700-1698%99%42%99%99%97%93%106%
2024121193893893193329,900-599%99%54%▼▼98%98%96%92%106%
2024121293694192192158,400-1299%98%195%▼▼▼101%99%99%96%105%
2024121391293391192071,300-1100%101%122%▼▼▼▼101%97%97%96%103%
2024121692693991893246,70012101%101%65%97%96%94%97%104%
2024121794494491691760,300-1598%97%129%98%98%96%96%103%
2024121891691789689886,400-1998%98%143%▼▼101%102%98%94%101%
2024121989291289090074,5002100%101%86%99%100%96%94%101%
2024122090891289990242,0002100%99%56%▲▲100%100%97%94%101%
2024122390290489690049,800-2100%100%119%100%100%101%94%101%
2024122490190389789845,100-2100%100%91%▼▼101%100%101%94%101%
2024122590190889690662,6008101%101%139%99%98%100%95%101%
2024122690991289789958,900-799%99%94%101%98%101%94%100%
2024122789590789590165,7002100%101%112%100%97%102%94%100%
2024123090091089889846,200-3100%100%70%98%97%104%94%100%
20250106901902887887109,000-1199%98%236%▼▼98%98%105%93%100%
20250107891896875877107,800-1099%98%99%▼▼▼100%99%106%92%100%
2025010887889187487493,000-3100%100%86%▼▼▼▼100%98%107%92%100%
2025010987588287287550,8001100%100%55%100%98%107%92%100%
2025011087588587187262,900-3100%100%124%100%99%111%93%100%
2025011487188586787183,900-1100%100%133%▼▼99%100%113%93%100%
20250115868872850857148,400-1498%99%177%▼▼▼99%102%113%92%100%
2025011686286985385696,300-1100%99%65%▼▼▼▼100%105%114%92%100%
2025011785686885185378,400-3100%100%81%▼▼▼▼▼101%106%114%92%100%
2025012085586985286037,8007101%101%48%99%104%112%94%101%
2025012187487486086551,8005101%99%137%▲▲101%106%112%95%101%
2025012287187986587654,90011101%101%106%▲▲▲102%105%111%97%103%
20250123882903874896140,20020102%102%255%▲▲▲▲101%104%109%99%105%
2025012489691088590795,80011101%101%68%▲▲▲▲▲100%103%107%100%106%
2025012790991690690754,6000100%100%57%--102%103%108%100%106%
2025012890692390292196,10014102%102%176%100%101%0%100%108%
2025012992692991492767,4006101%100%70%▲▲102%102%0%100%109%
20250130917935904935275,4008101%102%409%▲▲▲99%98%0%100%110%
20250131945955929934191,400-1100%99%69%99%100%0%100%109%
2025020393593591692572,800-999%99%38%▼▼100%104%0%99%108%
2025020492893791993261,8007101%100%85%99%105%0%100%109%
2025020592793091292176,500-1199%99%124%101%106%0%99%108%
2025020692193592193035,0009101%101%46%101%0%0%99%109%
2025020792994292493858,2008101%101%166%▲▲102%0%0%100%110%
2025021094596394596398,00025103%102%168%▲▲▲101%0%0%100%113%
2025021296697795897774,10014101%101%76%▲▲▲▲%%%100%115%

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
2025-02-0710,800332,1000120,60010,800211,500
2025-01-317,100336,6000117,5007,100219,100
2025-01-2410,700408,0000171,20010,700236,800
2025-01-1711,100431,8000203,40011,100228,400
2025-01-1010,800415,3000178,30010,800237,000
2024-12-2710,800365,6000146,60010,800219,000
2024-12-206,900371,5000145,0006,900226,500
2024-12-139,500349,6000135,1009,500214,500
2024-12-0610,700345,5000129,50010,700216,000
2024-11-2911,100367,8000149,40011,100218,400
2024-11-228,300369,7000148,4008,300221,300
2024-11-158,600387,3000166,7008,600220,600
2024-11-0819,200300,7000105,40019,200195,300
2024-11-0126,300330,3000120,30026,300210,000
2024-10-2532,700307,6000109,10032,700198,500
2024-10-1839,400317,8000104,40039,400213,400
2024-10-1135,900318,4000132,20035,900186,200
2024-10-0444,100294,5000111,70044,100182,800
2024-09-2746,000241,800097,00046,000144,800
2024-09-2047,800240,600094,50047,800146,100
2024-09-1351,200227,200089,40051,200137,800
2024-09-0653,600223,500090,00053,600133,500
2024-08-3056,600215,200088,90056,600126,300
2024-08-2372,900200,400080,20072,900120,200
2024-08-1659,600221,100089,50059,600131,600
2024-08-0913,600208,600090,80013,600117,800
2024-08-0214,200240,9000115,50014,200125,400
2024-07-2619,900249,1000117,80019,900131,300
2024-07-1913,700258,7000120,70013,700138,000
2024-07-1212,100266,5000122,80012,100143,700
2024-07-0513,100282,9001,000129,40012,100153,500
2024-06-289,400295,4000134,6009,400160,800
2024-06-217,100300,0000135,2007,100164,800
2024-06-149,000315,2000135,4009,000179,800
2024-06-0710,900260,8000140,80010,900120,000
2024-05-3114,700237,0000132,60014,700104,400
2024-05-2415,900270,3000147,00015,900123,300
2024-05-1716,600284,2000135,10016,600149,100
2024-05-1017,200340,1000171,90017,200168,200
2024-05-0216,000360,7000176,80016,000183,900
2024-04-2615,700380,7000181,70015,700199,000
2024-04-1916,200401,0000200,80016,200200,200
2024-04-1216,000404,9000198,20016,000206,700
2024-04-0518,200420,7000198,30018,200222,400
2024-03-2918,200481,7000224,90018,200256,800
2024-03-2211,300511,2000222,50011,300288,700
2024-03-1510,200563,3000251,60010,200311,700
2024-03-0811,100620,7000254,60011,100366,100
2024-03-0112,900696,2000274,90012,900421,300
2024-02-2219,600726,4000268,00019,600458,400
2024-02-1616,500723,2000254,10016,500469,100
2024-02-0910,800847,7000369,70010,800478,000
2024-02-0211,000832,6000340,00011,000492,600
2024-01-2611,100806,1000325,60011,100480,500
2024-01-1913,500793,6000303,10013,500490,500
2024-01-1223,500786,4000306,80023,500479,600

