| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,781 | 1,792 | 1,752 | 1,772 | 50,700 | -46 | 97% | 99% | 127% | ▼▼ | 99% | 100% | 90% | 89% | 100% |
| 20240726 | 1,790 | 1,798 | 1,765 | 1,780 | 23,800 | 8 | 100% | 99% | 47% | ▲ | 100% | 92% | 90% | 89% | 100% |
| 20240729 | 1,789 | 1,802 | 1,774 | 1,787 | 29,100 | 7 | 100% | 100% | 122% | ▲▲ | 98% | 83% | 90% | 90% | 101% |
| 20240730 | 1,791 | 1,791 | 1,742 | 1,754 | 93,500 | -33 | 98% | 98% | 321% | ▼ | 102% | 83% | 92% | 88% | 100% |
| 20240731 | 1,747 | 1,788 | 1,746 | 1,783 | 21,500 | 29 | 102% | 102% | 23% | ▲ | 93% | 85% | 91% | 90% | 102% |
| 20240801 | 1,761 | 1,761 | 1,635 | 1,642 | 149,100 | -141 | 92% | 93% | 693% | ▼ | 96% | 97% | 106% | 82% | 100% |
| 20240802 | 1,540 | 1,540 | 1,477 | 1,486 | 185,500 | -156 | 90% | 96% | 124% | ▼▼ | 93% | 108% | 116% | 75% | 100% |
| 20240805 | 1,401 | 1,446 | 1,265 | 1,299 | 216,500 | -187 | 87% | 93% | 117% | ▼▼▼ | 107% | 117% | 121% | 65% | 100% |
| 20240806 | 1,359 | 1,480 | 1,359 | 1,456 | 128,400 | 157 | 112% | 107% | 59% | ▲ | 106% | 114% | 117% | 73% | 112% |
| 20240807 | 1,404 | 1,530 | 1,403 | 1,489 | 86,700 | 33 | 102% | 106% | 68% | ▲▲ | 99% | 107% | 110% | 75% | 115% |
| 20240808 | 1,503 | 1,533 | 1,475 | 1,484 | 67,500 | -5 | 100% | 99% | 78% | ▼ | 99% | 100% | 108% | 75% | 114% |
| 20240809 | 1,530 | 1,541 | 1,484 | 1,510 | 54,500 | 26 | 102% | 99% | 81% | ▲ | 101% | 98% | 105% | 76% | 116% |
| 20240813 | 1,568 | 1,594 | 1,538 | 1,588 | 61,200 | 78 | 105% | 101% | 112% | ▲▲ | 100% | 100% | 102% | 80% | 122% |
| 20240814 | 1,608 | 1,618 | 1,578 | 1,602 | 89,700 | 14 | 101% | 100% | 147% | ▲▲▲ | 99% | 104% | 107% | 81% | 123% |
| 20240815 | 1,540 | 1,580 | 1,512 | 1,528 | 132,500 | -74 | 95% | 99% | 148% | ▼ | 98% | 100% | 105% | 78% | 118% |
| 20240816 | 1,566 | 1,576 | 1,524 | 1,537 | 69,100 | 9 | 101% | 98% | 52% | ▲ | 98% | 101% | 107% | 79% | 118% |
| 20240819 | 1,546 | 1,573 | 1,510 | 1,511 | 62,900 | -26 | 98% | 98% | 91% | ▼ | 104% | 101% | 106% | 80% | 116% |
| 20240820 | 1,547 | 1,617 | 1,547 | 1,603 | 65,800 | 92 | 106% | 104% | 105% | ▲ | 98% | 100% | 100% | 85% | 123% |
| 20240821 | 1,599 | 1,599 | 1,550 | 1,565 | 46,600 | -38 | 98% | 98% | 71% | ▼ | 98% | 102% | 106% | 86% | 120% |
| 20240822 | 1,577 | 1,577 | 1,539 | 1,551 | 34,200 | -14 | 99% | 98% | 73% | ▼▼ | 100% | 104% | 108% | 87% | 119% |
