[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:309億円
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 |
|---|
| 20260414 | 1,112 | 1,119 | 1,112 | 1,117 | 2,200 | -1,200 | 100% | ▲ | 2252 | 0 | 0 | 98% | 1% |
| 20260403 | 1,103 | 1,120 | 1,103 | 1,120 | 2,200 | -8,400 | 102% | ▲ | 8282 | 0 | 0 | 99% | 2% |
| 20260406 | 1,112 | 1,122 | 1,112 | 1,121 | 2,800 | 600 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20260413 | 1,112 | 1,117 | 1,111 | 1,112 | 3,400 | -600 | 100% | -- | 8885 | 0 | 0 | 98% | 1% |
| 20260407 | 1,116 | 1,124 | 1,114 | 1,117 | 3,400 | 600 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20260410 | 1,124 | 1,124 | 1,112 | 1,112 | 4,000 | -2,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20260415 | 1,118 | 1,124 | 1,111 | 1,123 | 4,800 | 2,600 | 101% | ▲▲ | 1711 | 0 | 0 | 99% | 2% |
| 20260416 | 1,115 | 1,124 | 1,115 | 1,124 | 4,900 | 100 | 100% | ▲▲▲ | 4171 | 0 | 0 | 99% | 2% |
| 20260318 | 1,118 | 1,127 | 1,115 | 1,127 | 5,600 | -500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20260324 | 1,103 | 1,117 | 1,103 | 1,117 | 6,000 | -2,500 | 101% | ▲ | 8222 | 0 | 0 | 99% | 2% |
| 20260326 | 1,131 | 1,131 | 1,109 | 1,131 | 6,100 | -1,800 | 100% | ▲▲▲ | 2822 | 0 | 0 | 100% | 3% |
| 20260409 | 1,128 | 1,128 | 1,115 | 1,119 | 6,100 | -1,200 | 100% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20260417 | 1,124 | 1,132 | 1,116 | 1,116 | 6,200 | 1,300 | 99% | ▼ | 1117 | 0 | 0 | 98% | 1% |
| 20260408 | 1,124 | 1,124 | 1,114 | 1,123 | 7,300 | 3,900 | 101% | ▲ | 4411 | 0 | 0 | 99% | 2% |
| 20260325 | 1,117 | 1,126 | 1,115 | 1,126 | 7,900 | 1,900 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20260323 | 1,100 | 1,118 | 1,100 | 1,101 | 8,500 | -2,300 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20260331 | 1,101 | 1,117 | 1,101 | 1,106 | 9,400 | -7,900 | 100% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20260402 | 1,116 | 1,122 | 1,102 | 1,102 | 10,600 | -2,600 | 99% | ▼ | 8888 | 0 | 0 | 97% | 0% |
| 20260319 | 1,118 | 1,124 | 1,102 | 1,102 | 10,800 | 5,200 | 98% | ▼ | 7747 | 0 | 0 | 98% | 0% |
| 20260401 | 1,129 | 1,129 | 1,110 | 1,117 | 13,200 | 3,800 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260327 | 1,117 | 1,135 | 1,112 | 1,135 | 17,100 | 11,000 | 100% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 3% |
| 20260330 | 1,113 | 1,113 | 1,094 | 1,101 | 17,300 | 200 | 97% | ▼ | 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 |
|---|
| 2026-03-19 | 31,800 | 5,200 | 10,900 | 1,500 | 20,900 | 3,700 |
| 2026-03-27 | 28,100 | 5,600 | 8,300 | 1,300 | 19,800 | 4,300 |
| 2026-04-03 | 21,600 | 3,700 | 7,300 | 1,100 | 14,300 | 2,600 |
| 2026-04-10 | 22,000 | 3,900 | 7,400 | 1,300 | 14,600 | 2,600 |
EDINET