| 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 | 1,478 | 1,500 | 1,443 | 1,449 | 31,200 | -31 | 98% | 98% | 161% | ▼▼▼▼▼▼ | 98% | 108% | 98% | 84% | 100% |
| 20240726 | 1,452 | 1,457 | 1,412 | 1,419 | 25,700 | -30 | 98% | 98% | 82% | ▼▼▼▼▼▼▼ | 106% | 101% | 99% | 82% | 100% |
| 20240729 | 1,449 | 1,531 | 1,449 | 1,531 | 29,000 | 112 | 108% | 106% | 113% | ▲ | 96% | 88% | 94% | 89% | 108% |
| 20240730 | 1,531 | 1,531 | 1,464 | 1,474 | 22,900 | -57 | 96% | 96% | 79% | ▼ | 105% | 84% | 97% | 85% | 104% |
| 20240731 | 1,484 | 1,565 | 1,475 | 1,565 | 24,400 | 91 | 106% | 105% | 107% | ▲ | 95% | 84% | 94% | 91% | 110% |
| 20240801 | 1,541 | 1,543 | 1,440 | 1,470 | 41,600 | -95 | 94% | 95% | 170% | ▼ | 96% | 91% | 106% | 85% | 104% |
| 20240802 | 1,412 | 1,463 | 1,349 | 1,349 | 65,500 | -121 | 92% | 96% | 157% | ▼▼ | 90% | 102% | 118% | 78% | 100% |
| 20240805 | 1,259 | 1,285 | 1,127 | 1,139 | 60,600 | -210 | 84% | 90% | 93% | ▼▼▼ | 97% | 100% | 116% | 66% | 100% |
| 20240806 | 1,285 | 1,289 | 1,189 | 1,250 | 30,400 | 111 | 110% | 97% | 50% | ▲ | 104% | 106% | 121% | 72% | 110% |
| 20240807 | 1,235 | 1,353 | 1,221 | 1,288 | 22,300 | 38 | 103% | 104% | 73% | ▲▲ | 100% | 104% | 118% | 75% | 113% |
| 20240808 | 1,266 | 1,334 | 1,238 | 1,272 | 35,300 | -16 | 99% | 100% | 158% | ▼ | 98% | 108% | 114% | 74% | 112% |
| 20240809 | 1,309 | 1,341 | 1,277 | 1,278 | 23,800 | 6 | 100% | 98% | 67% | ▲ | 101% | 111% | 117% | 74% | 112% |
| 20240813 | 1,272 | 1,337 | 1,272 | 1,286 | 32,100 | 8 | 101% | 101% | 135% | ▲▲ | 100% | 110% | 115% | 75% | 113% |
| 20240814 | 1,301 | 1,315 | 1,268 | 1,307 | 38,400 | 21 | 102% | 100% | 120% | ▲▲▲ | 100% | 109% | 113% | 76% | 115% |
| 20240815 | 1,313 | 1,367 | 1,312 | 1,319 | 69,400 | 12 | 101% | 100% | 181% | ▲▲▲▲ | 103% | 104% | 109% | 79% | 116% |
| 20240816 | 1,364 | 1,409 | 1,334 | 1,409 | 40,500 | 90 | 107% | 103% | 58% | ▲▲▲▲▲ | 96% | 100% | 104% | 88% | 124% |
| 20240819 | 1,408 | 1,440 | 1,350 | 1,350 | 24,200 | -59 | 96% | 96% | 60% | ▼ | 102% | 101% | 105% | 86% | 119% |
| 20240820 | 1,399 | 1,441 | 1,381 | 1,430 | 25,300 | 80 | 106% | 102% | 105% | ▲ | 101% | 102% | 101% | 91% | 126% |
| 20240821 | 1,409 | 1,444 | 1,363 | 1,421 | 15,000 | -9 | 99% | 101% | 59% | ▼ | 98% | 100% | 100% | 91% | 125% |
| 20240822 | 1,439 | 1,439 | 1,400 | 1,412 | 9,500 | -9 | 99% | 98% | 63% | ▼▼ | 100% | 103% | 102% | 90% | 124% |
| 20240823 | 1,402 | 1,409 | 1,385 | 1,398 | 12,100 | -14 | 99% | 100% | 127% | ▼▼▼ | 101% | 107% | 105% | 89% | 123% |
| 20240826 | 1,398 | 1,415 | 1,380 | 1,409 | 13,400 | 11 | 101% | 101% | 111% | ▲ | 103% | 106% | 105% | 90% | 124% |
| 20240827 | 1,405 | 1,462 | 1,402 | 1,444 | 25,100 | 35 | 102% | 103% | 187% | ▲▲ | 98% | 103% | 104% | 92% | 127% |