| 20240823 | 1,551 | 1,573 | 1,541 | 1,557 | 26,800 | 6 | 100% | 100% | 78% | ▲ | 101% | 105% | 108% | 87% | 120% |
| 20240826 | 1,557 | 1,573 | 1,548 | 1,565 | 26,400 | 8 | 101% | 101% | 99% | ▲▲ | 102% | 104% | 107% | 88% | 120% |
| 20240827 | 1,568 | 1,609 | 1,563 | 1,606 | 38,200 | 41 | 103% | 102% | 145% | ▲▲▲ | 99% | 103% | 107% | 90% | 124% |
| 20240828 | 1,601 | 1,601 | 1,568 | 1,577 | 34,200 | -29 | 98% | 99% | 90% | ▼ | 101% | 104% | 108% | 88% | 121% |
| 20240829 | 1,586 | 1,612 | 1,585 | 1,607 | 27,500 | 30 | 102% | 101% | 80% | ▲ | 101% | 98% | 106% | 98% | 124% |
| 20240830 | 1,617 | 1,646 | 1,612 | 1,632 | 32,900 | 25 | 102% | 101% | 120% | ▲▲ | 99% | 96% | 106% | 100% | 126% |
| 20240902 | 1,639 | 1,653 | 1,609 | 1,618 | 48,300 | -14 | 99% | 99% | 147% | ▼ | 102% | 96% | 107% | 99% | 125% |
| 20240903 | 1,622 | 1,666 | 1,617 | 1,647 | 31,000 | 29 | 102% | 102% | 64% | ▲ | 100% | 97% | 109% | 100% | 113% |
| 20240904 | 1,590 | 1,618 | 1,581 | 1,585 | 54,900 | -62 | 96% | 100% | 177% | ▼ | 100% | 95% | 110% | 96% | 107% |
| 20240905 | 1,580 | 1,613 | 1,561 | 1,576 | 35,400 | -9 | 99% | 100% | 64% | ▼▼ | 98% | 95% | 109% | 96% | 106% |
| 20240906 | 1,591 | 1,595 | 1,545 | 1,561 | 34,500 | -15 | 99% | 98% | 97% | ▼▼▼ | 102% | 103% | 116% | 95% | 103% |
| 20240909 | 1,502 | 1,539 | 1,500 | 1,539 | 56,000 | -22 | 99% | 102% | 162% | ▼▼▼▼ | 96% | 101% | 112% | 93% | 102% |
| 20240910 | 1,555 | 1,555 | 1,494 | 1,497 | 49,100 | -42 | 97% | 96% | 88% | ▼▼▼▼▼ | 98% | 107% | 116% | 91% | 100% |
| 20240911 | 1,498 | 1,506 | 1,459 | 1,470 | 48,300 | -27 | 98% | 98% | 98% | ▼▼▼▼▼▼ | 101% | 112% | 116% | 89% | 100% |
| 20240912 | 1,500 | 1,528 | 1,493 | 1,513 | 30,300 | 43 | 103% | 101% | 63% | ▲ | 101% | 110% | 114% | 92% | 103% |
| 20240913 | 1,526 | 1,560 | 1,526 | 1,544 | 35,200 | 31 | 102% | 101% | 116% | ▲▲ | 101% | 108% | 110% | 94% | 105% |
| 20240917 | 1,562 | 1,578 | 1,552 | 1,576 | 48,500 | 32 | 102% | 101% | 138% | ▲▲▲ | 100% | 106% | 108% | 96% | 107% |
| 20240918 | 1,590 | 1,611 | 1,582 | 1,596 | 27,800 | 20 | 101% | 100% | 57% | ▲▲▲▲ | 103% | 105% | 105% | 97% | 109% |
| 20240919 | 1,626 | 1,688 | 1,625 | 1,675 | 63,200 | 79 | 105% | 103% | 227% | ▲▲▲▲▲ | 98% | 101% | 100% | 100% | 114% |
| 20240920 | 1,699 | 1,709 | 1,670 | 1,673 | 59,800 | -2 | 100% | 98% | 95% | ▼ | 99% | 101% | 99% | 100% | 114% |
| 20240924 | 1,700 | 1,703 | 1,674 | 1,680 | 29,400 | 7 | 100% | 99% | 49% | ▲ | 100% | 103% | 100% | 100% | 114% |
