| 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 | 555 | 556 | 544 | 546 | 9,100 | -11 | 98% | 98% | 228% | ▼ | 99% | 97% | 87% | 97% | 100% |
| 20240726 | 545 | 547 | 540 | 541 | 4,100 | -5 | 99% | 99% | 45% | ▼▼ | 100% | 96% | 88% | 96% | 100% |
| 20240729 | 541 | 547 | 540 | 543 | 3,600 | 2 | 100% | 100% | 88% | ▲ | 96% | 94% | 88% | 96% | 100% |
| 20240730 | 543 | 543 | 520 | 520 | 39,100 | -23 | 96% | 96% | 1086% | ▼ | 100% | 90% | 90% | 92% | 100% |
| 20240731 | 530 | 530 | 521 | 528 | 22,000 | 8 | 102% | 100% | 56% | ▲ | 99% | 90% | 91% | 94% | 102% |
| 20240801 | 525 | 525 | 516 | 521 | 11,900 | -7 | 99% | 99% | 54% | ▼ | 99% | 92% | 92% | 92% | 100% |
| 20240802 | 516 | 519 | 506 | 512 | 30,300 | -9 | 98% | 99% | 255% | ▼▼ | 93% | 96% | 96% | 91% | 100% |
| 20240805 | 495 | 495 | 454 | 461 | 21,500 | -51 | 90% | 93% | 71% | ▼▼▼ | 102% | 99% | 103% | 82% | 100% |
| 20240806 | 464 | 480 | 464 | 475 | 55,600 | 14 | 103% | 102% | 259% | ▲ | 102% | 101% | 103% | 85% | 103% |
| 20240807 | 461 | 493 | 461 | 470 | 18,800 | -5 | 99% | 102% | 34% | ▼ | 102% | 102% | 102% | 84% | 102% |
| 20240808 | 465 | 479 | 465 | 475 | 10,100 | 5 | 101% | 102% | 54% | ▲ | 98% | 100% | 100% | 85% | 103% |
| 20240809 | 472 | 474 | 461 | 461 | 32,900 | -14 | 97% | 98% | 326% | ▼ | 98% | 102% | 102% | 83% | 100% |
| 20240813 | 463 | 465 | 455 | 455 | 18,900 | -6 | 99% | 98% | 57% | ▼▼ | 100% | 102% | 102% | 82% | 100% |
| 20240814 | 463 | 467 | 453 | 464 | 37,100 | 9 | 102% | 100% | 196% | ▲ | 100% | 100% | 99% | 83% | 102% |
| 20240815 | 475 | 476 | 470 | 474 | 17,000 | 10 | 102% | 100% | 46% | ▲▲ | 100% | 101% | 100% | 85% | 104% |
| 20240816 | 471 | 476 | 466 | 472 | 7,600 | -2 | 100% | 100% | 45% | ▼ | 101% | 101% | 100% | 85% | 104% |
| 20240819 | 470 | 476 | 470 | 473 | 3,700 | 1 | 100% | 101% | 49% | ▲ | 100% | 100% | 99% | 85% | 104% |
| 20240820 | 475 | 475 | 473 | 474 | 1,900 | 1 | 100% | 100% | 51% | ▲▲ | 100% | 100% | 99% | 85% | 104% |
| 20240821 | 474 | 476 | 474 | 476 | 4,200 | 2 | 100% | 100% | 221% | ▲▲▲ | 100% | 100% | 99% | 85% | 105% |
| 20240822 | 475 | 475 | 473 | 473 | 3,500 | -3 | 99% | 100% | 83% | ▼ | 101% | 101% | 99% | 87% | 104% |
| 20240823 | 469 | 476 | 469 | 474 | 7,700 | 1 | 100% | 101% | 220% | ▲ | 99% | 100% | 99% | 87% | 104% |
| 20240826 | 474 | 474 | 471 | 471 | 4,300 | -3 | 99% | 99% | 56% | ▼ | 100% | 100% | 99% | 87% | 104% |
| 20240827 | 471 | 473 | 470 | 473 | 6,500 | 2 | 100% | 100% | 151% | ▲ | 100% | 100% | 99% | 90% | 104% |
| 20240828 | 473 | 474 | 473 | 474 | 900 | 1 | 100% | 100% | 14% | ▲▲ | 99% | 99% | 99% | 90% | 104% |
| 20240829 | 474 | 474 | 470 | 470 | 8,400 | -4 | 99% | 99% | 933% | ▼ | 100% | 99% | 99% | 90% | 103% |
| 20240830 | 474 | 474 | 470 | 472 | 4,800 | 2 | 100% | 100% | 57% | ▲ | 100% | 99% | 100% | 92% | 104% |
| 20240902 | 471 | 472 | 471 | 472 | 1,600 | 0 | 100% | 100% | 33% | -- | 100% | 98% | 99% | 99% | 104% |
| 20240903 | 473 | 473 | 470 | 471 | 2,900 | -1 | 100% | 100% | 181% | ▼ | 100% | 98% | 100% | 99% | 104% |
| 20240904 | 471 | 472 | 469 | 470 | 4,500 | -1 | 100% | 100% | 155% | ▼▼ | 100% | 99% | 101% | 99% | 103% |
| 20240905 | 467 | 470 | 467 | 468 | 3,800 | -2 | 100% | 100% | 84% | ▼▼▼ | 99% | 98% | 101% | 98% | 103% |
