| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 99% | 93% | 105% |
| 20241001 | 1,395 | 1,421 | 1,376 | 1,407 | 17,500 | 9 | 101% | 101% | 68% | ▲ | 96% | 100% | 99% | 94% | 106% |
| 20241002 | 1,405 | 1,405 | 1,344 | 1,354 | 17,800 | -53 | 96% | 96% | 102% | ▼ | 100% | 99% | 103% | 90% | 102% |
| 20241003 | 1,384 | 1,418 | 1,362 | 1,386 | 18,700 | 32 | 102% | 100% | 105% | ▲ | 99% | 96% | 101% | 92% | 104% |
| 20241004 | 1,406 | 1,426 | 1,389 | 1,394 | 13,600 | 8 | 101% | 99% | 73% | ▲▲ | 99% | 95% | 100% | 93% | 105% |
| 20241007 | 1,422 | 1,435 | 1,401 | 1,408 | 14,500 | 14 | 101% | 99% | 107% | ▲▲▲ | 97% | 98% | 101% | 94% | 106% |
| 20241008 | 1,408 | 1,408 | 1,359 | 1,364 | 5,800 | -44 | 97% | 97% | 40% | ▼ | 98% | 100% | 103% | 91% | 103% |
| 20241009 | 1,377 | 1,381 | 1,342 | 1,352 | 13,200 | -12 | 99% | 98% | 228% | ▼▼ | 99% | 100% | 104% | 90% | 102% |
| 20241010 | 1,366 | 1,366 | 1,344 | 1,356 | 10,700 | 4 | 100% | 99% | 81% | ▲ | 99% | 99% | 104% | 90% | 102% |
| 20241011 | 1,365 | 1,365 | 1,352 | 1,352 | 2,400 | -4 | 100% | 99% | 22% | ▼ | 101% | 99% | 104% | 90% | 100% |
| 20241015 | 1,371 | 1,396 | 1,360 | 1,383 | 13,900 | 31 | 102% | 101% | 579% | ▲ | 101% | 100% | 105% | 92% | 102% |
| 20241016 | 1,354 | 1,391 | 1,354 | 1,367 | 6,600 | -16 | 99% | 101% | 47% | ▼ | 100% | 99% | 105% | 91% | 101% |
| 20241017 | 1,352 | 1,357 | 1,346 | 1,350 | 4,600 | -17 | 99% | 100% | 70% | ▼▼ | 99% | 99% | 105% | 90% | 100% |
| 20241018 | 1,359 | 1,373 | 1,345 | 1,351 | 4,300 | 1 | 100% | 99% | 93% | ▲ | 100% | 100% | 105% | 90% | 100% |
| 20241021 | 1,352 | 1,360 | 1,342 | 1,357 | 9,200 | 6 | 100% | 100% | 214% | ▲▲ | 100% | 102% | 106% | 90% | 101% |
| 20241022 | 1,341 | 1,357 | 1,324 | 1,340 | 15,900 | -17 | 99% | 100% | 173% | ▼ | 100% | 104% | 107% | 89% | 100% |
| 20241023 | 1,335 | 1,353 | 1,322 | 1,336 | 10,500 | -4 | 100% | 100% | 66% | ▼▼ | 101% | 104% | 105% | 89% | 100% |
| 20241024 | 1,336 | 1,367 | 1,321 | 1,346 | 12,800 | 10 | 101% | 101% | 122% | ▲ | 98% | 105% | 103% | 90% | 101% |
| 20241025 | 1,355 | 1,355 | 1,317 | 1,327 | 8,100 | -19 | 99% | 98% | 63% | ▼ | 103% | 107% | 103% | 88% | 100% |
| 20241028 | 1,336 | 1,377 | 1,320 | 1,373 | 9,900 | 46 | 103% | 103% | 122% | ▲ | 101% | 100% | 100% | 98% | 103% |
| 20241029 | 1,371 | 1,399 | 1,369 | 1,385 | 3,800 | 12 | 101% | 101% | 38% | ▲▲ | 99% | 101% | 98% | 98% | 104% |