| 20240925 | 1,680 | 1,695 | 1,665 | 1,677 | 21,000 | -3 | 100% | 100% | 71% | ▼ | 101% | 103% | 99% | 100% | 114% |
| 20240926 | 1,689 | 1,710 | 1,683 | 1,710 | 31,400 | 33 | 102% | 101% | 150% | ▲ | 100% | 100% | 98% | 100% | 116% |
| 20240927 | 1,712 | 1,733 | 1,697 | 1,711 | 21,900 | 1 | 100% | 100% | 70% | ▲▲ | 102% | 103% | 101% | 100% | 116% |
| 20240930 | 1,664 | 1,742 | 1,652 | 1,692 | 62,600 | -19 | 99% | 102% | 286% | ▼ | 102% | 100% | 97% | 99% | 115% |
| 20241001 | 1,705 | 1,738 | 1,697 | 1,736 | 18,900 | 44 | 103% | 102% | 30% | ▲ | 100% | 100% | 96% | 100% | 118% |
| 20241002 | 1,703 | 1,722 | 1,696 | 1,700 | 17,800 | -36 | 98% | 100% | 94% | ▼ | 99% | 96% | 93% | 98% | 116% |
| 20241003 | 1,734 | 1,749 | 1,720 | 1,720 | 14,200 | 20 | 101% | 99% | 80% | ▲ | 99% | 96% | 94% | 99% | 117% |
| 20241004 | 1,720 | 1,738 | 1,710 | 1,711 | 18,300 | -9 | 99% | 99% | 129% | ▼ | 98% | 95% | 91% | 99% | 116% |
| 20241007 | 1,740 | 1,740 | 1,701 | 1,702 | 19,900 | -9 | 99% | 98% | 109% | ▼▼ | 98% | 99% | 0% | 98% | 116% |
| 20241008 | 1,698 | 1,704 | 1,666 | 1,671 | 25,500 | -31 | 98% | 98% | 128% | ▼▼▼ | 97% | 99% | 0% | 96% | 114% |
| 20241009 | 1,695 | 1,695 | 1,650 | 1,650 | 30,400 | -21 | 99% | 97% | 119% | ▼▼▼▼ | 100% | 100% | 0% | 95% | 112% |
| 20241010 | 1,647 | 1,663 | 1,622 | 1,645 | 27,100 | -5 | 100% | 100% | 89% | ▼▼▼▼▼ | 100% | 99% | 0% | 95% | 112% |
| 20241011 | 1,644 | 1,645 | 1,621 | 1,636 | 15,300 | -9 | 99% | 100% | 56% | ▼▼▼▼▼▼ | 101% | 97% | 0% | 94% | 108% |
| 20241015 | 1,659 | 1,699 | 1,645 | 1,679 | 24,500 | 43 | 103% | 101% | 160% | ▲ | 99% | 97% | 0% | 97% | 109% |
| 20241016 | 1,655 | 1,680 | 1,640 | 1,646 | 18,500 | -33 | 98% | 99% | 76% | ▼ | 99% | 96% | 0% | 95% | 104% |
| 20241017 | 1,646 | 1,649 | 1,628 | 1,631 | 11,500 | -15 | 99% | 99% | 62% | ▼▼ | 99% | 0% | 0% | 94% | 102% |
| 20241018 | 1,632 | 1,641 | 1,615 | 1,615 | 13,700 | -16 | 99% | 99% | 119% | ▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241021 | 1,602 | 1,621 | 1,585 | 1,610 | 20,600 | -5 | 100% | 100% | 150% | ▼▼▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241022 | 1,603 | 1,610 | 1,568 | 1,579 | 40,800 | -31 | 98% | 99% | 198% | ▼▼▼▼▼ | % | % | % | 91% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 19,800 | 209,100 | 0 | 109,600 | 19,800 | 99,500 |
| 2024-10-11 | 20,900 | 204,800 | 0 | 107,100 | 20,900 | 97,700 |
| 2024-10-04 | 20,800 | 201,600 | 0 | 108,000 | 20,800 | 93,600 |