| 20240828 | 1,424 | 1,433 | 1,388 | 1,402 | 19,400 | -42 | 97% | 98% | 77% | ▼ | 102% | 104% | 106% | 90% | 123% |
| 20240829 | 1,409 | 1,455 | 1,409 | 1,441 | 24,300 | 39 | 103% | 102% | 125% | ▲ | 102% | 98% | 103% | 98% | 127% |
| 20240830 | 1,456 | 1,490 | 1,436 | 1,490 | 19,300 | 49 | 103% | 102% | 79% | ▲▲ | 96% | 95% | 101% | 100% | 131% |
| 20240902 | 1,489 | 1,489 | 1,424 | 1,425 | 23,800 | -65 | 96% | 96% | 123% | ▼ | 102% | 96% | 104% | 96% | 125% |
| 20240903 | 1,438 | 1,484 | 1,438 | 1,465 | 14,100 | 40 | 103% | 102% | 59% | ▲ | 100% | 97% | 105% | 98% | 117% |
| 20240904 | 1,423 | 1,457 | 1,401 | 1,426 | 29,900 | -39 | 97% | 100% | 212% | ▼ | 99% | 95% | 105% | 96% | 112% |
| 20240905 | 1,424 | 1,453 | 1,375 | 1,411 | 32,600 | -15 | 99% | 99% | 109% | ▼▼ | 98% | 98% | 107% | 95% | 111% |
| 20240906 | 1,401 | 1,401 | 1,357 | 1,375 | 31,300 | -36 | 97% | 98% | 96% | ▼▼▼ | 102% | 101% | 111% | 92% | 108% |
| 20240909 | 1,353 | 1,396 | 1,344 | 1,386 | 29,000 | 11 | 101% | 102% | 93% | ▲ | 98% | 99% | 108% | 93% | 108% |
| 20240910 | 1,383 | 1,393 | 1,349 | 1,349 | 22,100 | -37 | 97% | 98% | 76% | ▼ | 99% | 104% | 112% | 91% | 103% |
| 20240911 | 1,342 | 1,363 | 1,312 | 1,330 | 34,100 | -19 | 99% | 99% | 154% | ▼▼ | 102% | 107% | 105% | 89% | 101% |
| 20240912 | 1,341 | 1,388 | 1,341 | 1,366 | 25,700 | 36 | 103% | 102% | 75% | ▲ | 99% | 103% | 101% | 92% | 103% |
| 20240913 | 1,388 | 1,400 | 1,341 | 1,370 | 20,500 | 4 | 100% | 99% | 80% | ▲▲ | 98% | 106% | 101% | 92% | 103% |
| 20240917 | 1,392 | 1,392 | 1,333 | 1,367 | 48,300 | -3 | 100% | 98% | 236% | ▼ | 101% | 106% | 102% | 92% | 103% |
| 20240918 | 1,386 | 1,400 | 1,350 | 1,400 | 24,200 | 33 | 102% | 101% | 50% | ▲ | 102% | 105% | 100% | 94% | 105% |
| 20240919 | 1,409 | 1,450 | 1,399 | 1,435 | 23,400 | 35 | 103% | 102% | 97% | ▲▲ | 98% | 103% | 97% | 96% | 108% |
| 20240920 | 1,455 | 1,455 | 1,412 | 1,433 | 20,800 | -2 | 100% | 98% | 89% | ▼ | 100% | 103% | 95% | 96% | 108% |
| 20240924 | 1,462 | 1,470 | 1,433 | 1,469 | 36,600 | 36 | 103% | 100% | 176% | ▲ | 97% | 95% | 94% | 99% | 110% |
| 20240925 | 1,478 | 1,478 | 1,429 | 1,436 | 67,000 | -33 | 98% | 97% | 183% | ▼ | 102% | 97% | 95% | 96% | 108% |
| 20240926 | 1,449 | 1,485 | 1,437 | 1,485 | 168,300 | 49 | 103% | 102% | 251% | ▲ | 98% | 91% | 91% | 100% | 112% |
| 20240927 | 1,524 | 1,526 | 1,430 | 1,500 | 162,200 | 15 | 101% | 98% | 96% | ▲▲ | 96% | 95% | 95% | 100% | 113% |
| 20240930 | 1,460 | 1,475 | 1,398 | 1,398 | 25,700 | -102 | 93% | 96% | 16% | ▼ | 101% | 101% | 98% | 93% | 105% |
| 20241001 | 1,395 | 1,421 | 1,376 | 1,407 | 17,500 | 9 | 101% | 101% | 68% | ▲ | 96% | 100% | 97% | 94% | 106% |
