[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:93億円
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 |
|---|
| 20260427 | 542 | 549 | 542 | 546 | 1,600 | 200 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260428 | 544 | 554 | 544 | 546 | 1,700 | 100 | 100% | -- | 1114 | 0 | 0 | 97% | 0% |
| 20260501 | 548 | 548 | 547 | 547 | 200 | -500 | 100% | ▼ | 5228 | 0 | 0 | 97% | 0% |
| 20260508 | 548 | 548 | 548 | 548 | 200 | -1,800 | 100% | -- | 8225 | 0 | 0 | 97% | 0% |
| 20260507 | 547 | 555 | 547 | 548 | 2,000 | 1,800 | 100% | ▲ | 1471 | 0 | 0 | 97% | 0% |
| 20260430 | 545 | 548 | 545 | 548 | 700 | -1,000 | 100% | ▲ | 8222 | 0 | 0 | 97% | 0% |
| 20260424 | 553 | 556 | 551 | 551 | 1,400 | -700 | 99% | ▼ | 2288 | 0 | 0 | 97% | 0% |
| 20260422 | 554 | 554 | 553 | 553 | 3,400 | 700 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260421 | 557 | 557 | 554 | 554 | 2,700 | 1,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260423 | 554 | 555 | 546 | 555 | 2,100 | -1,300 | 100% | ▲ | 2852 | 0 | 0 | 97% | 0% |
| 20260420 | 559 | 559 | 557 | 557 | 900 | 400 | 100% | ▼ | 4717 | 0 | 0 | 97% | 0% |
| 20260512 | 558 | 561 | 558 | 558 | 2,000 | -2,000 | 100% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20260513 | 558 | 559 | 554 | 559 | 2,700 | 700 | 100% | ▲ | 7741 | 0 | 0 | 99% | 2% |
| 20260511 | 548 | 559 | 547 | 559 | 4,000 | 3,800 | 102% | ▲ | 1741 | 0 | 0 | 99% | 2% |
| 20260417 | 558 | 559 | 558 | 559 | 500 | 0 | 100% | -- | 8885 | 0 | 0 | 98% | 0% |
| 20260416 | 563 | 563 | 559 | 559 | 500 | -600 | 99% | ▼ | 8228 | 0 | 0 | 98% | 0% |
| 20260414 | 557 | 561 | 557 | 561 | 1,000 | 0 | 100% | -- | 5885 | 0 | 0 | 98% | 1% |
| 20260413 | 561 | 561 | 558 | 561 | 1,000 | 400 | 100% | -- | 7774 | 0 | 0 | 98% | 1% |
| 20260415 | 562 | 564 | 558 | 563 | 1,100 | 100 | 100% | ▲ | 1111 | 0 | 0 | 98% | 1% |
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 |
|---|
| 2026-04-17 | 36,300 | 1,000 | 19,900 | 0 | 16,400 | 1,000 |
| 2026-04-24 | 36,300 | 1,200 | 20,100 | 0 | 16,200 | 1,200 |
| 2026-05-01 | 36,300 | 1,400 | 20,100 | 0 | 16,200 | 1,400 |
EDINET