7840--フラベッドH-【その他製品】【ベッド】家具インテリア製造のほか、介護福祉事業も
売上高:591510-当期純利益:31340-総資産:685750-時価:48803222----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
202407251,1851,1851,1741,17867,700-1599%99%213%▼▼99%103%102%93%100%
202407261,1761,1821,1681,16853,000-1099%99%78%▼▼▼101%100%102%92%100%
202407291,1841,1951,1791,19340,70025102%101%77%99%95%102%95%102%
202407301,1931,1931,1751,18440,500-999%99%100%103%96%102%95%101%
202407311,1831,2151,1831,21553,10031103%103%131%99%95%101%98%104%
202408011,1961,1961,1701,17947,200-3697%99%89%98%98%104%95%101%
202408021,1621,1621,1341,134107,400-4596%98%228%▼▼103%103%110%93%100%
202408051,1001,1321,0781,131232,600-3100%103%217%▼▼▼100%103%107%92%100%
202408061,1321,1571,1171,130110,400-1100%100%47%▼▼▼▼101%104%108%92%100%
202408071,1271,1601,1111,13941,6009101%101%38%100%104%107%93%101%
202408081,1331,1561,1291,12931,800-1099%100%76%98%104%105%92%100%
202408091,1521,1521,1211,12863,000-1100%98%198%▼▼102%104%106%92%100%
202408131,1481,1781,1261,17145,10043104%102%72%100%102%103%96%104%
202408141,1751,1771,1581,17622,8005100%100%51%▲▲100%102%103%96%104%
202408151,1781,1841,1681,18221,7006101%100%95%▲▲▲100%100%101%97%105%
202408161,1981,1991,1841,19917,20017101%100%79%▲▲▲▲98%100%101%99%106%
202408191,1981,2001,1771,18030,300-1998%98%176%101%101%102%97%105%
202408201,1971,2031,1861,20338,00023102%101%125%100%101%102%99%107%
202408211,2011,2031,1961,19613,400-799%100%35%100%101%102%98%106%
202408221,1961,2001,1891,19812,1002100%100%90%100%101%102%99%106%
202408231,1931,2031,1931,19416,300-4100%100%135%101%100%102%98%106%
202408261,2001,2061,1961,20617,60012101%101%108%100%100%101%99%107%
202408271,2101,2171,2051,21223,8006100%100%135%▲▲99%99%102%100%107%
202408281,2141,2151,1981,2019,700-1199%99%41%100%100%103%99%106%
202408291,2031,2081,1931,20314,6002100%100%151%100%100%103%99%107%
202408301,2031,2111,1981,20414,6001100%100%100%▲▲99%100%103%99%107%
202409021,2041,2051,1931,19614,400-899%99%99%100%100%103%99%106%
202409031,2021,2121,2021,20615,60010101%100%108%100%101%104%100%107%
202409041,1951,2051,1881,19230,300-1499%100%194%102%102%105%98%106%
202409051,1851,2131,1851,20823,10016101%102%76%99%100%103%100%107%
202409061,2151,2151,1951,20421,500-4100%99%93%102%102%105%99%107%
202409091,1871,2071,1871,20718,2003100%102%85%100%100%103%100%103%
202409101,2121,2161,2021,21027,3003100%100%150%▲▲98%100%104%100%103%
202409111,2151,2151,1871,19231,100-1899%98%114%100%101%105%98%101%
202409121,2101,2121,1971,21031,80018102%100%102%99%101%105%100%103%
202409131,2091,2151,2021,20236,000-899%99%113%100%101%106%99%102%
202409171,2101,2151,2011,21533,80013101%100%94%100%101%105%100%102%
202409181,2161,2201,2111,22032,2005100%100%95%▲▲100%101%104%100%102%
202409191,2261,2271,2171,22127,2001100%100%84%▲▲▲100%102%105%100%102%
202409201,2221,2281,2111,22232,8001100%100%121%▲▲▲▲99%101%104%100%103%
202409241,2301,2331,2231,22343,3001100%99%132%▲▲▲▲▲100%101%105%100%103%
202409251,2201,2251,2121,21946,400-4100%100%107%102%100%105%100%102%
202409261,2231,2491,2141,24280,60023102%102%174%101%100%104%100%104%
202409271,2251,2411,2241,23945,400-3100%101%56%100%101%105%100%104%
202409301,2181,2301,2121,21737,800-2298%100%83%▼▼100%102%104%98%102%
