[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/卸売業】 売上高:726290 当期純利益:21680 総資産:421300 時価:393億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,462 | 1,495 | 1,460 | 1,488 | 10,600 | 1,100 | 102% | ▲ | 1171 | 0 | 0 | 97% | 11% |
| 20250818 | 1,482 | 1,482 | 1,455 | 1,462 | 9,500 | 2,200 | 99% | ▼▼▼▼▼ | 1717 | 0 | 0 | 96% | 9% |
| 20250820 | 1,493 | 1,519 | 1,481 | 1,497 | 8,200 | -2,400 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 20250821 | 1,500 | 1,507 | 1,477 | 1,477 | 5,300 | -2,900 | 99% | ▼ | 8828 | 0 | 0 | 97% | 6% |
| 20250822 | 1,494 | 1,494 | 1,460 | 1,460 | 7,000 | 1,700 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20250829 | 1,470 | 1,473 | 1,436 | 1,455 | 11,500 | -14,100 | 101% | ▲▲ | 8222 | 0 | 0 | 95% | 4% |
| 20250916 | 1,396 | 1,430 | 1,385 | 1,424 | 15,500 | -8,100 | 103% | ▲ | 2882 | 0 | 0 | 95% | 3% |
| 20250828 | 1,434 | 1,485 | 1,429 | 1,440 | 25,600 | 10,300 | 103% | ▲ | 1171 | 0 | 0 | 94% | 3% |
| 20250917 | 1,420 | 1,437 | 1,418 | 1,418 | 11,600 | -3,900 | 100% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20250909 | 1,412 | 1,444 | 1,400 | 1,418 | 10,900 | -16,900 | 101% | ▲▲ | 2282 | 0 | 0 | 94% | 2% |
| 20250825 | 1,461 | 1,461 | 1,430 | 1,430 | 12,100 | 5,100 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20250901 | 1,445 | 1,445 | 1,424 | 1,424 | 13,900 | 2,400 | 98% | ▼ | 7777 | 0 | 0 | 93% | 1% |
| 20250902 | 1,425 | 1,430 | 1,405 | 1,414 | 6,900 | -7,000 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20250903 | 1,405 | 1,423 | 1,405 | 1,415 | 9,700 | 2,800 | 100% | ▲ | 7471 | 0 | 0 | 93% | 1% |
| 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% |
| 20250826 | 1,437 | 1,447 | 1,431 | 1,431 | 8,600 | -3,500 | 100% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20250904 | 1,415 | 1,415 | 1,393 | 1,403 | 6,600 | -3,100 | 99% | ▼ | 8828 | 0 | 0 | 92% | 0% |
| 20250905 | 1,403 | 1,415 | 1,393 | 1,393 | 5,900 | -700 | 99% | ▼▼ | 5588 | 0 | 0 | 91% | 0% |
| 20250908 | 1,413 | 1,413 | 1,396 | 1,399 | 27,800 | 21,900 | 100% | ▲ | 7111 | 0 | 0 | 92% | 0% |
| 20250827 | 1,438 | 1,438 | 1,401 | 1,404 | 15,300 | 6,700 | 98% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20250912 | 1,409 | 1,409 | 1,386 | 1,386 | 23,600 | 13,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 28,900 | 327,300 | 6,300 | 325,000 | 22,600 | 2,300 |
| 2025-08-29 | 17,700 | 328,100 | 7,300 | 325,000 | 10,400 | 3,100 |
| 2025-09-05 | 15,700 | 334,400 | 6,600 | 326,000 | 9,100 | 8,400 |
| 2025-09-12 | 20,500 | 370,100 | 7,200 | 359,800 | 13,300 | 10,300 |