| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 411 | 414 | 410 | 411 | 6,400 | 1 | 100% | 100% | 121% | ▲ | 100% | 101% | 112% | 94% | 100% |
| 20250121 | 410 | 412 | 410 | 410 | 4,100 | -1 | 100% | 100% | 64% | ▼ | 100% | 100% | 111% | 94% | 100% |
| 20250122 | 414 | 416 | 411 | 415 | 9,100 | 5 | 101% | 100% | 222% | ▲ | 99% | 100% | 111% | 95% | 101% |
| 20250123 | 415 | 415 | 411 | 411 | 2,200 | -4 | 99% | 99% | 24% | ▼ | 99% | 100% | 111% | 94% | 100% |
| 20250124 | 414 | 419 | 411 | 411 | 10,100 | 0 | 100% | 99% | 459% | -- | 101% | 100% | 112% | 94% | 100% |
| 20250127 | 411 | 415 | 411 | 415 | 2,800 | 4 | 101% | 101% | 28% | ▲ | 100% | 100% | 113% | 95% | 101% |
| 20250128 | 413 | 417 | 411 | 413 | 6,900 | -2 | 100% | 100% | 246% | ▼ | 101% | 102% | 113% | 95% | 101% |
| 20250129 | 412 | 416 | 411 | 416 | 7,200 | 3 | 101% | 101% | 104% | ▲ | 97% | 105% | 113% | 96% | 101% |
| 20250130 | 411 | 415 | 400 | 400 | 61,400 | -16 | 96% | 97% | 853% | ▼ | 101% | 107% | 114% | 92% | 100% |
| 20250131 | 408 | 416 | 403 | 411 | 26,500 | 11 | 103% | 101% | 43% | ▲ | 100% | 106% | 112% | 95% | 103% |
| 20250203 | 414 | 422 | 412 | 414 | 28,000 | 3 | 101% | 100% | 106% | ▲▲ | 100% | 109% | 111% | 97% | 104% |
| 20250204 | 419 | 425 | 418 | 421 | 16,700 | 7 | 102% | 100% | 60% | ▲▲▲ | 102% | 109% | 110% | 99% | 105% |
| 20250205 | 423 | 431 | 423 | 431 | 7,800 | 10 | 102% | 102% | 47% | ▲▲▲▲ | 102% | 108% | 109% | 100% | 108% |
| 20250206 | 428 | 435 | 428 | 435 | 6,900 | 4 | 101% | 102% | 88% | ▲▲▲▲▲ | 100% | 106% | 107% | 100% | 109% |
| 20250207 | 435 | 437 | 434 | 437 | 2,100 | 2 | 100% | 100% | 30% | ▲▲▲▲▲▲ | 105% | 104% | 106% | 100% | 109% |
| 20250210 | 437 | 457 | 437 | 457 | 10,500 | 20 | 105% | 105% | 500% | ▲▲▲▲▲▲▲ | 101% | 100% | 100% | 100% | 114% |
| 20250212 | 456 | 459 | 444 | 459 | 34,600 | 2 | 100% | 101% | 330% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 99% | 100% | 115% |
| 20250213 | 459 | 462 | 439 | 461 | 19,400 | 2 | 100% | 100% | 56% | ▲▲▲▲▲▲▲▲▲ | 100% | 101% | 99% | 100% | 115% |
| 20250214 | 454 | 456 | 453 | 454 | 2,900 | -7 | 98% | 100% | 15% | ▼ | 100% | 102% | 100% | 98% | 114% |
| 20250217 | 451 | 455 | 450 | 452 | 3,900 | -2 | 100% | 100% | 134% | ▼▼ | 101% | 102% | 100% | 98% | 113% |
