[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/情報･通信業】 売上高:31390 当期純利益:860 総資産:13180 時価:27億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250808 | 111 | 111 | 103 | 103 | 1,101,500 | 749,700 | 94% | ▼▼ | 4747 | 0 | 0 | 74% | 0% |
| 20250812 | 103 | 105 | 102 | 105 | 712,800 | -388,700 | 102% | ▲ | 8882 | 0 | 3 | 75% | 2% |
| 20250813 | 105 | 107 | 102 | 106 | 427,700 | -285,100 | 101% | ▲▲ | 2522 | 0 | 5 | 76% | 3% |
| 20250729 | 114 | 114 | 107 | 109 | 642,100 | 329,000 | 96% | ▼ | 4747 | 0 | 0 | 78% | 0% |
| 20250815 | 109 | 109 | 107 | 107 | 193,000 | -324,900 | 98% | ▼ | 8228 | 0 | 9 | 78% | 4% |
| 20250814 | 105 | 110 | 105 | 109 | 517,900 | 90,200 | 103% | ▲▲▲ | 1141 | 0 | 4 | 78% | 6% |
| 20250806 | 110 | 111 | 110 | 111 | 153,500 | -200,100 | 100% | -- | 8585 | 0 | 0 | 79% | 2% |
| 20250807 | 111 | 111 | 109 | 110 | 351,800 | 198,300 | 99% | ▼ | 4717 | 0 | 0 | 79% | 1% |
| 20250805 | 112 | 112 | 110 | 111 | 353,600 | 89,600 | 99% | ▼ | 7117 | 0 | 0 | 79% | 2% |
| 20250818 | 108 | 110 | 107 | 109 | 217,800 | 24,800 | 102% | ▲ | 1471 | 0 | 4 | 80% | 6% |
| 20250731 | 112 | 112 | 110 | 112 | 251,400 | -177,000 | 99% | ▼ | 8228 | 0 | 0 | 80% | 3% |
| 20250801 | 111 | 112 | 110 | 112 | 229,000 | -22,400 | 100% | -- | 5585 | 0 | 0 | 80% | 3% |
| 20250804 | 111 | 113 | 109 | 112 | 264,000 | 35,000 | 100% | -- | 1744 | 0 | 0 | 80% | 3% |
| 20250730 | 110 | 114 | 109 | 113 | 428,400 | -213,700 | 104% | ▲ | 5282 | 0 | 0 | 81% | 4% |
| 20250728 | 114 | 114 | 111 | 113 | 313,100 | -266,000 | 100% | -- | 5225 | 0 | 0 | 81% | 2% |
| 20250819 | 109 | 111 | 108 | 111 | 243,400 | 25,600 | 102% | ▲▲ | 1111 | 0 | 7 | 95% | 8% |
| 20250828 | 115 | 115 | 112 | 112 | 211,100 | 50,800 | 97% | ▼ | 7747 | 0 | 0 | 97% | 9% |
| 20250820 | 111 | 112 | 110 | 112 | 306,300 | 62,900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 9% |
| 20250822 | 115 | 116 | 112 | 113 | 436,300 | -176,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20250825 | 114 | 114 | 112 | 113 | 185,300 | -251,000 | 100% | -- | 8585 | 0 | 0 | 99% | 10% |
| 20250821 | 112 | 117 | 111 | 114 | 612,700 | 306,400 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250826 | 112 | 115 | 111 | 114 | 294,600 | 109,300 | 101% | ▲ | 1771 | 0 | 0 | 100% | 11% |
| 20250827 | 115 | 116 | 113 | 115 | 160,300 | -134,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 9423 | Barclays Capital Securities Ltd | 129,200 | 1% | ▲ | 9,100 |
| 2025-07-29 | 9423 | Barclays Capital Securities Ltd | 161,000 | 1% | ▲ | 31,800 |
| 2025-08-01 | 9423 | J.P. MORGAN SECURITIES PLC | 141,400 | 1% | ▲ | |
| 2025-08-04 | 9423 | Barclays Capital Securities Ltd | 177,800 | 1% | ▲ | 16,800 |
| 2025-08-04 | 9423 | J.P. MORGAN SECURITIES PLC | 181,100 | 1% | ▲ | 39,700 |
| 2025-08-05 | 9423 | Barclays Capital Securities Ltd | 169,800 | 1% | ▼ | -8,000 |
| 2025-08-05 | 9423 | J.P. MORGAN SECURITIES PLC | 234,900 | 1% | ▲ | 53,800 |
| 2025-08-06 | 9423 | Barclays Capital Securities Ltd | 176,400 | 1% | ▲ | 6,600 |
| 2025-08-06 | 9423 | J.P. MORGAN SECURITIES PLC | 257,100 | 1% | ▲ | |
| 2025-08-07 | 9423 | J.P. MORGAN SECURITIES PLC | 0 | 0% | ▼ | -257,100 |
| 2025-08-08 | 9423 | Barclays Capital Securities Ltd | 223,900 | 1% | ▲ | 47,500 |
| 2025-08-12 | 9423 | Barclays Capital Securities Ltd | 172,700 | 1% | ▼ | -51,200 |
| 2025-08-13 | 9423 | Barclays Capital Securities Ltd | 157,700 | 1% | ▼ | -15,000 |
| 2025-08-14 | 9423 | Barclays Capital Securities Ltd | 176,200 | 1% | ▲ | 18,500 |
| 2025-08-18 | 9423 | Barclays Capital Securities Ltd | 161,200 | 1% | ▼ | -15,000 |
| 2025-08-21 | 9423 | Barclays Capital Securities Ltd | 107,100 | 0% | ▼ | -54,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 891,900 | 171,700 | 251,000 | 0 | 640,900 | 171,700 |
| 2025-08-08 | 1,138,600 | 135,100 | 311,800 | 0 | 826,800 | 135,100 |
| 2025-08-15 | 1,080,600 | 129,400 | 267,100 | 0 | 813,500 | 129,400 |
| 2025-08-22 | 1,142,800 | 118,100 | 258,700 | 0 | 884,100 | 118,100 |