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:15445200----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
2025031091291790591033,2001100%100%79%102%105%108%90%100%
2025031190492290092246,80012101%102%141%▲▲100%103%103%91%101%
2025031292293491692244,3000100%100%95%--101%103%103%91%101%
2025031392293392093363,20011101%101%143%101%104%106%92%103%
2025031492694092293567,8002100%101%107%▲▲101%103%107%93%103%
2025031793995893994961,50014101%101%91%▲▲▲100%102%106%94%104%
2025031894495794294337,600-699%100%61%101%103%107%93%104%
2025031994195594095051,4007101%101%137%101%102%108%94%105%
2025032195197195096539,20015102%101%76%▲▲99%98%106%96%106%
2025032496896895496232,800-3100%99%84%100%97%107%96%106%
2025032595996695595625,200-699%100%77%▼▼102%97%108%95%105%
2025032695898195097370,40017102%102%279%98%96%107%98%107%
2025032796696893694666,300-2797%98%94%99%99%109%97%104%
2025032894195493093078,800-1698%99%119%▼▼100%100%113%96%102%
2025033190991790190958,300-2198%100%74%▼▼▼102%100%113%93%100%
2025040190893790892946,70020102%102%80%100%97%111%95%102%
2025040292993892492844,400-1100%100%95%100%104%114%95%102%
2025040390092589590382,300-2597%100%185%▼▼102%107%116%93%100%
20250404890923888908105,1005101%102%128%102%111%116%93%101%
2025040888491788490359,500-599%102%57%100%114%117%93%100%
2025040987788987088168,700-2298%100%115%▼▼99%107%107%91%100%
20250410940953920932127,50051106%99%186%102%108%108%96%106%
2025041192994891494850,50016102%102%40%▲▲102%107%105%97%108%
2025041496199596198361,30035104%102%121%▲▲▲101%104%101%100%112%
202504159931,0109931,00455,70021102%101%91%▲▲▲▲99%101%99%100%114%
202504161,0151,0261,0031,00463,5000100%99%114%--100%102%100%100%114%
202504171,0041,0141,0011,00540,7001100%100%64%101%101%99%100%114%
202504181,0151,0321,0101,02948,90024102%101%120%▲▲100%96%97%100%117%
202504211,0331,0381,0221,03047,2001100%100%97%▲▲▲100%96%98%100%117%
202504221,0281,0361,0201,02764,500-3100%100%137%99%96%96%100%117%
202504231,0341,0351,0221,02651,900-1100%99%80%▼▼97%97%96%100%116%
202504241,0231,02999099547,200-3197%97%91%▼▼▼99%99%96%97%113%
2025042599199597998538,700-1099%99%82%▼▼▼▼100%101%83%96%112%
2025042898599498198151,600-4100%100%133%▼▼▼▼▼101%102%82%95%111%
2025043098098997198848,2007101%101%93%100%102%82%96%112%
202505019831,010973983108,100-599%100%224%100%102%81%95%112%
2025050298398997898636,5003100%100%34%100%99%80%96%112%
202505079991,00198799956,40013101%100%155%▲▲101%98%80%97%113%
202505089921,0109861,00064,4001100%101%114%▲▲▲100%95%78%97%114%
202505091,0051,0141,0001,00538,4005101%100%60%▲▲▲▲99%81%78%98%114%
202505121,0051,007980993106,400-1299%99%277%98%81%79%96%107%
2025051399899897497771,100-1698%98%67%▼▼97%82%81%95%103%
2025051497798094095277,000-2597%97%108%▼▼▼95%92%92%92%100%
20250515859868804813329,700-13985%95%428%▼▼▼▼99%98%97%79%100%
20250516815819797805162,100-899%99%49%▼▼▼▼▼98%97%95%78%100%
20250519820829799805141,0000100%98%87%--98%96%97%78%100%
20250520811814793793221,600-1299%98%157%99%97%98%77%100%
20250521802817791792123,500-1100%99%56%▼▼101%98%99%77%100%
2025052279181279079794,7005101%101%77%98%99%95%78%101%
20250523790796773776199,200-2197%98%210%101%101%0%76%100%
2025052677778977278184,0005101%101%42%100%101%0%78%101%
2025052777678477277587,200-699%100%104%99%99%0%77%100%
2025052878278677577590,6000100%99%104%--100%100%0%77%100%
2025052978078977778384,4008101%100%93%101%100%0%78%101%
2025053078078777678773,8004101%101%87%▲▲99%99%0%78%102%