| 20250218 | 451 | 456 | 451 | 456 | 4,300 | 4 | 101% | 101% | 110% | ▲ | 101% | 102% | 98% | 99% | 114% |
| 20250219 | 456 | 465 | 453 | 460 | 6,300 | 4 | 101% | 101% | 147% | ▲▲ | 99% | 101% | 96% | 100% | 115% |
| 20250220 | 462 | 462 | 456 | 456 | 1,600 | -4 | 99% | 99% | 25% | ▼ | 100% | 99% | 96% | 99% | 114% |
| 20250225 | 460 | 460 | 457 | 459 | 4,600 | 3 | 101% | 100% | 288% | ▲ | 100% | 99% | 96% | 100% | 115% |
| 20250226 | 460 | 510 | 452 | 460 | 47,100 | 1 | 100% | 100% | 1024% | ▲▲ | 101% | 97% | 97% | 100% | 115% |
| 20250227 | 461 | 485 | 460 | 465 | 9,600 | 5 | 101% | 101% | 20% | ▲▲▲ | 98% | 98% | 97% | 100% | 116% |
| 20250228 | 462 | 462 | 452 | 453 | 8,100 | -12 | 97% | 98% | 84% | ▼ | 100% | 100% | 99% | 97% | 113% |
| 20250303 | 453 | 459 | 450 | 454 | 3,700 | 1 | 100% | 100% | 46% | ▲ | 99% | 100% | 100% | 98% | 114% |
| 20250304 | 451 | 453 | 448 | 448 | 4,300 | -6 | 99% | 99% | 116% | ▼ | 100% | 99% | 100% | 96% | 109% |
| 20250305 | 448 | 451 | 441 | 448 | 4,800 | 0 | 100% | 100% | 112% | -- | 101% | 99% | 100% | 96% | 108% |
| 20250306 | 447 | 456 | 445 | 451 | 4,700 | 3 | 101% | 101% | 98% | ▲ | 99% | 97% | 99% | 97% | 107% |
| 20250307 | 455 | 455 | 447 | 449 | 1,700 | -2 | 100% | 99% | 36% | ▼ | 98% | 98% | 100% | 97% | 104% |
| 20250310 | 451 | 451 | 443 | 443 | 4,000 | -6 | 99% | 98% | 235% | ▼▼ | 99% | 100% | 102% | 95% | 102% |
| 20250311 | 442 | 443 | 439 | 439 | 3,000 | -4 | 99% | 99% | 75% | ▼▼▼ | 101% | 100% | 102% | 94% | 100% |
| 20250312 | 439 | 445 | 439 | 442 | 3,900 | 3 | 101% | 101% | 130% | ▲ | 100% | 101% | 102% | 95% | 101% |
| 20250313 | 436 | 445 | 436 | 438 | 10,300 | -4 | 99% | 100% | 264% | ▼ | 100% | 100% | 99% | 94% | 100% |
| 20250314 | 438 | 440 | 436 | 440 | 2,800 | 2 | 100% | 100% | 27% | ▲ | 100% | 100% | 98% | 95% | 100% |
| 20250317 | 438 | 443 | 437 | 439 | 3,900 | -1 | 100% | 100% | 139% | ▼ | 99% | 100% | 95% | 94% | 100% |
| 20250318 | 442 | 442 | 436 | 438 | 3,400 | -1 | 100% | 99% | 87% | ▼▼ | 101% | 101% | 91% | 94% | 100% |
| 20250319 | 437 | 440 | 437 | 440 | 7,300 | 2 | 100% | 101% | 215% | ▲ | 100% | 102% | 86% | 95% | 100% |
| 20250321 | 440 | 442 | 440 | 440 | 1,800 | 0 | 100% | 100% | 25% | -- | 100% | 102% | 83% | 95% | 100% |