| 20241030 | 1,397 | 1,410 | 1,383 | 1,383 | 26,400 | -2 | 100% | 99% | 695% | ▼ | 102% | 102% | 98% | 98% | 104% |
| 20241031 | 1,393 | 1,429 | 1,388 | 1,425 | 12,100 | 42 | 103% | 102% | 46% | ▲ | 98% | 102% | 98% | 100% | 107% |
| 20241101 | 1,396 | 1,406 | 1,352 | 1,370 | 12,300 | -55 | 96% | 98% | 102% | ▼ | 99% | 102% | 100% | 96% | 103% |
| 20241105 | 1,370 | 1,380 | 1,352 | 1,353 | 4,600 | -17 | 99% | 99% | 37% | ▼▼ | 104% | 103% | 102% | 95% | 102% |
| 20241106 | 1,357 | 1,407 | 1,357 | 1,407 | 4,900 | 54 | 104% | 104% | 107% | ▲ | 101% | 98% | 98% | 99% | 106% |
| 20241107 | 1,404 | 1,423 | 1,388 | 1,423 | 11,000 | 16 | 101% | 101% | 224% | ▲▲ | 96% | 96% | 97% | 100% | 107% |
| 20241108 | 1,426 | 1,427 | 1,363 | 1,363 | 5,200 | -60 | 96% | 96% | 47% | ▼ | 102% | 99% | 101% | 96% | 103% |
| 20241111 | 1,366 | 1,408 | 1,366 | 1,399 | 2,300 | 36 | 103% | 102% | 44% | ▲ | 96% | 97% | 98% | 98% | 105% |
| 20241112 | 1,403 | 1,411 | 1,353 | 1,353 | 5,000 | -46 | 97% | 96% | 217% | ▼ | 102% | 100% | 102% | 95% | 102% |
| 20241113 | 1,353 | 1,379 | 1,344 | 1,375 | 5,100 | 22 | 102% | 102% | 102% | ▲ | 97% | 97% | 100% | 96% | 104% |
| 20241114 | 1,379 | 1,390 | 1,343 | 1,343 | 10,200 | -32 | 98% | 97% | 200% | ▼ | 100% | 99% | 101% | 94% | 101% |
| 20241115 | 1,359 | 1,368 | 1,343 | 1,355 | 6,200 | 12 | 101% | 100% | 61% | ▲ | 100% | 101% | 102% | 95% | 102% |
| 20241118 | 1,355 | 1,385 | 1,346 | 1,349 | 7,900 | -6 | 100% | 100% | 127% | ▼ | 98% | 101% | 101% | 95% | 102% |
| 20241119 | 1,362 | 1,364 | 1,340 | 1,340 | 13,200 | -9 | 99% | 98% | 167% | ▼▼ | 98% | 100% | 101% | 94% | 101% |
| 20241120 | 1,354 | 1,362 | 1,333 | 1,333 | 7,000 | -7 | 99% | 98% | 53% | ▼▼▼ | 101% | 102% | 102% | 94% | 100% |
| 20241121 | 1,332 | 1,357 | 1,324 | 1,340 | 15,100 | 7 | 101% | 101% | 216% | ▲ | 102% | 102% | 102% | 94% | 101% |
| 20241122 | 1,341 | 1,380 | 1,341 | 1,371 | 7,000 | 31 | 102% | 102% | 46% | ▲▲ | 100% | 101% | 102% | 96% | 103% |
| 20241125 | 1,352 | 1,371 | 1,350 | 1,352 | 4,200 | -19 | 99% | 100% | 60% | ▼ | 99% | 101% | 102% | 95% | 101% |
| 20241126 | 1,353 | 1,370 | 1,342 | 1,342 | 1,800 | -10 | 99% | 99% | 43% | ▼▼ | 101% | 102% | 102% | 94% | 101% |
| 20241127 | 1,353 | 1,363 | 1,333 | 1,363 | 13,300 | 21 | 102% | 101% | 739% | ▲ | 100% | 101% | 101% | 96% | 102% |
| 20241128 | 1,362 | 1,376 | 1,337 | 1,356 | 11,100 | -7 | 99% | 100% | 83% | ▼ | 100% | 99% | 101% | 95% | 102% |