20250602787791774776117,900-1199%99%160%100%97%0%77%100%
2025060377778877677857,8002100%100%49%101%0%0%77%100%
20250604779790778783115,8005101%101%200%▲▲100%0%0%78%101%
2025060578178677878040,600-3100%100%35%97%0%0%78%101%
20250606770770743750227,600-3096%97%561%▼▼%%%76%100%

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
2025-05-3035,800349,7000113,60035,800236,100
2025-05-2337,300334,4000111,20037,300223,200
2025-05-1615,500245,400089,20015,500156,200
2025-05-0924,100164,400068,00024,10096,400
2025-05-0223,900166,100068,40023,90097,700
2025-04-2530,200172,900069,60030,200103,300
2025-04-186,100174,200072,5006,100101,700
2025-04-113,700198,200070,1003,700128,100
2025-04-046,700200,800075,0006,700125,800
2025-03-285,400234,800080,4005,400154,400
2025-03-215,800250,600091,3005,800159,300
2025-03-145,500275,8000113,3005,500162,500
2025-03-077,500293,0000138,7007,500154,300
2025-02-287,500241,1000103,4007,500137,700
2025-02-2127,600236,900083,30027,600153,600
2025-02-1411,000324,6000145,80011,000178,800
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
2025-05-29 モルガン・スタンレーMUFG証券株式会社146,9670.71%20,10078078977778384,400
2025-05-23 モルガン・スタンレーMUFG証券株式会社126,8670.61%20,700790796773776199,200
2025-05-23 Barclays Capital Securities Ltd179,3050.87%14,800790796773776199,200
2025-05-22 Barclays Capital Securities Ltd164,5050.79%-40079181279079794,700
2025-05-21 モルガン・スタンレーMUFG証券株式会社106,1670.51%802817791792123,500
2025-05-20 Barclays Capital Securities Ltd164,9050.80%11,200811814793793221,600
2025-05-15 Barclays Capital Securities Ltd153,7050.74%29,300859868804813329,700
2025-05-12 Barclays Capital Securities Ltd124,4050.60%5,4001,0051,007980993106,400
2025-05-09 Barclays Capital Securities Ltd119,0050.57%-23,1001,0051,0141,0001,00538,400
2025-05-08 Barclays Capital Securities Ltd142,1050.69%-2,2009921,0109861,00064,400
2025-05-01 Barclays Capital Securities Ltd144,3050.70%5009831,010973983108,100
2025-04-30 Barclays Capital Securities Ltd143,8050.69%-1,20098098997198848,200
2025-04-10 Barclays Capital Securities Ltd145,0050.70%18,100940953920932127,500
2025-04-03 Barclays Capital Securities Ltd126,9050.61%3,72490092589590382,300
2025-02-28 Barclays Capital Securities Ltd123,1810.59%-6,00095795793894077,000
2025-02-26 Barclays Capital Securities Ltd129,1810.62%17,9001,0041,01497899170,300
2025-02-12 Barclays Capital Securities Ltd111,2810.54%-13,12496697795897774,100
2025-02-12 JPM Securities Japan Co Ltd.89,3210.43%-39,05196697795897774,100
2025-02-12 Barclays Capital Securities Ltd111,2810.54%-13,12496697795897774,100
2025-02-12 JPM Securities Japan Co Ltd.89,3210.43%-39,05196697795897774,100
2025-01-30 Integrated Core Strategies (Asia) Pte. Ltd.4,7670.02%-124,100917935904935275,400
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
2025041617:00ファイバーゲート 自己株式の取得状況及び取得終了に関するお知らせ
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
S100VDYE3502025-03-17 15:47株式会社ファイバーゲート光通信株式会社変更報告書
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

codecatesite_titlemodified
94501 株式会社ファイバーゲート2025-06-07 01:21:04
94502 - YouTube2025-05-20 14:30:17
94502 - YouTube2025-02-25 22:30:54
94502 - YouTube2024-11-21 13:30:58
94502 - YouTube2024-11-20 13:31:01
94502 個人投資家向けオンライン会社説明会実施のお知らせ | 株式会社ファイバーゲート2024-09-30 16:30:00
94502 - YouTube2024-08-23 18:30:29
94502 IR | 株式会社ファイバーゲート - パート 22024-06-19 13:50:51
94502 株式会社ファイバーゲート(東証/札証:9450)|note2024-06-18 22:25:31
94502 よくあるご質問 | 株式会社ファイバーゲート2024-06-18 22:25:29