| 20250324 | 440 | 441 | 439 | 440 | 3,000 | 0 | 100% | 100% | 167% | -- | 100% | 101% | 84% | 95% | 100% |
| 20250325 | 438 | 440 | 435 | 436 | 8,200 | -4 | 99% | 100% | 273% | ▼ | 101% | 100% | 84% | 94% | 100% |
| 20250326 | 436 | 443 | 436 | 440 | 8,300 | 4 | 101% | 101% | 101% | ▲ | 101% | 97% | 82% | 95% | 101% |
| 20250327 | 445 | 450 | 443 | 449 | 31,400 | 9 | 102% | 101% | 378% | ▲▲ | 101% | 95% | 83% | 97% | 103% |
| 20250328 | 440 | 444 | 432 | 444 | 8,300 | -5 | 99% | 101% | 26% | ▼ | 98% | 90% | 83% | 98% | 102% |
| 20250331 | 443 | 443 | 433 | 434 | 10,000 | -10 | 98% | 98% | 120% | ▼▼ | 98% | 87% | 84% | 96% | 100% |
| 20250401 | 439 | 439 | 430 | 430 | 3,700 | -4 | 99% | 98% | 37% | ▼▼▼ | 98% | 79% | 86% | 95% | 100% |
| 20250402 | 429 | 429 | 417 | 420 | 17,800 | -10 | 98% | 98% | 481% | ▼▼▼▼ | 97% | 83% | 89% | 93% | 100% |
| 20250403 | 412 | 412 | 394 | 398 | 25,900 | -22 | 95% | 97% | 146% | ▼▼▼▼▼ | 96% | 87% | 0% | 88% | 100% |
| 20250404 | 394 | 394 | 361 | 380 | 73,700 | -18 | 95% | 96% | 285% | ▼▼▼▼▼▼ | 105% | 107% | 0% | 85% | 100% |
| 20250408 | 323 | 349 | 323 | 338 | 35,700 | -42 | 89% | 105% | 48% | ▼▼▼▼▼▼▼ | 92% | 104% | 0% | 75% | 100% |
| 20250409 | 341 | 342 | 310 | 313 | 52,200 | -25 | 93% | 92% | 146% | ▼▼▼▼▼▼▼▼ | 95% | 98% | 0% | 70% | 100% |
| 20250410 | 361 | 361 | 343 | 343 | 30,800 | 30 | 110% | 95% | 59% | ▲ | 103% | 111% | 0% | 76% | 110% |
| 20250411 | 327 | 340 | 327 | 337 | 17,400 | -6 | 98% | 103% | 56% | ▼ | 101% | 107% | 0% | 75% | 108% |
| 20250414 | 343 | 356 | 340 | 347 | 18,400 | 10 | 103% | 101% | 106% | ▲ | 99% | 103% | 0% | 77% | 111% |
| 20250415 | 358 | 389 | 348 | 355 | 136,300 | 8 | 102% | 99% | 741% | ▲▲ | 100% | 0% | 0% | 79% | 113% |
| 20250416 | 355 | 392 | 350 | 355 | 108,400 | 0 | 100% | 100% | 80% | -- | 100% | 0% | 0% | 79% | 113% |
| 20250417 | 363 | 367 | 360 | 362 | 9,000 | 7 | 102% | 100% | 8% | ▲ | 99% | 0% | 0% | 81% | 116% |
| 20250418 | 369 | 377 | 367 | 367 | 11,000 | 5 | 101% | 99% | 122% | ▲▲ | % | % | % | 82% | 117% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 129,400 | 0 | 77,400 | 0 | 52,000 |
| 2025-04-04 | 0 | 146,200 | 0 | 114,100 | 0 | 32,100 |
| 2025-03-28 | 0 | 103,300 | 0 | 81,000 | 0 | 22,300 |
