[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:349億円
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 |
|---|
| 20250926 | 1,443 | 1,473 | 1,430 | 1,449 | 88,400 | 56,800 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250925 | 1,422 | 1,443 | 1,420 | 1,443 | 31,600 | 5,600 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250924 | 1,405 | 1,423 | 1,405 | 1,412 | 26,000 | 7,400 | 100% | ▲ | 7111 | 0 | 0 | 97% | 2% |
| 20250919 | 1,410 | 1,419 | 1,381 | 1,419 | 20,600 | 9,200 | 101% | ▲ | 1771 | 0 | 0 | 97% | 2% |
| 20250922 | 1,404 | 1,426 | 1,404 | 1,410 | 18,600 | -2,000 | 99% | ▼ | 2288 | 0 | 0 | 97% | 2% |
| 20250916 | 1,396 | 1,430 | 1,385 | 1,424 | 15,500 | -8,100 | 103% | ▲ | 2882 | 0 | 0 | 95% | 3% |
| 20250917 | 1,420 | 1,437 | 1,418 | 1,418 | 11,600 | -3,900 | 100% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20250918 | 1,417 | 1,417 | 1,400 | 1,410 | 11,400 | -200 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20250910 | 1,410 | 1,424 | 1,399 | 1,413 | 7,700 | -3,200 | 100% | ▼ | 8888 | 0 | 0 | 94% | 1% |
| 20250911 | 1,413 | 1,420 | 1,404 | 1,404 | 9,700 | 2,000 | 99% | ▼▼ | 7117 | 0 | 0 | 94% | 1% |
| 20250909 | 1,412 | 1,444 | 1,400 | 1,418 | 10,900 | -16,900 | 101% | ▲▲ | 2282 | 0 | 0 | 94% | 2% |
| 20250912 | 1,409 | 1,409 | 1,386 | 1,386 | 23,600 | 13,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250929 | 1,430 | 1,430 | 1,340 | 1,347 | 130,800 | 42,400 | 93% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250930 | 1,347 | 1,370 | 1,337 | 1,345 | 16,900 | -113,900 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251006 | 1,317 | 1,317 | 1,272 | 1,298 | 14,400 | 6,300 | 101% | ▲▲ | 1411 | 0 | 0 | 90% | 2% |
| 20251001 | 1,344 | 1,344 | 1,290 | 1,290 | 21,900 | 5,000 | 96% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251007 | 1,289 | 1,303 | 1,283 | 1,289 | 4,000 | -10,400 | 99% | ▼ | 8288 | 0 | 0 | 89% | 1% |
| 20251008 | 1,289 | 1,314 | 1,288 | 1,290 | 2,600 | -1,400 | 100% | ▲ | 2252 | 0 | 0 | 89% | 1% |
| 20251002 | 1,291 | 1,291 | 1,273 | 1,273 | 10,500 | -11,400 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20251003 | 1,272 | 1,304 | 1,272 | 1,281 | 8,100 | -2,400 | 101% | ▲ | 2882 | 0 | 0 | 88% | 1% |
| 20251009 | 1,287 | 1,299 | 1,277 | 1,280 | 7,300 | 4,700 | 99% | ▼ | 7777 | 0 | 0 | 88% | 1% |
| 20251010 | 1,255 | 1,285 | 1,251 | 1,260 | 27,800 | 20,500 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 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 |
|---|
| 2025-09-12 | 20,500 | 370,100 | 7,200 | 359,800 | 13,300 | 10,300 |
| 2025-09-19 | 25,700 | 382,700 | 7,000 | 369,800 | 18,700 | 12,900 |
| 2025-09-26 | 30,900 | 477,200 | 6,100 | 396,200 | 24,800 | 81,000 |
| 2025-10-03 | 19,200 | 7,900 | 6,500 | 1,600 | 12,700 | 6,300 |
EDINET