9445--フォーバルT-【情報・通信業】【低価格電話】中小企業向け光回線IP電話
売上高:231150-当期純利益:7500-総資産:102990-時価:8345334----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503104734764714744,4001100%100%259%100%100%101%99%102%
202503114714744684714,400-399%100%100%100%99%100%98%101%
202503124734734704719000100%100%20%--100%100%97%98%101%
202503134724724714725001100%100%56%100%101%98%99%101%
202503144714724694713,300-1100%100%660%100%101%98%99%101%
202503174704714684702,800-1100%100%85%▼▼100%101%97%98%101%
202503184714714684703,6000100%100%129%--100%102%97%98%101%
202503194694724694693,100-1100%100%86%101%101%97%98%100%
202503214704774704759,2006101%101%297%101%100%97%99%101%
202503244724784714756,4000100%101%70%--100%96%98%99%101%
202503254794814774775,1002100%100%80%100%97%99%100%102%
202503264744794744764,800-1100%100%94%100%97%100%100%102%
202503274734744724723,500-499%100%73%▼▼100%100%103%99%101%
202503284574654534599,300-1397%100%266%▼▼▼99%96%102%96%100%
202503314644654574609,1001100%99%98%99%95%102%96%100%
20250401460460457457500-399%99%5%100%96%103%96%100%
202504024574594554592,3002100%100%460%99%98%104%96%100%
2025040345145744344619,300-1397%99%839%100%102%108%94%100%
2025040443544142043720,300-998%100%105%▼▼106%109%114%92%100%
202504084124374124373,2000100%106%16%--96%103%109%92%100%
202504094364364174174,300-2095%96%134%102%103%108%87%100%
202504104374444374443,10027106%102%72%99%102%107%93%106%
202504114444504374383,000-699%99%97%100%102%106%92%105%
202504144484494444492,20011103%100%73%99%101%105%94%108%
202504154544544464481,900-1100%99%86%100%106%107%94%107%
202504164464494464483,0000100%100%158%--101%105%107%94%107%
202504174484554484533,8005101%101%127%100%103%106%95%109%
202504184534554504552,0002100%100%53%▲▲100%103%106%95%109%
202504214554574554572,5002100%100%125%▲▲▲103%102%106%96%110%
20250422457475450471100,60014103%103%4024%▲▲▲▲100%99%105%99%113%
202504234694714634674,700-499%100%5%98%99%105%98%112%
202504244714714604627,300-599%98%155%▼▼100%100%106%98%111%
202504254664684644673,0005101%100%41%100%101%108%99%112%
202504284654704644662,100-1100%100%70%100%101%108%99%112%
20250430463463462463900-399%100%43%▼▼100%101%107%98%111%
202505014674674584675,2004101%100%578%100%101%107%99%112%
202505024674684644681,8001100%100%35%▲▲100%100%107%99%112%
202505074694704664691,4001100%100%78%▲▲▲100%101%106%100%112%
202505084704704654681,400-1100%100%100%101%102%107%99%112%
202505094694744654744,0006101%101%286%100%101%106%100%114%
202505124714724684711,300-399%100%33%99%103%107%99%108%
202505134694744654656,400-699%99%492%▼▼100%102%106%98%106%
202505144734754694739,3008102%100%145%101%102%106%100%106%
202505154734794724788,9005101%101%96%▲▲100%101%105%100%107%
202505164784784754772,800-1100%100%31%102%104%106%100%106%
202505194744824744828,3005101%102%296%101%103%104%100%106%
202505204804834784834,4001100%101%53%▲▲99%104%104%100%106%
2025052148148747747710,200-699%99%232%101%105%105%99%104%
202505224774864774812,3004101%101%23%102%103%103%100%104%
202505234834944804947,50013103%102%326%▲▲101%101%0%100%107%
202505264934964844966,3002100%101%84%▲▲▲102%102%0%100%107%
202505274925004925006,1004101%102%97%▲▲▲▲100%100%0%100%108%
202505285005004984991,700-1100%100%28%100%100%0%100%108%
202505295005014974982,200-1100%100%129%▼▼100%101%0%100%108%
202505304975014954984,4000100%100%200%--101%101%0%100%107%