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
2025-01-30 Integrated Core Strategies (Asia) Pte. Ltd.4,7670.02%-124,100917935904935275,400
2025-01-29 Integrated Core Strategies (Asia) Pte. Ltd.128,8670.62%16,50092692991492767,400
2025-01-27 Integrated Core Strategies (Asia) Pte. Ltd.112,3670.54%90991690690754,600
2025-01-23 Diversified Select Opportunities, LLC89,1000.43%-25,800882903874896140,200
2025-01-22 GOLDMAN SACHS INTERNATIONAL101,2810.49%-5,80087187986587654,900
2025-01-22 JPM Securities Japan Co Ltd.128,3720.62%5,60087187986587654,900
2025-01-17 Diversified Select Opportunities, LLC114,9000.55%-20,10085686885185378,400
2025-01-15 Diversified Select Opportunities, LLC135,0000.65%-9,300868872850857148,400
2025-01-14 JPM Securities Japan Co Ltd.122,7720.59%-1,12587188586787183,900
2025-01-07 Diversified Select Opportunities, LLC144,3000.70%20,700891896875877107,800
2025-01-06 GOLDMAN SACHS INTERNATIONAL107,0810.51%901902887887109,000
2024-11-25 JPM Securities Japan Co Ltd.123,8970.60%14,80090992490890879,600
2024-11-18 JPM Securities Japan Co Ltd.109,0970.52%872939872924232,200
2024-11-15 GOLDMAN SACHS INTERNATIONAL96,1810.46%-31,900949949874881391,500
2024-11-14 GOLDMAN SACHS INTERNATIONAL128,0810.62%-27,8001,0071,0251,0061,00992,800
2024-11-11 GOLDMAN SACHS INTERNATIONAL155,8810.75%-12,9001,0081,0371,0081,023167,200
2024-10-28 Barclays Capital Securities Ltd124,4050.60%3,8009851,0129841,01057,700
2024-10-24 GOLDMAN SACHS INTERNATIONAL168,7810.81%16,7001,0041,0109891,00668,800
2024-10-22 Barclays Capital Securities Ltd120,6050.58%-10,9001,0371,0379981,021116,600
2024-10-17 Barclays Capital Securities Ltd131,5050.63%10,1001,0721,0851,0411,044154,100
2024-10-16 Barclays Capital Securities Ltd121,4050.58%-11,2001,0181,0681,0181,051294,000
2024-10-15 Diversified Select Opportunities, LLC123,6000.60%1,0111,0321,0111,02983,400
2024-10-07 Barclays Capital Securities Ltd132,6050.64%9,7001,0261,0269971,012142,900
2024-10-04 Barclays Capital Securities Ltd122,9050.59%-14,5001,0071,0431,0071,012131,200
2024-10-03 Barclays Capital Securities Ltd137,4050.66%15,6009851,0149711,006279,100
2024-10-02 Barclays Capital Securities Ltd121,8050.59%-5,500991991967967268,600
2024-10-02 GOLDMAN SACHS INTERNATIONAL152,0810.73%8,400991991967967268,600
2024-10-01 Barclays Capital Securities Ltd127,3050.61%7,6001,0231,0309901,005188,700
2024-09-26 Barclays Capital Securities Ltd119,7050.58%1,0351,0371,0131,037155,600
2024-09-17 GOLDMAN SACHS INTERNATIONAL143,6810.69%-15,5001,0671,0671,0371,04679,500
2024-09-12 GOLDMAN SACHS INTERNATIONAL159,1810.77%-6,6001,0941,1081,0721,10382,800
2024-09-11 GOLDMAN SACHS INTERNATIONAL165,7810.80%1,1001,0751,0871,0601,06574,300
2024-09-10 GOLDMAN SACHS INTERNATIONAL164,6810.79%-17,2001,0741,0831,0721,07529,800
2024-09-04 Nomura International plc99,6290.48%-20,0191,0841,0871,0681,07273,700
2024-09-03 Diversified Select Opportunities Capital Management, LLC111,5000.54%1,0991,1141,0951,11452,300
2024-08-30 GOLDMAN SACHS INTERNATIONAL181,8810.88%1,1301,1341,1131,11457,000