| 2025-03-21 | 0 | 98,700 | 0 | 75,400 | 0 | 23,300 |
| 2025-03-14 | 0 | 95,500 | 0 | 72,700 | 0 | 22,800 |
| 2025-03-07 | 0 | 92,200 | 0 | 68,900 | 0 | 23,300 |
| 2025-02-28 | 0 | 91,000 | 0 | 67,800 | 0 | 23,200 |
| 2025-02-21 | 0 | 96,800 | 0 | 69,600 | 0 | 27,200 |
| 2025-02-14 | 0 | 127,600 | 0 | 68,300 | 0 | 59,300 |
| 2025-02-07 | 0 | 133,000 | 0 | 66,400 | 0 | 66,600 |
| 2025-01-31 | 0 | 110,100 | 0 | 69,100 | 0 | 41,000 |
| 2025-01-24 | 0 | 99,100 | 0 | 66,800 | 0 | 32,300 |
| 2025-01-17 | 0 | 97,100 | 0 | 68,500 | 0 | 28,600 |
| 2025-01-10 | 0 | 97,000 | 0 | 67,400 | 0 | 29,600 |
| 2024-12-27 | 0 | 95,300 | 0 | 73,800 | 0 | 21,500 |
| 2024-12-20 | 0 | 95,200 | 0 | 76,100 | 0 | 19,100 |
| 2024-12-13 | 0 | 93,000 | 0 | 71,500 | 0 | 21,500 |
| 2024-12-06 | 0 | 89,600 | 0 | 70,100 | 0 | 19,500 |
| 2024-11-29 | 0 | 84,000 | 0 | 67,600 | 0 | 16,400 |
| 2024-11-22 | 0 | 82,500 | 0 | 67,100 | 0 | 15,400 |
| 2024-11-15 | 0 | 97,200 | 0 | 68,200 | 0 | 29,000 |
| 2024-11-08 | 0 | 104,800 | 0 | 85,700 | 0 | 19,100 |
| 2024-11-01 | 0 | 79,700 | 0 | 65,900 | 0 | 13,800 |
| 2024-10-25 | 0 | 80,500 | 0 | 64,700 | 0 | 15,800 |
| 2024-10-18 | 0 | 79,400 | 0 | 62,800 | 0 | 16,600 |
| 2024-10-11 | 0 | 77,400 | 0 | 61,300 | 0 | 16,100 |
| 2024-10-04 | 0 | 79,000 | 0 | 61,500 | 0 | 17,500 |
| 2024-09-27 | 0 | 79,600 | 0 | 61,700 | 0 | 17,900 |
| 2024-09-20 | 0 | 80,800 | 0 | 62,200 | 0 | 18,600 |
| 2024-09-13 | 0 | 80,500 | 0 | 61,700 | 0 | 18,800 |
| 2024-09-06 | 0 | 89,000 | 0 | 61,600 | 0 | 27,400 |
| 2024-08-30 | 0 | 87,800 | 0 | 62,300 | 0 | 25,500 |
| 2024-08-23 | 0 | 89,100 | 0 | 61,300 | 0 | 27,800 |
| 2024-08-16 | 0 | 88,000 | 0 | 61,700 | 0 | 26,300 |
| 2024-08-09 | 0 | 82,600 | 0 | 58,700 | 0 | 23,900 |
| 2024-08-02 | 0 | 88,000 | 0 | 49,600 | 0 | 38,400 |
| 2024-07-26 | 0 | 77,000 | 0 | 58,500 | 0 | 18,500 |
| 2024-07-19 | 0 | 79,400 | 0 | 57,900 | 0 | 21,500 |
| 2024-07-12 | 0 | 80,100 | 0 | 57,900 | 0 | 22,200 |
| 2024-07-05 | 0 | 78,200 | 0 | 55,800 | 0 | 22,400 |
| 2024-06-28 | 0 | 80,100 | 0 | 56,300 | 0 | 23,800 |
| 2024-06-21 | 0 | 80,900 | 0 | 57,300 | 0 | 23,600 |
| 2024-06-14 | 0 | 67,300 | 0 | 57,000 | 0 | 10,300 |
| 2024-06-07 | 0 | 66,200 | 0 | 55,500 | 0 | 10,700 |
