[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:25億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 111 | 111 | 109 | 110 | 149,600 | -16,900 | 100% | -- | 5525 | 0 | 0 | 94% | 1% |
| 20251009 | 110 | 110 | 108 | 110 | 217,600 | -69,800 | 101% | ▲▲ | 5522 | 0 | 0 | 97% | 4% |
| 20251022 | 109 | 110 | 108 | 110 | 204,600 | -33,400 | 102% | ▲ | 5522 | 0 | 0 | 99% | 4% |
| 20251024 | 108 | 109 | 107 | 109 | 230,700 | -9,700 | 101% | ▲ | 5882 | 0 | 0 | 99% | 3% |
| 20251008 | 108 | 110 | 108 | 109 | 287,400 | 102,800 | 101% | ▲ | 1471 | 0 | 0 | 96% | 3% |
| 20251027 | 108 | 109 | 108 | 108 | 157,300 | -73,400 | 99% | ▼ | 5258 | 0 | 0 | 98% | 2% |
| 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% |
| 20251023 | 109 | 109 | 108 | 108 | 240,400 | 35,800 | 98% | ▼ | 7447 | 0 | 0 | 98% | 2% |
| 20251015 | 106 | 108 | 105 | 108 | 219,200 | -19,700 | 102% | ▲ | 2252 | 0 | 0 | 96% | 2% |
| 20251016 | 109 | 109 | 107 | 108 | 230,700 | 11,500 | 100% | -- | 1114 | 0 | 0 | 96% | 2% |
| 20251021 | 108 | 110 | 108 | 108 | 238,000 | 68,400 | 100% | -- | 1144 | 0 | 0 | 97% | 2% |
| 20251020 | 108 | 108 | 107 | 108 | 169,600 | 4,800 | 101% | ▲ | 4441 | 0 | 0 | 97% | 2% |
| 20250930 | 109 | 110 | 107 | 107 | 297,800 | 148,200 | 97% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251028 | 108 | 109 | 107 | 107 | 172,400 | 15,100 | 99% | ▼▼ | 4747 | 0 | 0 | 97% | 1% |
| 20251017 | 108 | 108 | 107 | 107 | 164,800 | -65,900 | 99% | ▼ | 8588 | 0 | 0 | 96% | 1% |
| 20251010 | 109 | 109 | 107 | 107 | 249,300 | 31,700 | 97% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251003 | 106 | 107 | 106 | 107 | 146,200 | -17,200 | 100% | -- | 5255 | 0 | 0 | 91% | 1% |
| 20251002 | 106 | 107 | 105 | 107 | 163,400 | -66,300 | 101% | ▲ | 8582 | 0 | 0 | 91% | 1% |
| 20251014 | 106 | 107 | 104 | 106 | 238,900 | -10,400 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 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 | |
|---|---|---|---|---|---|---|
| 2025-10-07 | 9423 | Barclays Capital Securities Ltd | 118,900 | 0% | ▼ | -20,200 |
| 2025-10-06 | 9423 | Barclays Capital Securities Ltd | 139,100 | 1% | ▼ | -19,200 |
| 2025-10-15 | 9423 | Barclays Capital Securities Ltd | 112,600 | 0% | ▼ | -27,000 |
| 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 |
| 2025-10-14 | 9423 | Barclays Capital Securities Ltd | 139,600 | 1% | ▲ | 20,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 838,700 | 54,400 | 241,400 | 0 | 597,300 | 54,400 |
| 2025-10-10 | 860,100 | 53,800 | 260,100 | 0 | 600,000 | 53,800 |
| 2025-10-17 | 814,300 | 47,000 | 243,900 | 0 | 570,400 | 47,000 |
| 2025-10-24 | 765,400 | 52,200 | 247,200 | 0 | 518,200 | 52,200 |