202506024965004935005,4002100%101%123%100%100%0%100%108%
20250603498500496499800-1100%100%15%100%0%0%100%107%
202506044985044915009,9001100%100%1238%100%0%0%100%108%
202506055005014975017001100%100%7%▲▲100%0%0%100%108%
202506064975024974981,100-399%100%157%%%%99%107%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-301,70043,800016,1001,70027,700
2025-05-231,90039,900015,7001,90024,200
2025-05-161,90032,100017,9001,90014,200
2025-05-092,10032,000016,5002,10015,500
2025-05-022,00031,000016,6002,00014,400
2025-04-252,40030,300016,6002,40013,700
2025-04-181,40026,800014,1001,40012,700
2025-04-111,60026,800014,1001,60012,700
2025-04-041,20029,100013,5001,20015,600
2025-03-2880034,800015,00080019,800
2025-03-2170032,800014,70070018,100
2025-03-1440028,300015,30040013,000
2025-03-0740031,300016,30040015,000
2025-02-2860031,200016,40060014,800
2025-02-2160030,400016,10060014,300
2025-02-1490031,900016,40090015,500
2025-02-071,20035,500018,6001,20016,900
2025-01-311,20032,000017,9001,20014,100
2025-01-2450029,900016,80050013,100
2025-01-1750028,400016,80050011,600
2025-01-1060027,000016,10060010,900
2024-12-2760027,300016,30060011,000
2024-12-2090029,100016,30090012,800
2024-12-131,20028,300016,1001,20012,200
2024-12-061,00027,400015,6001,00011,800
2024-11-2990029,100015,90090013,200
2024-11-2290029,600016,10090013,500
2024-11-1580031,600017,20080014,400
2024-11-0880030,600015,60080015,000
2024-11-011,00030,200014,7001,00015,500
2024-10-251,50030,400014,5001,50015,900
2024-10-1890038,700013,50090025,200
2024-10-111,00041,300013,3001,00028,000
2024-10-0480047,800013,90080033,900
2024-09-2790047,200013,70090033,500
2024-09-202,00055,700020,0002,00035,700
2024-09-133,50092,800024,1003,50068,700
2024-09-06358,400187,30012,00013,200346,400174,100
2024-08-301,00028,900020,3001,0008,600
2024-08-231,10030,300020,5001,1009,800
2024-08-161,30028,500020,4001,3008,100
2024-08-091,10031,400023,4001,1008,000
2024-08-021,70032,800023,4001,7009,400
2024-07-261,40033,900023,3001,40010,600
2024-07-191,00035,700023,4001,00012,300
2024-07-121,40035,700023,1001,40012,600
2024-07-051,20033,500023,1001,20010,400
2024-06-281,30035,900026,0001,3009,900
2024-06-211,30035,900025,8001,30010,100
2024-06-1490040,100026,00090014,100
2024-06-071,20038,800025,5001,20013,300
2024-05-312,80043,200027,7002,80015,500
2024-05-243,10052,100037,3003,10014,800
2024-05-172,20047,500035,4002,20012,100
2024-05-102,50040,500027,1002,50013,400
2024-05-024,40040,30010026,2004,30014,100
2024-04-263,30035,100021,8003,30013,300
2024-04-193,30034,400020,6003,30013,800
2024-04-123,30033,200020,1003,30013,100
2024-04-053,80035,900019,2003,80016,700
2024-03-293,20036,600020,2003,20016,400
2024-03-223,80040,700020,5003,80020,200
2024-03-153,20037,100019,5003,20017,600
2024-03-081,10041,000020,0001,10021,000
2024-03-011,10041,200019,4001,10021,800
2024-02-222,00038,300017,8002,00020,500
2024-02-1680032,600012,30080020,300
2024-02-091,00058,300037,7001,00020,600
2024-02-0240046,200025,80040020,400
2024-01-2610031,900015,70010016,200
2024-01-1910027,900012,90010015,000
2024-01-1220028,900015,10020013,800

機関空売り情報

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100V26S3502025-01-14 16:03株式会社フォーバルテレコム光通信株式会社変更報告書
S100UJVO3502024-10-22 15:27株式会社フォーバルテレコム光通信株式会社変更報告書
S100UF9B3502024-10-01 15:10株式会社フォーバルテレコム光通信株式会社大量保有報告書
S100UECP3502024-09-19 16:00株式会社フォーバルテレコム株式会社フォーバル変更報告書

企業サイト更新情報