[6794]フォスター:【スピーカー】海外生産比率高い米アップル向けに実績
Yahoo! 【プライム/16電気機器】 売上高:1376070 当期純利益:39020 総資産:1068260 時価:848億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260313 | 2,998 | 3,020 | 2,976 | 2,998 | 136,800 | -6,100 | 100% | ▼▼ | 8888 | 0 | 14 | 95% | 4% |
| 20260316 | 2,954 | 2,986 | 2,939 | 2,976 | 128,100 | -8,700 | 99% | ▼▼▼ | 8888 | 51 | 12 | 94% | 3% |
| 20260317 | 2,976 | 3,010 | 2,946 | 2,956 | 78,200 | -49,900 | 99% | ▼▼▼▼ | 2228 | 24 | 11 | 94% | 1% |
| 20260318 | 2,997 | 3,055 | 2,995 | 3,055 | 74,700 | -3,500 | 103% | ▲ | 2222 | 51 | 11 | 97% | 5% |
| 20260319 | 3,000 | 3,020 | 2,953 | 2,974 | 136,700 | 62,000 | 97% | ▼ | 7717 | 0 | 10 | 94% | 2% |
| 20260323 | 2,924 | 2,934 | 2,809 | 2,811 | 291,700 | 155,000 | 95% | ▼▼ | 7777 | 0 | 8 | 89% | 0% |
| 20260324 | 2,911 | 2,915 | 2,816 | 2,864 | 129,500 | -162,200 | 102% | ▲ | 8282 | 0 | 7 | 91% | 2% |
| 20260325 | 2,924 | 2,945 | 2,914 | 2,918 | 109,700 | -19,800 | 102% | ▲▲ | 2222 | 0 | 6 | 93% | 4% |
| 20260326 | 2,938 | 2,946 | 2,862 | 2,890 | 93,500 | -16,200 | 99% | ▼ | 2828 | 0 | 5 | 92% | 3% |
| 20260327 | 2,850 | 2,904 | 2,850 | 2,891 | 107,600 | 14,100 | 100% | ▲ | 7771 | 0 | 4 | 92% | 3% |
| 20260330 | 2,760 | 2,776 | 2,719 | 2,773 | 203,100 | 95,500 | 96% | ▼ | 7777 | 0 | 3 | 88% | 0% |
| 20260331 | 2,758 | 2,928 | 2,726 | 2,886 | 408,400 | 205,300 | 104% | ▲ | 1171 | 10 | 2 | 94% | 4% |
| 20260401 | 3,010 | 3,135 | 2,996 | 3,135 | 320,000 | -88,400 | 109% | ▲▲ | 2222 | 0 | 2 | 100% | 13% |
| 20260402 | 3,180 | 3,260 | 3,120 | 3,165 | 277,600 | -42,400 | 101% | ▲▲▲ | 2222 | 0 | 3 | 100% | 14% |
| 20260403 | 3,200 | 3,305 | 3,180 | 3,290 | 207,900 | -69,700 | 104% | ▲▲▲▲ | 2222 | 0 | 2 | 100% | 19% |
| 20260406 | 3,320 | 3,485 | 3,310 | 3,420 | 335,700 | 127,800 | 104% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 23% |
| 20260407 | 3,430 | 3,460 | 3,355 | 3,370 | 138,700 | -197,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 22% |
| 20260408 | 3,485 | 3,485 | 3,425 | 3,460 | 105,600 | -33,100 | 103% | ▲ | 2222 | 0 | 0 | 100% | 25% |
| 20260409 | 3,460 | 3,490 | 3,415 | 3,430 | 116,900 | 11,300 | 99% | ▼ | 1777 | 0 | 0 | 99% | 24% |
| 20260410 | 3,465 | 3,495 | 3,370 | 3,370 | 100,000 | -16,900 | 98% | ▼▼ | 2828 | 51 | 0 | 97% | 22% |
| 20260413 | 3,375 | 3,445 | 3,360 | 3,395 | 107,500 | 7,500 | 101% | ▲ | 7771 | 51 | 0 | 98% | 22% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-09 | 6794 | MERRILL LYNCH INTERNATIONAL | 227,029 | 1% | ▼ | -2,800 |