| 20241002 | 1,405 | 1,405 | 1,344 | 1,354 | 17,800 | -53 | 96% | 96% | 102% | ▼ | 100% | 99% | 98% | 90% | 102% |
| 20241003 | 1,384 | 1,418 | 1,362 | 1,386 | 18,700 | 32 | 102% | 100% | 105% | ▲ | 99% | 96% | 97% | 92% | 104% |
| 20241004 | 1,406 | 1,426 | 1,389 | 1,394 | 13,600 | 8 | 101% | 99% | 73% | ▲▲ | 99% | 95% | 94% | 93% | 105% |
| 20241007 | 1,422 | 1,435 | 1,401 | 1,408 | 14,500 | 14 | 101% | 99% | 107% | ▲▲▲ | 97% | 98% | 0% | 94% | 106% |
| 20241008 | 1,408 | 1,408 | 1,359 | 1,364 | 5,800 | -44 | 97% | 97% | 40% | ▼ | 98% | 100% | 0% | 91% | 103% |
| 20241009 | 1,377 | 1,381 | 1,342 | 1,352 | 13,200 | -12 | 99% | 98% | 228% | ▼▼ | 99% | 100% | 0% | 90% | 102% |
| 20241010 | 1,366 | 1,366 | 1,344 | 1,356 | 10,700 | 4 | 100% | 99% | 81% | ▲ | 99% | 99% | 0% | 90% | 102% |
| 20241011 | 1,365 | 1,365 | 1,352 | 1,352 | 2,400 | -4 | 100% | 99% | 22% | ▼ | 101% | 99% | 0% | 90% | 100% |
| 20241015 | 1,371 | 1,396 | 1,360 | 1,383 | 13,900 | 31 | 102% | 101% | 579% | ▲ | 101% | 100% | 0% | 92% | 102% |
| 20241016 | 1,354 | 1,391 | 1,354 | 1,367 | 6,600 | -16 | 99% | 101% | 47% | ▼ | 100% | 99% | 0% | 91% | 101% |
| 20241017 | 1,352 | 1,357 | 1,346 | 1,350 | 4,600 | -17 | 99% | 100% | 70% | ▼▼ | 99% | 0% | 0% | 90% | 100% |
| 20241018 | 1,359 | 1,373 | 1,345 | 1,351 | 4,300 | 1 | 100% | 99% | 93% | ▲ | 100% | 0% | 0% | 90% | 100% |
| 20241021 | 1,352 | 1,360 | 1,342 | 1,357 | 9,200 | 6 | 100% | 100% | 214% | ▲▲ | 100% | 0% | 0% | 90% | 101% |
| 20241022 | 1,341 | 1,357 | 1,324 | 1,340 | 15,900 | -17 | 99% | 100% | 173% | ▼ | % | % | % | 89% | 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 | 11,500 | 9,400 | 1,500 | 3,600 | 10,000 | 5,800 |
| 2024-10-11 | 12,300 | 10,600 | 1,500 | 3,600 | 10,800 | 7,000 |
| 2024-10-04 | 14,500 | 11,000 | 1,600 | 3,600 | 12,900 | 7,400 |
| 2024-09-27 | 29,600 | 11,400 | 8,200 | 3,600 | 21,400 | 7,800 |
| 2024-09-20 | 403,000 | 22,400 | 382,800 | 4,300 | 20,200 | 18,100 |
| 2024-09-13 | 375,100 | 13,300 | 360,000 | 4,000 | 15,100 | 9,300 |
| 2024-09-06 | 373,000 | 13,900 | 360,000 | 3,800 | 13,000 | 10,100 |
| 2024-08-30 | 372,300 | 19,700 | 360,000 | 3,900 | 12,300 | 15,800 |
| 2024-08-23 | 369,700 | 29,100 | 360,000 | 4,000 | 9,700 | 25,100 |
| 2024-08-16 | 369,100 | 28,000 | 359,000 | 4,200 | 10,100 | 23,800 |
| 2024-08-09 | 267,800 | 20,200 | 258,600 | 4,000 | 9,200 | 16,200 |
| 2024-08-02 | 209,700 | 17,200 | 201,200 | 4,300 | 8,500 | 12,900 |
| 2024-07-26 | 141,200 | 14,600 | 131,600 | 3,200 | 9,600 | 11,400 |
| 2024-07-19 | 98,500 | 6,900 | 84,800 | 2,100 | 13,700 | 4,800 |
| 2024-07-12 | 74,900 | 6,700 | 60,300 | 1,600 | 14,600 | 5,100 |
| 2024-07-05 | 48,700 | 5,600 | 35,700 | 1,400 | 13,000 | 4,200 |
