[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:656億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251202 | 2,569 | 2,585 | 2,536 | 2,548 | 100,500 | -9,700 | 99% | ▼▼▼ | 8888 | 24 | 9 | 96% | 3% |
| 20251201 | 2,601 | 2,608 | 2,566 | 2,569 | 110,200 | -62,500 | 98% | ▼▼ | 8888 | 51 | 10 | 96% | 4% |
| 20251211 | 2,644 | 2,663 | 2,597 | 2,597 | 110,200 | -15,500 | 99% | ▼▼▼ | 8888 | 24 | 8 | 96% | 5% |
| 20251203 | 2,580 | 2,642 | 2,580 | 2,611 | 113,600 | 13,100 | 102% | ▲ | 1111 | 51 | 8 | 99% | 6% |
| 20251204 | 2,604 | 2,643 | 2,596 | 2,624 | 81,600 | -32,000 | 100% | ▲▲ | 2222 | 51 | 7 | 99% | 6% |
| 20251210 | 2,670 | 2,686 | 2,611 | 2,624 | 125,700 | 42,700 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20251226 | 2,663 | 2,683 | 2,612 | 2,627 | 179,900 | -20,900 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 3% |
| 20251128 | 2,665 | 2,673 | 2,624 | 2,628 | 172,700 | 8,800 | 100% | ▼ | 1117 | 0 | 0 | 98% | 6% |
| 20251127 | 2,576 | 2,652 | 2,562 | 2,633 | 163,900 | 21,200 | 103% | ▲▲▲ | 1111 | 40 | 12 | 98% | 6% |
| 20251205 | 2,611 | 2,658 | 2,611 | 2,643 | 105,600 | 24,000 | 101% | ▲▲▲ | 1111 | 41 | 6 | 100% | 7% |
| 20251225 | 2,718 | 2,718 | 2,630 | 2,658 | 200,800 | 73,900 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 4% |
| 20251209 | 2,695 | 2,710 | 2,647 | 2,672 | 83,000 | -35,300 | 99% | ▼ | 2828 | 51 | 0 | 99% | 8% |
| 20251208 | 2,663 | 2,696 | 2,662 | 2,694 | 118,300 | 12,700 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251216 | 2,738 | 2,751 | 2,666 | 2,694 | 159,000 | 3,500 | 98% | ▼▼ | 7717 | 0 | 0 | 98% | 9% |
| 20251218 | 2,706 | 2,735 | 2,671 | 2,700 | 179,900 | -9,800 | 98% | ▼ | 8888 | 0 | 0 | 98% | 8% |
| 20251224 | 2,743 | 2,774 | 2,696 | 2,710 | 126,900 | 31,300 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20251219 | 2,700 | 2,745 | 2,700 | 2,734 | 139,500 | -40,400 | 101% | ▲ | 2282 | 0 | 0 | 99% | 9% |
| 20251215 | 2,701 | 2,775 | 2,668 | 2,737 | 155,500 | -134,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 11% |
| 20251217 | 2,715 | 2,766 | 2,674 | 2,745 | 189,700 | 30,700 | 102% | ▲ | 1171 | 0 | 0 | 100% | 11% |
| 20251212 | 2,661 | 2,748 | 2,634 | 2,748 | 290,200 | 180,000 | 106% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20251223 | 2,790 | 2,793 | 2,743 | 2,751 | 95,600 | -163,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20251222 | 2,760 | 2,788 | 2,715 | 2,785 | 259,500 | 120,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-01 | 6794 | JPM Securities Japan Co Ltd. | 190,819 | 1% | ▼ | -16,700 |
| 2025-12-03 | 6794 | JPM Securities Japan Co Ltd. | 220,119 | 1% | ▲ | 29,300 |
| 2025-12-10 | 6794 | JPM Securities Japan Co Ltd. | 207,019 | 1% | ▲ | 29,200 |
| 2025-12-16 | 6794 | JPM Securities Japan Co Ltd. | 213,219 | 1% | ▲ | 25,000 |
| 2025-12-08 | 6794 | JPM Securities Japan Co Ltd. | 177,819 | 1% | ▼ | -42,300 |
| 2025-12-24 | 6794 | JPM Securities Japan Co Ltd. | 202,919 | 1% | ▲ | 7,600 |
| 2025-12-12 | 6794 | JPM Securities Japan Co Ltd. | 188,219 | 1% | ▼ | -18,800 |
| 2025-12-22 | 6794 | JPM Securities Japan Co Ltd. | 195,319 | 1% | ▼ | -17,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 2,345,600 | 59,000 | 462,300 | 5,400 | 1,883,300 | 53,600 |
| 2025-12-05 | 2,345,600 | 57,300 | 461,800 | 5,300 | 1,883,800 | 52,000 |
| 2025-12-12 | 2,326,400 | 58,800 | 465,100 | 4,100 | 1,861,300 | 54,700 |
| 2025-12-19 | 2,330,300 | 70,700 | 466,600 | 4,600 | 1,863,700 | 66,100 |