| 2026-04-08 | 6794 | MERRILL LYNCH INTERNATIONAL | 229,829 | 1% | ▲ | 3,700 |
| 2026-04-06 | 6794 | MERRILL LYNCH INTERNATIONAL | 226,129 | 1% | ▼ | -11,400 |
| 2026-04-03 | 6794 | MERRILL LYNCH INTERNATIONAL | 237,529 | 1% | ▲ | 6,500 |
| 2026-04-02 | 6794 | UBS AG | 119,999 | 0% | ▼ | -11,800 |
| 2026-04-02 | 6794 | MERRILL LYNCH INTERNATIONAL | 231,029 | 1% | ▲ | 2,800 |
| 2026-04-02 | 6794 | JPM Securities Japan Co Ltd. | 173,219 | 1% | ▼ | -22,300 |
| 2026-04-02 | 6794 | Diversified Select Opportunities, LLC | 124,600 | 0% | ▼ | -900 |
| 2026-04-02 | 6794 | Barclays Bank PLC | 124,884 | 0% | ▼ | -3,000 |
| 2026-04-01 | 6794 | UBS AG | 131,799 | 1% | ▼ | -21,802 |
| 2026-04-01 | 6794 | MERRILL LYNCH INTERNATIONAL | 228,229 | 1% | ▲ | 2,900 |
| 2026-03-31 | 6794 | UBS AG | 153,601 | 1% | ▲ | 9,691 |
| 2026-03-31 | 6794 | MERRILL LYNCH INTERNATIONAL | 225,329 | 1% | ▲ | 14,400 |
| 2026-03-30 | 6794 | MERRILL LYNCH INTERNATIONAL | 210,929 | 1% | ▲ | 1,700 |
| 2026-03-27 | 6794 | MERRILL LYNCH INTERNATIONAL | 209,229 | 1% | ▲ | 3,400 |
| 2026-03-26 | 6794 | MERRILL LYNCH INTERNATIONAL | 205,829 | 1% | ▲ | 6,000 |
| 2026-03-26 | 6794 | Barclays Bank PLC | 127,884 | 1% | ▲ | |
| 2026-03-25 | 6794 | MERRILL LYNCH INTERNATIONAL | 199,829 | 1% | ▲ | 12,600 |
| 2026-03-24 | 6794 | UBS AG | 143,910 | 1% | ▼ | -21,100 |
| 2026-03-24 | 6794 | MERRILL LYNCH INTERNATIONAL | 187,229 | 1% | ▲ | 4,800 |
| 2026-03-23 | 6794 | MERRILL LYNCH INTERNATIONAL | 182,429 | 1% | ▲ | 3,185 |
| 2026-03-23 | 6794 | JPM Securities Japan Co Ltd. | 195,519 | 1% | ▼ | -6,600 |
| 2026-03-23 | 6794 | Barclays Bank PLC | 80,884 | 0% | ▼ | -46,800 |
| 2026-03-19 | 6794 | MERRILL LYNCH INTERNATIONAL | 179,244 | 1% | ▲ | 15,400 |
| 2026-03-18 | 6794 | UBS AG | 165,010 | 1% | ▼ | -32,700 |
| 2026-03-18 | 6794 | MERRILL LYNCH INTERNATIONAL | 163,844 | 1% | ▲ | 2,600 |
| 2026-03-17 | 6794 | MERRILL LYNCH INTERNATIONAL | 161,244 | 1% | ▲ | 6,000 |
| 2026-03-16 | 6794 | UBS AG | 197,710 | 1% | ▼ | -26,027 |
| 2026-03-16 | 6794 | MERRILL LYNCH INTERNATIONAL | 155,244 | 1% | ▲ | 3,200 |
| 2026-03-13 | 6794 | JPM Securities Japan Co Ltd. | 202,119 | 1% | ▲ | 16,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 720,500 | 106,300 | 178,000 | 14,600 | 542,500 | 91,700 |
| 2026-03-27 | 781,800 | 87,800 | 209,600 | 14,600 | 572,200 | 73,200 |
| 2026-03-19 | 780,900 | 90,000 | 222,100 | 14,700 | 558,800 | 75,300 |
| 2026-03-13 | 779,300 | 74,500 | 222,400 | 11,700 | 556,900 | 62,800 |