[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:327億円
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 |
|---|
| 20251208 | 1,200 | 1,206 | 1,195 | 1,195 | 5,100 | 2,200 | 100% | ▼ | 1477 | 0 | 0 | 95% | 1% |
| 20251209 | 1,192 | 1,199 | 1,191 | 1,199 | 7,900 | 2,800 | 100% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20251210 | 1,199 | 1,202 | 1,195 | 1,197 | 3,300 | -4,600 | 100% | ▼ | 2228 | 0 | 0 | 96% | 0% |
| 20251211 | 1,196 | 1,200 | 1,193 | 1,193 | 8,200 | 4,900 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251212 | 1,198 | 1,202 | 1,197 | 1,201 | 8,200 | 0 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20251215 | 1,195 | 1,210 | 1,192 | 1,203 | 10,700 | 2,500 | 100% | ▲▲ | 1771 | 0 | 0 | 96% | 1% |
| 20251216 | 1,200 | 1,204 | 1,192 | 1,194 | 10,700 | 0 | 99% | ▼ | 8528 | 0 | 0 | 95% | 0% |
| 20251217 | 1,194 | 1,206 | 1,194 | 1,200 | 9,100 | -1,600 | 101% | ▲ | 2282 | 0 | 0 | 96% | 1% |
| 20251218 | 1,200 | 1,202 | 1,194 | 1,196 | 6,600 | -2,500 | 100% | ▼ | 8528 | 0 | 0 | 95% | 0% |
| 20251219 | 1,195 | 1,204 | 1,195 | 1,204 | 5,800 | -800 | 101% | ▲ | 2282 | 0 | 0 | 96% | 1% |
| 20251222 | 1,199 | 1,204 | 1,193 | 1,194 | 6,100 | 300 | 99% | ▼ | 4717 | 0 | 0 | 95% | 0% |
| 20251223 | 1,195 | 1,196 | 1,193 | 1,194 | 7,000 | 900 | 100% | -- | 7474 | 0 | 0 | 95% | 0% |
| 20251224 | 1,193 | 1,194 | 1,184 | 1,184 | 8,300 | 1,300 | 99% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251225 | 1,188 | 1,188 | 1,175 | 1,181 | 8,400 | 100 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 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% |
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 |
|---|
| 2025-12-26 | 26,200 | 10,000 | 4,500 | 800 | 21,700 | 9,200 |
| 2025-12-19 | 23,800 | 9,800 | 4,700 | 800 | 19,100 | 9,000 |
| 2025-12-12 | 23,800 | 9,600 | 3,900 | 800 | 19,900 | 8,800 |
EDINET