| 20241129 | 1,367 | 1,391 | 1,365 | 1,365 | 7,200 | 9 | 101% | 100% | 65% | ▲ | 100% | 100% | 102% | 96% | 102% |
| 20241202 | 1,353 | 1,382 | 1,280 | 1,356 | 15,500 | -9 | 99% | 100% | 215% | ▼ | 102% | 100% | 102% | 95% | 102% |
| 20241203 | 1,348 | 1,402 | 1,348 | 1,378 | 10,200 | 22 | 102% | 102% | 66% | ▲ | 98% | 97% | 100% | 97% | 103% |
| 20241204 | 1,370 | 1,380 | 1,347 | 1,347 | 2,100 | -31 | 98% | 98% | 21% | ▼ | 101% | 99% | 102% | 95% | 101% |
| 20241205 | 1,346 | 1,371 | 1,346 | 1,353 | 8,800 | 6 | 100% | 101% | 419% | ▲ | 99% | 101% | 102% | 97% | 102% |
| 20241206 | 1,353 | 1,364 | 1,343 | 1,345 | 5,900 | -8 | 99% | 99% | 67% | ▼ | 98% | 101% | 0% | 96% | 101% |
| 20241209 | 1,356 | 1,364 | 1,320 | 1,328 | 5,000 | -17 | 99% | 98% | 85% | ▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241210 | 1,328 | 1,329 | 1,302 | 1,329 | 4,800 | 1 | 100% | 100% | 96% | ▲ | 98% | 101% | 0% | 96% | 100% |
| 20241211 | 1,339 | 1,353 | 1,279 | 1,312 | 11,200 | -17 | 99% | 98% | 233% | ▼ | 103% | 103% | 0% | 95% | 100% |
| 20241212 | 1,322 | 1,366 | 1,322 | 1,364 | 5,800 | 52 | 104% | 103% | 52% | ▲ | 99% | 100% | 0% | 99% | 104% |
| 20241213 | 1,360 | 1,368 | 1,342 | 1,342 | 8,100 | -22 | 98% | 99% | 140% | ▼ | 100% | 102% | 0% | 97% | 102% |
| 20241216 | 1,349 | 1,363 | 1,345 | 1,345 | 4,700 | 3 | 100% | 100% | 58% | ▲ | 100% | 102% | 0% | 98% | 103% |
| 20241217 | 1,354 | 1,359 | 1,342 | 1,359 | 3,000 | 14 | 101% | 100% | 64% | ▲▲ | 100% | 0% | 0% | 99% | 104% |
| 20241218 | 1,359 | 1,359 | 1,333 | 1,358 | 2,500 | -1 | 100% | 100% | 83% | ▼ | 99% | 0% | 0% | 99% | 104% |
| 20241219 | 1,337 | 1,367 | 1,329 | 1,329 | 5,000 | -29 | 98% | 99% | 200% | ▼▼ | 102% | 0% | 0% | 96% | 101% |
| 20241220 | 1,346 | 1,376 | 1,344 | 1,376 | 4,300 | 47 | 104% | 102% | 86% | ▲ | % | % | % | 100% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 11,200 | 9,200 | 1,300 | 3,700 | 9,900 | 5,500 |
| 2024-12-06 | 11,200 | 8,900 | 1,300 | 3,700 | 9,900 | 5,200 |
| 2024-11-29 | 11,500 | 13,500 | 1,500 | 5,300 | 10,000 | 8,200 |
| 2024-11-22 | 11,700 | 10,400 | 1,500 | 5,200 | 10,200 | 5,200 |
| 2024-11-15 | 11,300 | 9,500 | 1,500 | 4,400 | 9,800 | 5,100 |
| 2024-11-08 | 11,900 | 8,500 | 1,700 | 3,600 | 10,200 | 4,900 |
| 2024-11-01 | 12,100 | 9,200 | 1,700 | 3,600 | 10,400 | 5,600 |
| 2024-10-25 | 10,700 | 9,700 | 1,500 | 3,700 | 9,200 | 6,000 |
| 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 |