202410011,2291,2341,2211,22738,90010101%100%103%99%102%104%99%103%
202410021,2271,2301,2161,22034,000-799%99%87%99%101%104%98%102%
202410031,2361,2371,2241,22935,1009101%99%103%99%102%103%99%103%
202410041,2371,2381,2251,22853,500-1100%99%152%101%102%103%99%103%
202410071,2381,2501,2321,24954,30021102%101%101%100%103%0%100%105%
202410081,2431,2441,2321,24423,700-5100%100%44%100%102%0%100%104%
202410091,2501,2521,2431,25224,6008101%100%104%101%102%0%100%105%
202410101,2561,2661,2491,26630,80014101%101%125%▲▲100%100%0%100%106%
202410111,2671,2711,2601,26535,100-1100%100%114%100%100%0%100%105%
202410151,2741,2781,2661,27831,80013101%100%91%100%100%0%100%106%
202410161,2791,2921,2731,27733,000-1100%100%104%99%100%0%100%105%
202410171,2761,2781,2661,26919,000-899%99%58%▼▼100%0%0%99%104%
202410181,2731,2731,2631,26718,100-2100%100%95%▼▼▼100%0%0%99%104%
202410211,2741,2801,2681,28019,50013101%100%108%99%0%0%100%105%
202410221,2871,2871,2681,27122,900-999%99%117%%%%99%104%

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
2024-10-186,50034,0001,20024,5005,3009,500
2024-10-116,40036,0001,20024,3005,20011,700
2024-10-045,40026,8001,20020,3004,2006,500
2024-09-277,10026,4001,80021,0005,3005,400
2024-09-2012,40031,6006,70020,9005,70010,700
2024-09-139,30031,6005,20020,3004,10011,300
2024-09-067,70031,8003,20020,9004,50010,900
2024-08-308,80031,8002,40020,1006,40011,700
2024-08-237,20032,5001,40020,2005,80012,300
2024-08-168,50032,2001,20021,4007,30010,800
2024-08-0921,30034,0001,30021,70020,00012,300
2024-08-025,00051,0001,40033,7003,60017,300
2024-07-265,30054,1001,40037,3003,90016,800
2024-07-198,20051,6001,30036,2006,90015,400
2024-07-1210,00050,9001,30035,3008,70015,600
2024-07-057,90057,3001,50041,3006,40016,000
2024-06-289,50064,9001,30049,8008,20015,100
2024-06-216,70068,5001,30050,4005,40018,100
2024-06-145,80069,0001,40050,5004,40018,500
2024-06-075,90068,2001,30049,2004,60019,000
2024-05-316,30068,9001,30049,8005,00019,100
2024-05-245,00068,7001,40049,1003,60019,600
2024-05-177,60070,3001,60052,4006,00017,900
2024-05-105,70072,6001,60054,7004,10017,900
2024-05-0210,10070,6001,60054,9008,50015,700
2024-04-2610,10068,7001,60053,5008,50015,200
2024-04-1911,10035,3001,30020,6009,80014,700
2024-04-1210,70035,1001,50019,7009,20015,400
2024-04-0511,60035,0001,60019,30010,00015,700
2024-03-2916,90037,5004,50017,60012,40019,900
2024-03-22482,80037,300459,30017,10023,50020,200
2024-03-15303,60037,300295,00020,5008,60016,800
2024-03-08199,70036,900190,50019,6009,20017,300
2024-03-0192,50037,60084,50019,2008,00018,400
2024-02-2227,60031,50020,10017,5007,50014,000
2024-02-1622,90028,70015,10015,7007,80013,000
2024-02-0921,10028,70013,20015,5007,90013,200
2024-02-0216,50024,80010,00015,9006,5008,900
2024-01-2615,90025,3008,80016,0007,1009,300
2024-01-1913,30025,3006,50015,5006,8009,800
2024-01-1211,80029,6005,40019,5006,40010,100

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
2024-10-17 Nomura International plc344,9980.89%-32,9961,2761,2781,2661,26919,000
2024-09-25 Nomura International plc377,9940.98%-6,0321,2201,2251,2121,21946,400
2024-09-10 GOLDMAN SACHS INTERNATIONAL295,2990.76%-18,0001,2121,2161,2021,21027,300
