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:20593600----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
202407111,2201,2201,1731,182122,600-3897%97%112%▼▼100%105%102%96%116%
202407121,1821,2101,1801,18689,6004100%100%73%99%103%99%96%113%
202407161,2041,2101,1761,19256,8006101%99%63%▲▲102%104%98%97%113%
202407171,2081,2341,2021,23175,60039103%102%133%▲▲▲102%102%95%100%113%
202407181,2261,2721,2141,245119,60014101%102%158%▲▲▲▲100%100%94%100%114%
202407191,2321,2521,2271,22853,000-1799%100%44%101%98%95%99%112%
202407221,2291,2441,2051,24458,60016101%101%111%100%96%93%100%113%
202407231,2551,2721,2461,25371,8009101%100%123%▲▲99%96%93%100%114%
202407241,2511,2611,2221,23369,500-2098%99%97%100%98%96%98%112%
202407251,2151,2251,2061,20965,600-2498%100%94%▼▼98%99%100%96%110%
202407261,2011,2091,1741,17460,300-3597%98%92%▼▼▼102%97%102%94%106%
202407291,1821,2051,1741,20535,00031103%102%58%97%92%101%96%104%
202407301,2111,2201,1751,17536,100-3098%97%103%101%93%104%94%101%
202407311,1721,1891,1551,18939,60014101%101%110%97%94%103%95%103%
202408011,1781,1781,1441,14860,200-4197%97%152%100%101%109%92%100%
202408021,1181,1581,1021,119114,500-2997%100%190%▼▼93%107%114%89%100%
202408051,0721,098975999262,500-12089%93%229%▼▼▼101%106%112%80%100%
202408061,0861,1401,0601,093129,10094109%101%49%105%109%115%87%109%
202408071,0631,1571,0631,113123,60020102%105%96%▲▲102%105%110%89%111%
202408081,1031,1561,1031,126110,70013101%102%90%▲▲▲99%99%106%90%113%
202408091,1531,1611,1181,146110,50020102%99%100%▲▲▲▲100%99%105%91%115%
202408131,1551,1691,1361,15472,3008101%100%65%▲▲▲▲▲99%95%97%92%116%
202408141,1741,1791,1451,162106,1008101%99%147%▲▲▲▲▲▲104%104%107%93%116%
202408151,0571,1261,0561,101507,200-6195%104%478%104%103%101%88%110%
202408161,1011,1561,0901,143239,40042104%104%47%98%106%98%91%114%
202408191,1331,1511,1111,111111,700-3297%98%47%98%108%100%89%111%
202408201,1161,1171,0771,098123,900-1399%98%111%▼▼98%112%102%88%110%
202408211,0851,1071,0601,060130,700-3897%98%105%▼▼▼107%114%104%86%106%
202408221,0651,1551,0651,136215,80076107%107%165%105%99%97%94%114%
202408231,1431,2101,1431,202266,50066106%105%123%▲▲99%93%91%100%120%
202408261,2061,2181,1901,197108,500-5100%99%41%101%93%92%99%120%
202408271,2041,2231,1961,218151,60021102%101%140%95%93%92%100%122%
202408281,2001,2001,1351,137130,400-8193%95%86%100%99%98%93%114%
202408291,1301,1591,1191,126117,000-1199%100%90%▼▼99%97%94%92%113%
202408301,1301,1341,1131,11457,000-1299%99%49%▼▼▼97%98%94%91%112%
202409021,1281,1321,0871,09583,200-1998%97%146%▼▼▼▼101%100%97%90%110%
202409031,0991,1141,0951,11452,30019102%101%63%99%99%98%91%105%
202409041,0841,0871,0681,07273,700-4296%99%141%103%101%100%88%101%
202409051,0641,1201,0601,10058,40028103%103%79%99%100%97%90%104%
202409061,1001,1191,0861,09447,300-699%99%81%102%104%100%90%103%
202409091,0591,0871,0581,07845,500-1699%102%96%▼▼100%97%99%89%102%
202409101,0741,0831,0721,07529,800-3100%100%65%▼▼▼99%97%99%88%101%
202409111,0751,0871,0601,06574,300-1099%99%249%▼▼▼▼101%97%93%87%100%
202409121,0941,1081,0721,10382,80038104%101%111%96%97%93%91%104%
202409131,0871,1001,0471,04796,400-5695%96%116%98%97%95%86%100%
202409171,0671,0671,0371,04679,500-1100%98%82%▼▼98%99%97%86%100%
202409181,0481,0561,0251,03059,900-1698%98%75%▼▼▼100%98%96%85%100%
202409191,0561,0741,0501,056108,20026103%100%181%98%100%95%87%103%
202409201,0601,0601,0241,037168,300-1998%98%156%98%101%96%85%101%
202409241,0501,0541,0281,02880,200-999%98%48%▼▼100%98%96%84%100%
202409251,0381,0491,0271,035104,0007101%100%130%100%97%0%85%101%
202409261,0351,0371,0131,037155,6002100%100%150%▲▲102%97%0%91%101%
202409271,0401,0711,0311,062173,20025102%102%111%▲▲▲100%100%0%94%103%
202409301,0161,0471,0161,020106,700-4296%100%62%98%99%0%92%100%
202410011,0231,0309901,005188,700-1599%98%177%▼▼98%102%0%90%100%
20241002991991967967268,600-3896%98%142%▼▼▼102%102%0%87%100%
202410039851,0149711,006279,10039104%102%104%100%99%0%91%104%
202410041,0071,0431,0071,012131,2006101%100%47%▲▲99%0%0%92%105%
202410071,0261,0269971,012142,9000100%99%109%--99%0%0%92%105%
202410081,0101,0129921,003103,400-999%99%72%100%0%0%91%104%
202410099981,0089961,00066,700-3100%100%65%▼▼%%%91%103%

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
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
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

企業サイト更新情報