[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/26卸売業】
売上高:726290
当期純利益:21680
総資産:421300
時価:321億円
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 |
|---|
| 20251226 | 1,181 | 1,185 | 1,178 | 1,182 | 10,500 | 2,100 | 100% | ▲ | 7171 | 0 | 0 | 97% | 0% |
| 20251229 | 1,184 | 1,184 | 1,178 | 1,179 | 9,100 | -1,400 | 100% | ▼ | 8528 | 0 | 0 | 98% | 0% |
| 20251230 | 1,182 | 1,185 | 1,180 | 1,180 | 5,800 | -3,300 | 100% | ▲ | 2282 | 0 | 0 | 98% | 0% |
| 20260105 | 1,184 | 1,184 | 1,178 | 1,181 | 11,600 | 5,800 | 100% | ▲▲ | 7711 | 0 | 0 | 98% | 0% |
| 20260106 | 1,182 | 1,185 | 1,180 | 1,182 | 4,400 | -7,200 | 100% | ▲▲▲ | 2282 | 0 | 0 | 98% | 0% |
| 20260107 | 1,180 | 1,182 | 1,178 | 1,179 | 5,600 | 1,200 | 100% | ▼ | 7777 | 0 | 0 | 98% | 0% |
| 20260108 | 1,179 | 1,181 | 1,177 | 1,178 | 4,800 | -800 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20260109 | 1,179 | 1,183 | 1,179 | 1,182 | 7,000 | 2,200 | 100% | ▲ | 1141 | 0 | 0 | 98% | 0% |
| 20260113 | 1,182 | 1,190 | 1,179 | 1,181 | 11,100 | 4,100 | 100% | ▼ | 1417 | 0 | 0 | 98% | 0% |
| 20260114 | 1,181 | 1,193 | 1,181 | 1,192 | 9,400 | -1,700 | 101% | ▲ | 2282 | 0 | 0 | 99% | 1% |
| 20260115 | 1,192 | 1,194 | 1,188 | 1,192 | 5,200 | -4,200 | 100% | -- | 2225 | 0 | 0 | 99% | 1% |
| 20260116 | 1,188 | 1,212 | 1,187 | 1,200 | 8,000 | 2,800 | 101% | ▲ | 1771 | 0 | 0 | 100% | 2% |
| 20260119 | 1,211 | 1,211 | 1,166 | 1,198 | 22,600 | 14,600 | 100% | ▼ | 7717 | 0 | 0 | 100% | 2% |
| 20260120 | 1,207 | 1,207 | 1,183 | 1,185 | 7,000 | -15,600 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 1% |
| 20260121 | 1,185 | 1,189 | 1,171 | 1,171 | 9,200 | 2,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260122 | 1,171 | 1,178 | 1,171 | 1,176 | 4,300 | -4,900 | 100% | ▲ | 8582 | 0 | 0 | 98% | 0% |
| 20260123 | 1,182 | 1,182 | 1,171 | 1,171 | 6,800 | 2,500 | 100% | ▼ | 1417 | 0 | 0 | 98% | 0% |
| 20260126 | 1,172 | 1,172 | 1,161 | 1,161 | 13,500 | 6,700 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 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 |
|---|
| 2026-01-16 | 21,200 | 3,600 | 4,200 | 800 | 17,000 | 2,800 |
| 2026-01-09 | 25,000 | 11,400 | 5,200 | 800 | 19,800 | 10,600 |
| 2025-12-26 | 26,200 | 10,000 | 4,500 | 800 | 21,700 | 9,200 |
EDINET