| 2024-06-28 | 35,200 | 7,700 | 21,400 | 2,100 | 13,800 | 5,600 |
| 2024-06-21 | 24,000 | 3,900 | 12,500 | 1,500 | 11,500 | 2,400 |
| 2024-06-14 | 22,700 | 4,200 | 11,500 | 1,600 | 11,200 | 2,600 |
| 2024-06-07 | 17,500 | 3,800 | 10,000 | 1,800 | 7,500 | 2,000 |
| 2024-05-31 | 14,200 | 5,900 | 6,500 | 1,200 | 7,700 | 4,700 |
| 2024-05-24 | 12,000 | 2,800 | 4,700 | 1,000 | 7,300 | 1,800 |
| 2024-05-17 | 11,900 | 2,700 | 4,700 | 1,000 | 7,200 | 1,700 |
| 2024-05-10 | 11,500 | 5,200 | 4,500 | 1,300 | 7,000 | 3,900 |
| 2024-05-02 | 8,200 | 5,600 | 1,900 | 1,300 | 6,300 | 4,300 |
| 2024-04-26 | 7,000 | 6,700 | 1,800 | 2,000 | 5,200 | 4,700 |
| 2024-04-19 | 6,300 | 8,400 | 1,400 | 2,100 | 4,900 | 6,300 |
| 2024-04-12 | 7,100 | 7,700 | 1,400 | 2,100 | 5,700 | 5,600 |
| 2024-04-05 | 7,200 | 7,400 | 1,400 | 1,700 | 5,800 | 5,700 |
| 2024-03-29 | 6,800 | 9,300 | 1,300 | 2,400 | 5,500 | 6,900 |
| 2024-03-22 | 6,900 | 9,200 | 1,200 | 2,200 | 5,700 | 7,000 |
| 2024-03-15 | 7,000 | 10,500 | 1,200 | 2,200 | 5,800 | 8,300 |
| 2024-03-08 | 7,000 | 9,000 | 1,200 | 2,200 | 5,800 | 6,800 |
| 2024-03-01 | 7,300 | 8,900 | 1,200 | 3,400 | 6,100 | 5,500 |
| 2024-02-22 | 6,800 | 9,000 | 1,200 | 2,800 | 5,600 | 6,200 |
| 2024-02-16 | 7,100 | 8,600 | 1,200 | 2,600 | 5,900 | 6,000 |
| 2024-02-09 | 4,200 | 9,700 | 1,200 | 3,200 | 3,000 | 6,500 |
| 2024-02-02 | 5,200 | 13,700 | 1,200 | 2,900 | 4,000 | 10,800 |
| 2024-01-26 | 5,000 | 13,300 | 1,300 | 1,500 | 3,700 | 11,800 |
| 2024-01-19 | 4,100 | 10,800 | 1,300 | 700 | 2,800 | 10,100 |
| 2024-01-12 | 4,500 | 11,400 | 1,500 | 1,500 | 3,000 | 9,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240820 | 11:00 | フォーバル | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ |
| 20240819 | 15:30 | フォーバル | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240520 | 15:00 | フォーバル | 剰余金の配当に関するお知らせ |
| 20240520 | 15:00 | フォーバル | 支配株主等に関する事項について |
| 20240513 | 15:45 | フォーバル | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 15:45 | フォーバル | 子会社フォーバルテレコムの個別業績の前期実績との差異に関するお知らせ |
| 20240513 | 15:45 | フォーバル | 子会社フォーバル・リアルストレートの通期業績予想と実績値との差異に関するお知らせ |
| 20240216 | 15:00 | フォーバル | 簡易株式交換による株式会社Meisinの完全子会社化に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8275 | 2 | 2024-06-21 20:48:42 | |
| 8275 | 2 | 株式会社フォーバル｜投資家の皆さまへ | 2024-06-18 09:29:53 |
| 8275 | 2 | フォーバル ライブ配信サロン動画 | ブリッジサロン | 2024-06-18 09:29:48 |
| 8275 | 2 | 株式会社フォーバル｜株主・投資家の皆さまへ | 2024-06-18 09:29:43 |
| 8275 | 2 | 株式会社フォーバル｜IRカレンダー | 2024-06-15 13:21:26 |
| 8275 | 2 | 株式会社フォーバル｜IRライブラリ | 2024-06-15 13:21:25 |
| 8275 | 3 | 2024-06-26 16:09:17 | |
| 8275 | 3 | 2024-06-25 17:40:11 | |
| 8275 | 3 | 2024-06-24 18:40:03 | |
| 8275 | 3 | 2024-06-21 20:48:40 |