| 20240906 | 468 | 468 | 463 | 464 | 2,900 | -4 | 99% | 99% | 76% | ▼▼▼▼ | 100% | 99% | 102% | 97% | 102% |
| 20240909 | 464 | 464 | 461 | 462 | 2,500 | -2 | 100% | 100% | 86% | ▼▼▼▼▼ | 99% | 98% | 101% | 97% | 102% |
| 20240910 | 465 | 465 | 460 | 460 | 2,500 | -2 | 100% | 99% | 100% | ▼▼▼▼▼▼ | 99% | 100% | 102% | 97% | 100% |
| 20240911 | 460 | 463 | 455 | 455 | 3,800 | -5 | 99% | 99% | 152% | ▼▼▼▼▼▼▼ | 100% | 101% | 103% | 96% | 100% |
| 20240912 | 457 | 458 | 457 | 458 | 2,000 | 3 | 101% | 100% | 53% | ▲ | 100% | 101% | 103% | 96% | 101% |
| 20240913 | 456 | 457 | 456 | 457 | 4,400 | -1 | 100% | 100% | 220% | ▼ | 100% | 102% | 103% | 96% | 100% |
| 20240917 | 459 | 459 | 455 | 458 | 2,200 | 1 | 100% | 100% | 50% | ▲ | 100% | 102% | 103% | 96% | 101% |
| 20240918 | 459 | 459 | 457 | 458 | 1,400 | 0 | 100% | 100% | 64% | -- | 101% | 103% | 103% | 96% | 101% |
| 20240919 | 457 | 460 | 457 | 460 | 4,800 | 2 | 100% | 101% | 343% | ▲ | 100% | 102% | 103% | 97% | 101% |
| 20240920 | 459 | 461 | 459 | 461 | 2,600 | 1 | 100% | 100% | 54% | ▲▲ | 101% | 100% | 102% | 97% | 101% |
| 20240924 | 461 | 467 | 461 | 467 | 4,800 | 6 | 101% | 101% | 185% | ▲▲▲ | 99% | 99% | 99% | 99% | 103% |
| 20240925 | 470 | 470 | 465 | 467 | 2,700 | 0 | 100% | 99% | 56% | -- | 101% | 100% | 99% | 99% | 103% |
| 20240926 | 466 | 470 | 466 | 470 | 1,600 | 3 | 101% | 101% | 59% | ▲ | 99% | 99% | 99% | 99% | 103% |
| 20240927 | 469 | 469 | 463 | 463 | 4,300 | -7 | 99% | 99% | 269% | ▼ | 100% | 100% | 99% | 98% | 102% |
| 20240930 | 463 | 463 | 458 | 462 | 5,400 | -1 | 100% | 100% | 126% | ▼▼ | 102% | 103% | 100% | 98% | 102% |
| 20241001 | 459 | 468 | 459 | 467 | 4,800 | 5 | 101% | 102% | 89% | ▲ | 99% | 101% | 97% | 99% | 103% |
| 20241002 | 467 | 467 | 462 | 462 | 2,100 | -5 | 99% | 99% | 44% | ▼ | 99% | 101% | 98% | 98% | 102% |
| 20241003 | 465 | 467 | 459 | 461 | 4,600 | -1 | 100% | 99% | 219% | ▼▼ | 100% | 100% | 98% | 98% | 101% |
| 20241004 | 462 | 466 | 462 | 464 | 2,600 | 3 | 101% | 100% | 57% | ▲ | 101% | 99% | 96% | 99% | 102% |
| 20241007 | 466 | 473 | 465 | 471 | 3,700 | 7 | 102% | 101% | 142% | ▲▲ | 100% | 99% | 0% | 100% | 104% |
| 20241008 | 469 | 471 | 466 | 469 | 3,600 | -2 | 100% | 100% | 97% | ▼ | 99% | 98% | 0% | 100% | 103% |
| 20241009 | 468 | 469 | 464 | 464 | 4,100 | -5 | 99% | 99% | 114% | ▼▼ | 100% | 99% | 0% | 99% | 102% |
| 20241010 | 464 | 468 | 460 | 463 | 4,400 | -1 | 100% | 100% | 107% | ▼▼▼ | 100% | 99% | 0% | 98% | 102% |
| 20241011 | 461 | 466 | 458 | 463 | 6,500 | 0 | 100% | 100% | 148% | -- | 99% | 98% | 0% | 98% | 101% |
| 20241015 | 464 | 465 | 458 | 458 | 4,600 | -5 | 99% | 99% | 71% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20241016 | 456 | 462 | 455 | 458 | 9,200 | 0 | 100% | 100% | 200% | -- | 100% | 98% | 0% | 97% | 100% |
| 20241017 | 457 | 462 | 455 | 455 | 2,200 | -3 | 99% | 100% | 24% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241018 | 455 | 461 | 451 | 454 | 7,500 | -1 | 100% | 100% | 341% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 451 | 454 | 451 | 451 | 6,500 | -3 | 99% | 100% | 87% | ▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241022 | 452 | 454 | 449 | 449 | 3,800 | -2 | 100% | 99% | 58% | ▼▼▼▼ | % | % | % | 95% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 02:20:40 |
| 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 |