2024-08-23 GOLDMAN SACHS INTERNATIONAL221,4811.07%-14,6001,1431,2101,1431,202266,500
2024-08-23 Nomura International plc119,6480.58%-9,1891,1431,2101,1431,202266,500
2024-08-22 Nomura International plc128,8370.62%-49,0991,0651,1551,0651,136215,800
2024-08-20 Nomura International plc177,9360.86%-20,8011,1161,1171,0771,098123,900
2024-08-16 Nomura International plc198,7370.96%-31,5101,1011,1561,0901,143239,400
2024-08-13 Diversified Select Opportunities Capital Management, LLC117,8000.57%-23,5001,1551,1691,1361,15472,300
2024-08-09 GOLDMAN SACHS INTERNATIONAL236,0811.14%17,5001,1531,1611,1181,146110,500
2024-08-07 GOLDMAN SACHS INTERNATIONAL218,5811.06%32,7001,0631,1571,0631,113123,600
2024-08-06 Diversified Select Opportunities Capital Management, LLC141,3000.68%-4,1001,0861,1401,0601,093129,100
2024-08-02 GOLDMAN SACHS INTERNATIONAL185,8810.90%11,3001,1181,1581,1021,119114,500
2024-07-25 GOLDMAN SACHS INTERNATIONAL174,5810.84%18,7001,2151,2251,2061,20965,600
2024-07-23 Nomura International plc230,2471.11%16,9271,2551,2721,2461,25371,800
2024-07-16 Diversified Select Opportunities Capital Management, LLC145,4000.70%18,1001,2041,2101,1761,19256,800
2024-07-11 GOLDMAN SACHS INTERNATIONAL155,8810.75%50,0001,2201,2201,1731,182122,600
2024-07-10 Nomura International plc213,3201.03%23,4061,2341,2521,2101,220109,400
2024-07-08 Nomura International plc189,9140.92%20,5981,1601,1601,1341,15895,400
2024-07-04 Nomura International plc169,3160.82%17,7021,1811,1841,1711,17948,600
2024-07-04 Nomura International plc169,3160.82%17,7021,1811,1841,1711,17948,600
2024-07-02 Nomura International plc151,6140.73%17,3121,1601,1981,1571,185142,500
2024-07-01 Nomura International plc134,3020.65%30,8121,1281,1571,1111,157128,700
2024-06-27 Diversified Select Opportunities Capital Management, LLC127,3000.61%6,4001,1331,1401,1001,102122,000
2024-06-27 GOLDMAN SACHS INTERNATIONAL105,8810.51%2,9511,1331,1401,1001,102122,000
2024-06-26 Nomura International plc103,4900.50%1,1251,1451,1161,137146,700
2024-06-25 Diversified Select Opportunities Capital Management, LLC120,9000.58%-3,3001,1121,1461,1051,136122,800
2024-06-19 Diversified Select Opportunities Capital Management, LLC124,2000.60%1,0001,0581,0981,0491,090165,600
2024-06-18 Diversified Select Opportunities Capital Management, LLC123,2000.59%-1,2001,0551,0671,0421,053141,500
2024-06-17 Diversified Select Opportunities Capital Management, LLC124,4000.60%14,0001,0181,0521,0051,047299,800
2024-06-11 Diversified Select Opportunities Capital Management, LLC110,4000.53%1,1831,1831,1461,148126,400

TDnet更新情報

報告日strtime銘柄タイトル
2024092617:00ファイバーゲート 取締役選任および役付執行役員選任に関するお知らせ
2024091315:30ファイバーゲート 上場維持基準の適合に向けた計画
2024082612:30ファイバーゲート 委任型執行役員制度導入及び役員人事に関するお知らせ
2024082315:30ファイバーゲート 剰余金の配当に関するお知らせ
2024081415:30ファイバーゲート 2024年6月期決算短信〔日本基準〕(連結)
2024081415:30ファイバーゲート 2024年6月期決算説明資料
2024062812:30ファイバーゲート 合弁会社の設立(連結子会社)合意に関するお知らせ
2024061315:30ファイバーゲート 人事異動に関するお知らせ
2024031315:30ファイバーゲート 配当方針の変更及び配当予想の修正(増配)に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100V3XI3502025-01-22 15:50株式会社ファイバーゲート光通信株式会社大量保有報告書

企業サイト更新情報