[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:314億円
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 |
|---|
| 20260327 | 1,117 | 1,135 | 1,112 | 1,135 | 17,100 | 11,000 | 100% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 3% |
| 20260326 | 1,131 | 1,131 | 1,109 | 1,131 | 6,100 | -1,800 | 100% | ▲▲▲ | 2822 | 0 | 0 | 100% | 3% |
| 20260227 | 1,114 | 1,140 | 1,114 | 1,127 | 14,000 | 800 | 101% | ▲ | 1771 | 0 | 0 | 98% | 1% |
| 20260318 | 1,118 | 1,127 | 1,115 | 1,127 | 5,600 | -500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20260325 | 1,117 | 1,126 | 1,115 | 1,126 | 7,900 | 1,900 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20260317 | 1,106 | 1,121 | 1,106 | 1,121 | 6,100 | -5,000 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20260302 | 1,124 | 1,130 | 1,118 | 1,118 | 15,300 | 1,300 | 99% | ▼ | 7117 | 0 | 0 | 97% | 0% |
| 20260324 | 1,103 | 1,117 | 1,103 | 1,117 | 6,000 | -2,500 | 101% | ▲ | 8222 | 0 | 0 | 99% | 2% |
| 20260311 | 1,117 | 1,125 | 1,115 | 1,117 | 5,000 | -6,300 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20260225 | 1,117 | 1,125 | 1,116 | 1,116 | 10,500 | 5,000 | 100% | -- | 1444 | 0 | 0 | 97% | 0% |
| 20260226 | 1,125 | 1,129 | 1,115 | 1,115 | 13,200 | 2,700 | 100% | ▼ | 1717 | 0 | 0 | 97% | 0% |
| 20260310 | 1,108 | 1,122 | 1,102 | 1,115 | 11,300 | -8,700 | 101% | ▲ | 2222 | 0 | 0 | 98% | 1% |
| 20260312 | 1,105 | 1,118 | 1,103 | 1,114 | 9,200 | 4,200 | 100% | ▼ | 7777 | 0 | 0 | 99% | 1% |
| 20260316 | 1,100 | 1,118 | 1,100 | 1,113 | 11,100 | -3,700 | 101% | ▲ | 8582 | 0 | 0 | 99% | 1% |
| 20260303 | 1,112 | 1,119 | 1,110 | 1,110 | 12,900 | -2,400 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20260306 | 1,100 | 1,113 | 1,100 | 1,107 | 14,400 | 1,200 | 100% | ▲▲ | 7771 | 0 | 0 | 97% | 0% |
| 20260305 | 1,105 | 1,118 | 1,104 | 1,104 | 13,200 | -1,600 | 100% | ▲ | 2282 | 0 | 0 | 97% | 0% |
| 20260319 | 1,118 | 1,124 | 1,102 | 1,102 | 10,800 | 5,200 | 98% | ▼ | 7747 | 0 | 0 | 98% | 0% |
| 20260304 | 1,110 | 1,117 | 1,102 | 1,102 | 14,800 | 1,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260323 | 1,100 | 1,118 | 1,100 | 1,101 | 8,500 | -2,300 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20260313 | 1,102 | 1,122 | 1,100 | 1,100 | 14,800 | 5,600 | 99% | ▼▼ | 1777 | 0 | 0 | 98% | 0% |
| 20260309 | 1,102 | 1,117 | 1,100 | 1,100 | 20,000 | 5,600 | 99% | ▼ | 1417 | 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 |
|---|
| 2026-02-27 | 36,800 | 5,200 | 11,200 | 1,400 | 25,600 | 3,800 |
| 2026-03-06 | 31,400 | 6,000 | 11,400 | 1,500 | 20,000 | 4,500 |
| 2026-03-13 | 32,000 | 5,500 | 10,900 | 1,500 | 21,100 | 4,000 |
| 2026-03-19 | 31,800 | 5,200 | 10,900 | 1,500 | 20,900 | 3,700 |
EDINET