[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:306億円
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 |
|---|
| 20260205 | 1,135 | 1,146 | 1,135 | 1,140 | 3,500 | -4,000 | 100% | ▲ | 2582 | 0 | 0 | 95% | 1% |
| 20260203 | 1,136 | 1,147 | 1,136 | 1,147 | 4,400 | -10,600 | 101% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20260219 | 1,119 | 1,128 | 1,119 | 1,121 | 5,400 | -1,100 | 100% | ▲▲ | 8552 | 0 | 0 | 95% | 0% |
| 20260224 | 1,117 | 1,124 | 1,116 | 1,116 | 5,500 | -3,900 | 100% | -- | 8285 | 0 | 0 | 96% | 0% |
| 20260218 | 1,119 | 1,131 | 1,119 | 1,120 | 6,500 | -3,300 | 100% | ▲ | 2282 | 0 | 0 | 95% | 0% |
| 20260206 | 1,143 | 1,143 | 1,131 | 1,133 | 7,100 | 3,600 | 99% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20260204 | 1,140 | 1,145 | 1,135 | 1,135 | 7,500 | 3,100 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20260220 | 1,119 | 1,125 | 1,115 | 1,116 | 9,400 | 4,000 | 100% | ▼ | 7747 | 0 | 0 | 95% | 0% |
| 20260217 | 1,121 | 1,128 | 1,116 | 1,116 | 9,800 | -2,000 | 100% | ▼▼▼▼ | 5888 | 0 | 0 | 94% | 0% |
| 20260213 | 1,130 | 1,145 | 1,127 | 1,127 | 10,400 | -13,800 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260225 | 1,117 | 1,125 | 1,116 | 1,116 | 10,500 | 5,000 | 100% | -- | 1444 | 0 | 0 | 97% | 0% |
| 20260216 | 1,127 | 1,128 | 1,119 | 1,119 | 11,800 | 1,400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260209 | 1,134 | 1,140 | 1,128 | 1,129 | 11,900 | 4,800 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260303 | 1,112 | 1,119 | 1,110 | 1,110 | 12,900 | -2,400 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20260226 | 1,125 | 1,129 | 1,115 | 1,115 | 13,200 | 2,700 | 100% | ▼ | 1717 | 0 | 0 | 97% | 0% |
| 20260305 | 1,105 | 1,118 | 1,104 | 1,104 | 13,200 | -1,600 | 100% | ▲ | 2282 | 0 | 0 | 97% | 0% |
| 20260227 | 1,114 | 1,140 | 1,114 | 1,127 | 14,000 | 800 | 101% | ▲ | 1771 | 0 | 0 | 98% | 1% |
| 20260306 | 1,100 | 1,113 | 1,100 | 1,107 | 14,400 | 1,200 | 100% | ▲▲ | 7771 | 0 | 0 | 97% | 0% |
| 20260304 | 1,110 | 1,117 | 1,102 | 1,102 | 14,800 | 1,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260302 | 1,124 | 1,130 | 1,118 | 1,118 | 15,300 | 1,300 | 99% | ▼ | 7117 | 0 | 0 | 97% | 0% |
| 20260210 | 1,142 | 1,142 | 1,127 | 1,133 | 16,700 | 4,800 | 100% | ▲ | 1711 | 0 | 0 | 94% | 0% |
| 20260212 | 1,144 | 1,149 | 1,129 | 1,130 | 24,200 | 7,500 | 100% | ▼ | 1117 | 0 | 0 | 94% | 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 |
|---|
| 2026-02-06 | 28,700 | 4,100 | 8,500 | 800 | 20,200 | 3,300 |
| 2026-02-13 | 32,400 | 3,100 | 10,300 | 800 | 22,100 | 2,300 |
| 2026-02-20 | 33,900 | 3,400 | 10,800 | 800 | 23,100 | 2,600 |
| 2026-02-27 | 36,800 | 5,200 | 11,200 | 1,400 | 25,600 | 3,800 |
EDINET