[9423]フォーバルR:【通信OA機器】フォーバルグループ通信回線取り次ぎ
Yahoo! 【スタンダード/25情報・通信業】 売上高:31390 当期純利益:860 総資産:13180 時価:26億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 115 | 117 | 114 | 117 | 371,200 | 129,100 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
20250909 | 117 | 117 | 112 | 113 | 434,300 | 63,100 | 97% | ▼ | 4717 | 0 | 0 | 97% | 7% |
20250910 | 112 | 114 | 111 | 113 | 331,800 | -102,500 | 100% | -- | 8885 | 0 | 0 | 97% | 6% |
20250916 | 111 | 113 | 110 | 113 | 214,600 | -27,200 | 103% | ▲ | 5582 | 0 | 0 | 97% | 3% |
20250911 | 113 | 113 | 111 | 112 | 251,500 | -80,300 | 99% | ▼ | 8528 | 0 | 0 | 96% | 5% |
20250917 | 113 | 114 | 112 | 112 | 237,700 | 23,100 | 99% | ▼ | 1117 | 0 | 0 | 96% | 2% |
20250918 | 113 | 113 | 111 | 112 | 193,200 | -44,500 | 100% | -- | 8855 | 0 | 0 | 96% | 2% |
20250924 | 109 | 111 | 109 | 111 | 172,600 | 11,300 | 102% | ▲ | 1471 | 0 | 0 | 95% | 2% |
20250919 | 112 | 112 | 108 | 110 | 480,700 | 287,500 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
20250912 | 113 | 113 | 110 | 110 | 241,800 | -9,700 | 98% | ▼▼ | 5858 | 0 | 0 | 94% | 1% |
20250926 | 109 | 111 | 109 | 110 | 166,500 | 1,700 | 101% | ▲ | 4471 | 0 | 0 | 94% | 1% |
20250929 | 111 | 111 | 109 | 110 | 149,600 | -16,900 | 100% | -- | 5525 | 0 | 0 | 94% | 1% |
20250922 | 110 | 110 | 109 | 109 | 161,300 | -319,400 | 99% | ▼▼ | 8288 | 0 | 0 | 93% | 0% |
20250925 | 110 | 111 | 109 | 109 | 164,800 | -7,800 | 98% | ▼ | 5528 | 0 | 0 | 93% | 0% |
20251006 | 108 | 109 | 107 | 108 | 264,700 | 118,500 | 101% | ▲ | 1111 | 0 | 0 | 92% | 2% |
20251007 | 109 | 109 | 108 | 108 | 184,600 | -80,100 | 100% | -- | 5225 | 0 | 0 | 92% | 2% |
20250930 | 109 | 110 | 107 | 107 | 297,800 | 148,200 | 97% | ▼ | 7777 | 0 | 0 | 91% | 0% |
20251002 | 106 | 107 | 105 | 107 | 163,400 | -66,300 | 101% | ▲ | 8582 | 0 | 0 | 91% | 1% |
20251003 | 106 | 107 | 106 | 107 | 146,200 | -17,200 | 100% | -- | 5255 | 0 | 0 | 91% | 1% |
20251001 | 107 | 108 | 105 | 106 | 229,700 | -68,100 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-09-10 | 9423 | Barclays Capital Securities Ltd | 145,700 | 1% | ▲ | 9,600 |
2025-09-12 | 9423 | Barclays Capital Securities Ltd | 137,100 | 1% | ▼ | -8,600 |
2025-09-22 | 9423 | Barclays Capital Securities Ltd | 108,700 | 0% | ▼ | -28,400 |
2025-09-30 | 9423 | Barclays Capital Securities Ltd | 136,300 | 1% | ▲ | 27,600 |
2025-10-01 | 9423 | Barclays Capital Securities Ltd | 158,300 | 1% | ▲ | 22,000 |
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 | 950,000 | 79,000 | 269,500 | 0 | 680,500 | 79,000 |
2025-09-19 | 983,900 | 68,200 | 274,700 | 0 | 709,200 | 68,200 |
2025-09-26 | 862,600 | 63,200 | 260,900 | 0 | 601,700 | 63,200 |
2025-10-03 | 838,700 | 54,400 | 241,400 | 0 | 597,300 | 54,400 |