[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:342億円
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 |
|---|
| 20251020 | 1,267 | 1,290 | 1,267 | 1,290 | 3,900 | -400 | 102% | ▲ | 2282 | 0 | 0 | 89% | 4% |
| 20251021 | 1,292 | 1,295 | 1,277 | 1,277 | 3,600 | -300 | 99% | ▼ | 2228 | 0 | 0 | 88% | 3% |
| 20251022 | 1,277 | 1,291 | 1,273 | 1,273 | 2,300 | -1,300 | 100% | ▼▼ | 8888 | 0 | 0 | 88% | 3% |
| 20251023 | 1,272 | 1,304 | 1,269 | 1,286 | 3,800 | 1,500 | 101% | ▲ | 1771 | 0 | 0 | 89% | 4% |
| 20251024 | 1,285 | 1,286 | 1,277 | 1,277 | 2,400 | -1,400 | 99% | ▼ | 8228 | 0 | 0 | 88% | 3% |
| 20251027 | 1,286 | 1,304 | 1,286 | 1,298 | 5,200 | 2,800 | 102% | ▲ | 1111 | 0 | 0 | 96% | 5% |
| 20251028 | 1,300 | 1,301 | 1,274 | 1,276 | 7,500 | 2,300 | 98% | ▼ | 7717 | 0 | 0 | 95% | 3% |
| 20251029 | 1,276 | 1,287 | 1,267 | 1,267 | 4,000 | -3,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251030 | 1,267 | 1,268 | 1,194 | 1,194 | 24,900 | 20,900 | 94% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251031 | 1,205 | 1,221 | 1,186 | 1,220 | 29,100 | 4,200 | 102% | ▲ | 7771 | 0 | 0 | 94% | 2% |
| 20251104 | 1,220 | 1,220 | 1,190 | 1,190 | 17,900 | -11,200 | 98% | ▼ | 8228 | 0 | 0 | 92% | 0% |
| 20251105 | 1,191 | 1,198 | 1,170 | 1,172 | 13,400 | -4,500 | 98% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251106 | 1,172 | 1,194 | 1,170 | 1,189 | 6,500 | -6,900 | 101% | ▲ | 8582 | 0 | 12 | 92% | 1% |
| 20251107 | 1,180 | 1,187 | 1,170 | 1,170 | 7,000 | 500 | 98% | ▼ | 7417 | 0 | 0 | 90% | 0% |
| 20251110 | 1,170 | 1,193 | 1,170 | 1,178 | 7,000 | 0 | 101% | ▲ | 2582 | 0 | 10 | 91% | 1% |
| 20251111 | 1,185 | 1,190 | 1,171 | 1,190 | 7,800 | 800 | 101% | ▲▲ | 7111 | 0 | 0 | 92% | 2% |
| 20251112 | 1,184 | 1,211 | 1,184 | 1,210 | 8,200 | 400 | 102% | ▲▲▲ | 1171 | 0 | 0 | 93% | 3% |
| 20251113 | 1,208 | 1,224 | 1,201 | 1,211 | 5,300 | -2,900 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 93% | 4% |
| 20251114 | 1,210 | 1,219 | 1,205 | 1,208 | 4,900 | -400 | 100% | ▼ | 8228 | 0 | 0 | 93% | 3% |
| 20251117 | 1,214 | 1,216 | 1,200 | 1,206 | 8,400 | 3,500 | 100% | ▼▼ | 7717 | 0 | 0 | 93% | 3% |
| 20251118 | 1,202 | 1,211 | 1,198 | 1,202 | 6,800 | -1,600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 93% | 3% |
| 20251119 | 1,200 | 1,214 | 1,198 | 1,202 | 6,300 | -500 | 100% | -- | 2585 | 0 | 0 | 93% | 3% |
| 20251120 | 1,208 | 1,210 | 1,202 | 1,204 | 5,200 | -1,100 | 100% | ▲ | 8222 | 0 | 0 | 93% | 3% |
| 20251121 | 1,204 | 1,235 | 1,204 | 1,235 | 6,700 | 1,500 | 103% | ▲▲ | 1171 | 0 | 0 | 95% | 6% |
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 |
|---|
| 2025-11-14 | 24,000 | 8,100 | 6,300 | 1,000 | 17,700 | 7,100 |
| 2025-11-07 | 28,500 | 7,400 | 6,700 | 1,000 | 21,800 | 6,400 |
| 2025-10-31 | 30,800 | 7,200 | 7,200 | 1,000 | 23,600 | 6,200 |
| 2025-10-24 | 20,500 | 6,800 | 6,800 | 1,200 | 13,700 | 5,600 |
EDINET