| 2024-09-27 | 22,300 | 206,900 | 0 | 109,800 | 22,300 | 97,100 |
| 2024-09-20 | 21,500 | 210,000 | 0 | 106,600 | 21,500 | 103,400 |
| 2024-09-13 | 20,400 | 197,700 | 0 | 84,700 | 20,400 | 113,000 |
| 2024-09-06 | 19,400 | 200,700 | 0 | 93,600 | 19,400 | 107,100 |
| 2024-08-30 | 16,500 | 202,600 | 0 | 96,300 | 16,500 | 106,300 |
| 2024-08-23 | 16,200 | 202,500 | 0 | 95,500 | 16,200 | 107,000 |
| 2024-08-16 | 17,000 | 205,100 | 0 | 87,800 | 17,000 | 117,300 |
| 2024-08-09 | 2,600 | 176,800 | 0 | 88,300 | 2,600 | 88,500 |
| 2024-08-02 | 17,100 | 215,500 | 0 | 103,300 | 17,100 | 112,200 |
| 2024-07-26 | 31,700 | 200,500 | 0 | 107,500 | 31,700 | 93,000 |
| 2024-07-19 | 42,200 | 204,900 | 0 | 112,100 | 42,200 | 92,800 |
| 2024-07-12 | 46,200 | 210,600 | 100 | 104,100 | 46,100 | 106,500 |
| 2024-07-05 | 49,400 | 198,300 | 0 | 108,000 | 49,400 | 90,300 |
| 2024-06-28 | 49,300 | 196,000 | 0 | 110,600 | 49,300 | 85,400 |
| 2024-06-21 | 47,800 | 211,400 | 0 | 119,200 | 47,800 | 92,200 |
| 2024-06-14 | 21,200 | 212,700 | 0 | 101,400 | 21,200 | 111,300 |
| 2024-06-07 | 21,500 | 225,100 | 0 | 104,800 | 21,500 | 120,300 |
| 2024-05-31 | 21,400 | 197,800 | 0 | 96,600 | 21,400 | 101,200 |
| 2024-05-24 | 24,400 | 211,100 | 0 | 105,000 | 24,400 | 106,100 |
| 2024-05-17 | 37,300 | 316,600 | 100 | 194,800 | 37,200 | 121,800 |
| 2024-05-10 | 25,500 | 376,700 | 0 | 293,700 | 25,500 | 83,000 |
| 2024-05-02 | 24,100 | 392,700 | 0 | 294,200 | 24,100 | 98,500 |
| 2024-04-26 | 25,100 | 419,300 | 0 | 307,900 | 25,100 | 111,400 |
| 2024-04-19 | 22,100 | 430,600 | 0 | 302,400 | 22,100 | 128,200 |
| 2024-04-12 | 23,800 | 425,800 | 0 | 297,800 | 23,800 | 128,000 |
| 2024-04-05 | 21,100 | 396,100 | 0 | 259,000 | 21,100 | 137,100 |
| 2024-03-29 | 24,200 | 409,000 | 0 | 255,800 | 24,200 | 153,200 |
| 2024-03-22 | 39,700 | 149,500 | 0 | 76,900 | 39,700 | 72,600 |
| 2024-03-15 | 38,600 | 162,900 | 0 | 80,100 | 38,600 | 82,800 |
| 2024-03-08 | 36,200 | 167,700 | 100 | 75,600 | 36,100 | 92,100 |
| 2024-03-01 | 27,800 | 181,500 | 0 | 84,000 | 27,800 | 97,500 |
| 2024-02-22 | 21,700 | 195,500 | 0 | 83,500 | 21,700 | 112,000 |
| 2024-02-16 | 24,300 | 199,600 | 0 | 90,900 | 24,300 | 108,700 |
| 2024-02-09 | 24,600 | 179,000 | 0 | 83,500 | 24,600 | 95,500 |
| 2024-02-02 | 21,300 | 178,100 | 0 | 84,100 | 21,300 | 94,000 |
| 2024-01-26 | 19,300 | 177,100 | 0 | 82,800 | 19,300 | 94,300 |
