[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:712億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260520 | 2,826 | 2,866 | 2,721 | 2,778 | 253,600 | -87,100 | 97% | ▼ | 8888 | 0 | 0 | 82% | 0% |
| 20260522 | 2,819 | 2,838 | 2,752 | 2,800 | 200,800 | -26,900 | 100% | ▼ | 8828 | 0 | 0 | 84% | 1% |
| 20260521 | 2,799 | 2,845 | 2,790 | 2,814 | 227,700 | -25,900 | 101% | ▲ | 8282 | 0 | 0 | 84% | 1% |
| 20260527 | 2,846 | 2,869 | 2,770 | 2,824 | 168,800 | 18,900 | 100% | ▼▼ | 7777 | 51 | 0 | 90% | 2% |
| 20260526 | 2,872 | 2,920 | 2,826 | 2,837 | 149,900 | -113,600 | 98% | ▼ | 2228 | 0 | 0 | 88% | 2% |
| 20260528 | 2,841 | 2,880 | 2,766 | 2,838 | 181,300 | 12,500 | 100% | ▲ | 1771 | 51 | 0 | 91% | 2% |
| 20260529 | 2,860 | 2,902 | 2,834 | 2,851 | 175,600 | -5,700 | 100% | ▲▲ | 2222 | 0 | 0 | 91% | 3% |
| 20260518 | 2,930 | 2,981 | 2,779 | 2,861 | 502,200 | 322,900 | 97% | ▼ | 1777 | 0 | 0 | 83% | 0% |
| 20260519 | 2,864 | 2,938 | 2,837 | 2,869 | 340,700 | -161,500 | 100% | ▲ | 8282 | 0 | 0 | 83% | 0% |
| 20260525 | 2,819 | 2,909 | 2,769 | 2,890 | 263,500 | 62,700 | 103% | ▲ | 1141 | 0 | 0 | 88% | 4% |
| 20260514 | 2,968 | 3,010 | 2,896 | 2,900 | 152,800 | 23,100 | 97% | ▼ | 1717 | 0 | 0 | 84% | 0% |
| 20260515 | 2,971 | 2,978 | 2,867 | 2,947 | 179,300 | 26,500 | 102% | ▲ | 7711 | 0 | 0 | 85% | 2% |
| 20260513 | 2,961 | 3,000 | 2,925 | 2,983 | 129,700 | -75,400 | 101% | ▲▲ | 8882 | 0 | 0 | 86% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-20 | 6794 | Diversified Select Opportunities, LLC | 181,300 | 1% | ▲ | 25,000 |
| 2026-05-21 | 6794 | MERRILL LYNCH INTERNATIONAL | 195,529 | 1% | ▼ | -4,200 |
| 2026-05-18 | 6794 | JPM Securities Japan Co Ltd. | 137,119 | 1% | ▼ | -17,000 |
| 2026-05-18 | 6794 | MERRILL LYNCH INTERNATIONAL | 196,129 | 1% | ▲ | 12,700 |
| 2026-05-19 | 6794 | MERRILL LYNCH INTERNATIONAL | 199,729 | 1% | ▲ | 3,600 |
| 2026-05-25 | 6794 | JPM Securities Japan Co Ltd. | 122,319 | 0% | ▼ | -14,800 |
| 2026-05-25 | 6794 | MERRILL LYNCH INTERNATIONAL | 74,229 | 0% | ▼ | -121,300 |
| 2026-05-14 | 6794 | MERRILL LYNCH INTERNATIONAL | 187,929 | 1% | ▼ | -13,900 |
| 2026-05-15 | 6794 | JPM Securities Japan Co Ltd. | 154,119 | 1% | ▲ | 4,700 |
| 2026-05-15 | 6794 | Barclays Bank PLC | 126,584 | 1% | ▲ | 2,200 |
| 2026-05-15 | 6794 | MERRILL LYNCH INTERNATIONAL | 183,429 | 1% | ▼ | -4,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 781,400 | 33,400 | 207,400 | 16,000 | 574,000 | 17,400 |
| 2026-05-22 | 818,800 | 23,300 | 198,100 | 16,500 | 620,700 | 6,800 |