| 2024-05-31 | 0 | 70,500 | 0 | 55,000 | 0 | 15,500 |
| 2024-05-24 | 0 | 68,500 | 0 | 55,200 | 0 | 13,300 |
| 2024-05-17 | 0 | 68,000 | 0 | 54,500 | 0 | 13,500 |
| 2024-05-10 | 0 | 78,400 | 0 | 57,100 | 0 | 21,300 |
| 2024-05-02 | 0 | 77,800 | 0 | 57,400 | 0 | 20,400 |
| 2024-04-26 | 0 | 79,000 | 0 | 55,300 | 0 | 23,700 |
| 2024-04-19 | 0 | 74,300 | 0 | 49,800 | 0 | 24,500 |
| 2024-04-12 | 0 | 77,400 | 0 | 50,400 | 0 | 27,000 |
| 2024-04-05 | 0 | 78,200 | 0 | 51,400 | 0 | 26,800 |
| 2024-03-29 | 0 | 76,300 | 0 | 54,100 | 0 | 22,200 |
| 2024-03-22 | 0 | 79,100 | 0 | 55,300 | 0 | 23,800 |
| 2024-03-15 | 0 | 83,800 | 0 | 53,200 | 0 | 30,600 |
| 2024-03-08 | 0 | 83,500 | 0 | 53,500 | 0 | 30,000 |
| 2024-03-01 | 0 | 77,900 | 0 | 52,700 | 0 | 25,200 |
| 2024-02-22 | 0 | 75,900 | 0 | 52,400 | 0 | 23,500 |
| 2024-02-16 | 0 | 83,000 | 0 | 53,000 | 0 | 30,000 |
| 2024-02-09 | 0 | 93,400 | 0 | 65,100 | 0 | 28,300 |
| 2024-02-02 | 0 | 84,300 | 0 | 52,500 | 0 | 31,800 |
| 2024-01-26 | 0 | 81,300 | 0 | 51,300 | 0 | 30,000 |
| 2024-01-19 | 0 | 84,700 | 0 | 51,000 | 0 | 33,700 |
| 2024-01-12 | 0 | 89,000 | 0 | 49,700 | 0 | 39,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250225 | 15:30 | ファルテック | 代表取締役の業務執行分担の変更、執行役員の選任及び業務分担変更ならびに部署長の異動に関するお知らせ |
| 20240628 | 15:00 | ファルテック | 支配株主等に関する事項について |
| 20240522 | 16:00 | ファルテック | 取締役候補者及び監査役候補者の決定に関するお知らせ |
| 20240522 | 16:00 | ファルテック | 剰余金の配当（無配）に関するお知らせ |
| 20240423 | 15:00 | ファルテック | 2024年３月期 通期連結業績予想の修正に関するお知らせ |
| 20240423 | 15:00 | ファルテック | 特別損失の計上に関するお知らせ |
| 20240313 | 16:00 | ファルテック | 組織変更、執行役員の選任及び業務分担変更ならびに部署長の異動に関するお知らせ |
| 20240226 | 15:30 | ファルテック | 執行役員の業務分担変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7215 | 1 | 株式会社ファルテック | 2025-04-19 16:24:18 |
| 7215 | 2 | 決算説明会資料等 | 株式会社ファルテック | 2024-06-18 18:35:06 |
| 7215 | 2 | 株主通信 | 株式会社ファルテック | 2024-06-18 18:35:04 |
| 7215 | 2 | 有価証券報告書 | 株式会社ファルテック | 2024-06-18 18:35:02 |
| 7215 | 2 | 適時開示 | 株式会社ファルテック | 2024-06-18 18:35:00 |
| 7215 | 2 | Investor Relations | FALTEC Co., Ltd. | 2024-06-18 18:34:58 |
| 7215 | 2 | 免責事項 | 株式会社ファルテック | 2024-06-15 02:47:11 |
| 7215 | 2 | 電子公告 | 株式会社ファルテック | 2024-06-15 02:47:09 |
| 7215 | 2 | よくあるご質問 | 株式会社ファルテック | 2024-06-15 02:47:07 |
| 7215 | 2 | IRカレンダー | 株式会社ファルテック | 2024-06-15 02:47:05 |