| 2024-01-19 | 16,600 | 191,500 | 0 | 89,400 | 16,600 | 102,100 |
| 2024-01-12 | 15,200 | 186,100 | 100 | 90,400 | 15,100 | 95,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 12:00 | フェイスネットワーク | 販売用不動産の売却に関するお知らせ |
| 20240917 | 15:30 | フェイスネットワーク | 販売用不動産（開発用地）の売却に関するお知らせ |
| 20240814 | 15:30 | フェイスネットワーク | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240814 | 15:30 | フェイスネットワーク | 2025年３月期第１四半期決算説明資料 |
| 20240719 | 15:30 | フェイスネットワーク | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 15:30 | フェイスネットワーク | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240527 | 15:30 | フェイスネットワーク | 剰余金の配当に関するお知らせ |
| 20240522 | 15:30 | フェイスネットワーク | 2024年３月期 決算説明資料 |
| 20240522 | 15:30 | フェイスネットワーク | 2024年３月期 決算説明会主な質疑応答（要旨） |
| 20240515 | 15:30 | フェイスネットワーク | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240515 | 15:30 | フェイスネットワーク | 特別損失（投資有価証券評価損）の計上に関するお知らせ |
| 20240515 | 15:30 | フェイスネットワーク | 配当予想の修正に関するお知らせ |
| 20240325 | 15:30 | フェイスネットワーク | 当社開発物件を投資対象とする不動産私募ファンド組成に関するお知らせ |
| 20240322 | 19:25 | フェイスネットワーク | 工事請負契約締結に関するお知らせ |
| 20240322 | 19:25 | フェイスネットワーク | 通期連結業績予想・通期個別業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240315 | 15:30 | フェイスネットワーク | 工事請負契約締結に関するお知らせ |
| 20240315 | 15:30 | フェイスネットワーク | 販売用不動産の売却に関するお知らせ |
| 20240214 | 15:30 | フェイスネットワーク | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240214 | 15:30 | フェイスネットワーク | 2024年３月期 第３四半期決算説明資料 |
| 20240214 | 15:30 | フェイスネットワーク | 販売用不動産の売却に関するお知らせ |
| 20240214 | 15:30 | フェイスネットワーク | 販売用不動産（開発用地）の売却に関するお知らせ |
| 20240118 | 15:30 | フェイスネットワーク | 当社代表取締役社長が保有する株式の当社子会社の役職員に対する贈与に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3489 | 1 | 新築一棟マンション・不動産小口化商品ならフェイスネットワーク | 2024-10-23 08:28:32 |
| 3489 | 2 | アドバイザーナビ株式会社の投資家情報メディアに代表の蜂谷のインタビューが掲載されました。 | 世田谷・目黒・渋谷の不動産投資ならフェイスネットワーク | 2024-07-25 11:31:47 |
| 3489 | 2 | 新築一棟マンション・不動産小口化商品ならフェイスネットワーク | 2024-06-14 18:15:50 |
| 3489 | 2 | よくあるご質問 | IR | 世田谷・目黒・渋谷の不動産投資ならフェイスネットワーク | 2024-06-14 18:15:48 |
| 3489 | 2 | 電子公告 | IR | 世田谷・目黒・渋谷の不動産投資ならフェイスネットワーク | 2024-06-14 18:15:47 |
| 3489 | 2 | 株式情報 | IR | 世田谷・目黒・渋谷の不動産投資ならフェイスネットワーク | 2024-06-14 18:15:46 |
| 3489 | 2 | 業績ハイライト | IR | 世田谷・目黒・渋谷の不動産投資ならフェイスネットワーク | 2024-06-14 18:15:45 |
| 3489 | 2 | 株主還元 | IR | 世田谷・目黒・渋谷の不動産投資ならフェイスネットワーク | 2024-06-14 18:15:44 |
| 3489 | 2 | コーポレートガバナンス | IR | 世田谷・目黒・渋谷の不動産投資ならフェイスネットワーク | 2024-06-14 18:15:42 |
| 3489 | 2 | 中期経営計画 | IR | 世田谷・目黒・渋谷の不動産投資ならフェイスネットワーク | 2024-06-14 18:15:41 |