[8275]フォーバル:【情報通信機器販売】中小企業が主要顧客IP電話関連に軸足
Yahoo! 【スタンダード/卸売業】 売上高:726290 当期純利益:21680 総資産:421300 時価:389億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,416 | 1,419 | 1,386 | 1,398 | 42,400 | -11,500 | 100% | ▼ | 8828 | 0 | 4 | 97% | 5% |
| 20250729 | 1,409 | 1,435 | 1,387 | 1,413 | 25,300 | -17,100 | 101% | ▲ | 2282 | 0 | 3 | 99% | 6% |
| 20250730 | 1,419 | 1,440 | 1,409 | 1,414 | 23,100 | -2,200 | 100% | ▲▲ | 2222 | 0 | 2 | 99% | 6% |
| 20250731 | 1,442 | 1,500 | 1,442 | 1,497 | 36,400 | 13,300 | 106% | ▲▲▲ | 1111 | 41 | 4 | 100% | 12% |
| 20250801 | 1,480 | 1,497 | 1,466 | 1,487 | 51,300 | 14,900 | 99% | ▼ | 7117 | 0 | 0 | 99% | 12% |
| 20250804 | 1,484 | 1,484 | 1,444 | 1,444 | 26,700 | -24,600 | 97% | ▼▼ | 8828 | 0 | 0 | 96% | 8% |
| 20250805 | 1,474 | 1,529 | 1,455 | 1,524 | 27,600 | 900 | 106% | ▲ | 1171 | 0 | 0 | 100% | 14% |
| 20250806 | 1,509 | 1,530 | 1,501 | 1,511 | 47,500 | 19,900 | 99% | ▼ | 1117 | 0 | 0 | 99% | 13% |
| 20250807 | 1,501 | 1,550 | 1,501 | 1,526 | 23,500 | -24,000 | 101% | ▲ | 2582 | 0 | 0 | 100% | 14% |
| 20250808 | 1,549 | 1,549 | 1,462 | 1,528 | 13,700 | -9,800 | 100% | ▲▲ | 8822 | 0 | 0 | 100% | 14% |
| 20250812 | 1,518 | 1,520 | 1,491 | 1,516 | 19,800 | 6,100 | 99% | ▼ | 7177 | 0 | 0 | 99% | 13% |
| 20250813 | 1,529 | 1,529 | 1,506 | 1,506 | 6,500 | -13,300 | 99% | ▼▼ | 2228 | 0 | 0 | 99% | 13% |
| 20250814 | 1,509 | 1,509 | 1,465 | 1,489 | 11,000 | 4,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 11% |
| 20250815 | 1,479 | 1,481 | 1,466 | 1,472 | 7,300 | -3,700 | 99% | ▼▼▼▼ | 8288 | 0 | 0 | 96% | 10% |
| 20250818 | 1,482 | 1,482 | 1,455 | 1,462 | 9,500 | 2,200 | 99% | ▼▼▼▼▼ | 1717 | 0 | 0 | 96% | 9% |
| 20250819 | 1,462 | 1,495 | 1,460 | 1,488 | 10,600 | 1,100 | 102% | ▲ | 1171 | 0 | 0 | 97% | 11% |
| 20250820 | 1,493 | 1,519 | 1,481 | 1,497 | 8,200 | -2,400 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 20250821 | 1,500 | 1,507 | 1,477 | 1,477 | 5,300 | -2,900 | 99% | ▼ | 8828 | 0 | 0 | 97% | 6% |
| 20250822 | 1,494 | 1,494 | 1,460 | 1,460 | 7,000 | 1,700 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20250825 | 1,461 | 1,461 | 1,430 | 1,430 | 12,100 | 5,100 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20250826 | 1,437 | 1,447 | 1,431 | 1,431 | 8,600 | -3,500 | 100% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20250827 | 1,438 | 1,438 | 1,401 | 1,404 | 15,300 | 6,700 | 98% | ▼ | 7717 | 0 | 0 | 92% | 0% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 28,900 | 327,300 | 6,300 | 325,000 | 22,600 | 2,300 |
| 2025-08-15 | 24,700 | 327,200 | 5,000 | 324,600 | 19,700 | 2,600 |
| 2025-08-08 | 23,900 | 327,100 | 5,400 | 324,600 | 18,500 | 2,500 |
| 2025-08-01 | 18,300 | 246,700 | 2,900 | 243,800 | 15,400 | 2,900 |