2024-09-09 GOLDMAN SACHS INTERNATIONAL313,2990.81%20,8001,1871,2071,1871,20718,200
2024-09-06 GOLDMAN SACHS INTERNATIONAL292,4990.76%1,2151,2151,1951,20421,500
2024-08-22 Nomura International plc384,0261.00%1,2851,1961,2001,1891,19812,100
2024-08-20 Nomura International plc382,7410.99%-1,9281,1971,2031,1861,20338,000
2024-07-29 Nomura International plc384,6691.00%24,1671,1841,1951,1791,19340,700
2024-07-25 Nomura International plc360,5020.93%26,3651,1851,1851,1741,17867,700
2024-06-27 Nomura International plc334,1370.87%-49,7661,2541,2721,2521,26874,500
2024-06-21 Nomura International plc383,9030.99%-1,7341,1781,1991,1721,199113,500
2024-05-24 MERRILL LYNCH INTERNATIONAL188,0240.48%-4,2001,1701,1801,1641,16740,400
2024-05-22 MERRILL LYNCH INTERNATIONAL192,2240.50%-4,8001,1951,2021,1881,19034,700
2024-05-16 MERRILL LYNCH INTERNATIONAL197,0240.51%-4,5001,1981,2041,1951,19525,600
2024-05-15 MERRILL LYNCH INTERNATIONAL201,5240.52%7,9001,2201,2201,1911,19139,300
2024-05-14 MERRILL LYNCH INTERNATIONAL193,6240.50%1,7801,2271,2271,2091,21643,700
2024-04-25 Nomura International plc385,6371.00%29,4701,2051,2111,1961,19944,600
2024-04-22 Nomura International plc356,1670.92%44,7271,1841,2031,1811,20059,600
2024-04-19 MERRILL LYNCH INTERNATIONAL191,8440.49%-6001,1821,1821,1571,16571,800
2024-04-18 MERRILL LYNCH INTERNATIONAL192,4440.50%-4,1001,1851,1891,1791,18536,100
2024-04-17 MERRILL LYNCH INTERNATIONAL196,5440.51%-5,5001,1911,1911,1741,17852,300
2024-04-16 MERRILL LYNCH INTERNATIONAL202,0440.52%-3,5001,2081,2101,1861,19173,800
2024-04-16 Nomura International plc311,4400.81%36,5051,2081,2101,1861,19173,800
2024-04-15 MERRILL LYNCH INTERNATIONAL205,5440.53%-5,5001,2101,2241,2081,22237,200
2024-04-11 MERRILL LYNCH INTERNATIONAL211,0440.54%-7001,2301,2361,2231,22631,800
2024-04-11 Nomura International plc274,9350.71%38,2031,2301,2361,2231,22631,800
2024-04-05 MERRILL LYNCH INTERNATIONAL211,7440.55%1,1001,2201,2371,2201,23143,500
2024-04-04 MERRILL LYNCH INTERNATIONAL210,6440.54%-1,7001,2451,2451,2321,23551,700
2024-04-02 MERRILL LYNCH INTERNATIONAL212,3440.55%7,5001,2701,2741,2391,24175,700
2024-03-29 MERRILL LYNCH INTERNATIONAL204,8440.53%5,2001,2771,2921,2761,28844,600
2024-03-28 MERRILL LYNCH INTERNATIONAL199,6440.51%1,2881,2911,2721,272209,600
2024-03-21 Nomura International plc236,7320.61%40,4701,3241,3241,3071,307127,500
2024-03-06 モルガン・スタンレーMUFG証券株式会社118,3770.30%-114,1001,2801,2971,2771,29476,000
2024-03-05 Nomura International plc196,2620.51%12,5381,3051,3091,2821,282113,400

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U6BN3502024-08-07 12:54フランスベッドホールディングス株式会社野村證券株式会社変更報告書(特例対象株券等)
S100TOEE3502024-06-21 11:20フランスベッドホールディングス株式会社野村證券株式会社変更報告書(特例対象株券等)
S100TDH03502024-05-09 12:22フランスベッドホールディングス株式会社野村證券株式会社変更報告書(特例対象株券等)
S100TARQ3502024-04-22 10:23フランスベッドホールディングス株式会社野村證券株式会社変更報告書(特例対象株券等)
S100T89N3502024-04-05 14:53フランスベッドホールディングス株式会社野村證券株式会社変更報告書(特例対象株券等)
S100T40J3502024-03-25 14:24フランスベッドホールディングス株式会社野村證券株式会社大量保有報告書(特例対象株券等)
S100T05E3602024-03-06 10:00フランスベッドホールディングス株式会社池田 茂訂正報告書(大量保有報告書・変更報告書)
S100SZQ83502024-03-05 10:03フランスベッドホールディングス株式会社池田 茂変更報告書
S100SZA33502024-02-29 16:10フランスベッドホールディングス株式会社有限会社しげる不動産変更報告書

企業サイト更新情報