[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:730億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260302 | 3,110 | 3,175 | 3,100 | 3,150 | 134,000 | -137,700 | 101% | ▲▲ | 2222 | 51 | 0 | 98% | 14% |
| 20260219 | 2,956 | 3,045 | 2,955 | 3,030 | 137,900 | -134,700 | 102% | ▲ | 2282 | 0 | 3 | 94% | 18% |
| 20260206 | 3,050 | 3,050 | 2,977 | 2,986 | 141,100 | -101,300 | 98% | ▼ | 8228 | 0 | 3 | 98% | 16% |
| 20260225 | 3,125 | 3,145 | 3,065 | 3,095 | 145,100 | -76,500 | 100% | ▼ | 8228 | 51 | 0 | 96% | 21% |
| 20260303 | 3,145 | 3,165 | 2,966 | 2,969 | 160,000 | 26,000 | 94% | ▼ | 7717 | 0 | 0 | 92% | 7% |
| 20260204 | 2,871 | 2,949 | 2,858 | 2,948 | 174,500 | -11,300 | 103% | ▲▲ | 2222 | 0 | 2 | 100% | 15% |
| 20260203 | 2,777 | 2,884 | 2,771 | 2,871 | 185,800 | -153,700 | 104% | ▲ | 2282 | 0 | 2 | 100% | 12% |
| 20260209 | 3,100 | 3,120 | 3,050 | 3,085 | 199,600 | 58,500 | 103% | ▲ | 1111 | 0 | 0 | 100% | 20% |
| 20260224 | 3,040 | 3,160 | 3,040 | 3,110 | 221,600 | -72,400 | 104% | ▲ | 2282 | 51 | 0 | 97% | 21% |
| 20260226 | 3,100 | 3,100 | 2,990 | 3,070 | 238,200 | 93,100 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 20% |
| 20260205 | 2,952 | 3,065 | 2,931 | 3,035 | 242,400 | 67,900 | 103% | ▲▲▲ | 1111 | 41 | 4 | 100% | 18% |
| 20260217 | 2,900 | 2,989 | 2,859 | 2,982 | 268,500 | -133,800 | 103% | ▲ | 2222 | 0 | 5 | 93% | 16% |
| 20260227 | 3,060 | 3,150 | 3,030 | 3,130 | 271,700 | 33,500 | 102% | ▲ | 1171 | 0 | 0 | 97% | 22% |
| 20260218 | 2,982 | 3,015 | 2,949 | 2,972 | 272,600 | 4,100 | 100% | ▼ | 1117 | 0 | 8 | 92% | 16% |
| 20260220 | 3,045 | 3,065 | 2,959 | 2,993 | 294,000 | 156,100 | 99% | ▼ | 1117 | 0 | 0 | 93% | 17% |
| 20260202 | 2,779 | 2,836 | 2,740 | 2,765 | 339,500 | -218,300 | 100% | ▼ | 2228 | 0 | 3 | 100% | 8% |
| 20260210 | 3,050 | 3,220 | 3,050 | 3,220 | 355,000 | 155,400 | 104% | ▲▲ | 1471 | 0 | 1 | 100% | 25% |
| 20260304 | 2,919 | 2,965 | 2,841 | 2,923 | 397,400 | 237,400 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 2% |
| 20260216 | 2,878 | 2,947 | 2,835 | 2,889 | 402,300 | -6,400 | 99% | ▼▼▼ | 8888 | 24 | 4 | 90% | 13% |
| 20260213 | 2,934 | 3,010 | 2,839 | 2,905 | 408,700 | -145,300 | 98% | ▼▼ | 8888 | 0 | 7 | 90% | 13% |
| 20260212 | 3,100 | 3,100 | 2,929 | 2,951 | 554,000 | 199,000 | 92% | ▼ | 7717 | 0 | 0 | 92% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-02 | 6794 | UBS AG | 197,461 | 1% | ▼ | -7,863 |
| 2026-02-25 | 6794 | JPM Securities Japan Co Ltd. | 185,919 | 1% | ▼ | -22,600 |
| 2026-02-25 | 6794 | UBS AG | 190,226 | 1% | ▼ | -10,505 |
| 2026-02-03 | 6794 | UBS AG | 137,330 | 1% | ▲ | |
| 2026-02-09 | 6794 | UBS AG | 110,057 | 0% | ▼ | -58,734 |
| 2026-02-24 | 6794 | UBS AG | 200,731 | 1% | ▼ | -24,400 |
| 2026-02-26 | 6794 | UBS AG | 205,324 | 1% | ▲ | 15,098 |
| 2026-02-05 | 6794 | UBS AG | 168,791 | 1% | ▲ | 31,461 |
| 2026-02-17 | 6794 | JPM Securities Japan Co Ltd. | 208,519 | 1% | ▲ | 20,500 |
| 2026-02-17 | 6794 | UBS AG | 203,031 | 1% | ▲ | 10,700 |
| 2026-02-18 | 6794 | UBS AG | 225,131 | 1% | ▲ | 22,100 |
| 2026-02-02 | 6794 | JPM Securities Japan Co Ltd. | 163,119 | 1% | ▼ | -13,600 |
| 2026-02-16 | 6794 | UBS AG | 192,331 | 1% | ▲ | |
| 2026-02-13 | 6794 | JPM Securities Japan Co Ltd. | 188,019 | 1% | ▲ | 24,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 891,800 | 42,400 | 315,900 | 3,800 | 575,900 | 38,600 |
| 2026-02-13 | 869,800 | 46,400 | 288,700 | 4,000 | 581,100 | 42,400 |
| 2026-02-20 | 866,700 | 50,700 | 280,400 | 3,700 | 586,300 | 47,000 |
| 2026-02-27 | 842,000 | 48,400 | 254,400 | 3,700 | 587,600 | 44,700 |