[9445]フォーバルT:【低価格電話】中小企業向け光回線IP電話
Yahoo!
【スタンダード/25情報・通信業】
売上高:256840
当期純利益:7320
総資産:103620
時価:97億円
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 | 556 | 561 | 550 | 554 | 5,200 | 1,500 | 100% | ▼ | 1117 | 0 | 0 | 97% | 3% |
20250909 | 564 | 564 | 554 | 559 | 1,200 | -4,000 | 101% | ▲ | 2222 | 0 | 0 | 98% | 4% |
20250910 | 557 | 561 | 553 | 559 | 3,000 | 1,800 | 100% | -- | 7774 | 0 | 0 | 98% | 4% |
20250911 | 559 | 559 | 555 | 555 | 900 | -2,100 | 99% | ▼ | 8228 | 0 | 0 | 97% | 3% |
20250912 | 553 | 559 | 551 | 559 | 3,100 | 2,200 | 101% | ▲ | 4771 | 0 | 0 | 98% | 2% |
20250916 | 550 | 559 | 550 | 557 | 8,500 | 5,400 | 100% | ▼ | 4777 | 0 | 15 | 97% | 1% |
20250917 | 553 | 562 | 553 | 558 | 3,800 | -4,700 | 100% | ▲ | 2222 | 0 | 0 | 97% | 2% |
20250918 | 557 | 561 | 552 | 559 | 3,200 | -600 | 100% | ▲▲ | 8822 | 0 | 0 | 98% | 2% |
20250919 | 559 | 566 | 559 | 565 | 3,100 | -100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
20250922 | 569 | 573 | 563 | 573 | 12,000 | 8,900 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
20250924 | 573 | 574 | 569 | 574 | 3,200 | -8,800 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
20250925 | 567 | 570 | 567 | 568 | 2,300 | -900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 3% |
20250926 | 567 | 567 | 566 | 566 | 2,700 | 400 | 100% | ▼▼ | 7747 | 0 | 0 | 99% | 3% |
20250929 | 558 | 571 | 558 | 569 | 6,400 | 3,700 | 101% | ▲ | 1771 | 0 | 0 | 99% | 4% |
20250930 | 573 | 573 | 558 | 558 | 4,700 | -1,700 | 98% | ▼ | 2528 | 0 | 0 | 97% | 2% |
20251001 | 568 | 568 | 559 | 564 | 2,800 | -1,900 | 101% | ▲ | 8282 | 0 | 0 | 98% | 2% |
20251002 | 564 | 564 | 559 | 560 | 1,800 | -1,000 | 99% | ▼ | 8588 | 0 | 0 | 98% | 2% |
20251003 | 560 | 562 | 551 | 552 | 2,600 | 800 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
20251006 | 565 | 570 | 564 | 567 | 6,800 | 4,200 | 103% | ▲ | 1111 | 0 | 0 | 99% | 3% |
20251007 | 567 | 580 | 567 | 580 | 10,200 | 3,400 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
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 |
---|
2025-10-03 | 47,100 | 400 | 27,200 | 0 | 19,900 | 400 |
2025-09-26 | 47,300 | 400 | 27,200 | 0 | 20,100 | 400 |
2025-09-19 | 42,600 | 1,600 | 22,000 | 0 | 20,600 | 1,600 |
2025-09-12 | 42,100 | 1,600 | 21,500 | 0 | 20,600 | 1,600 |
EDINET