[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:716億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260310 | 3,035 | 3,105 | 3,015 | 3,040 | 111,600 | -259,900 | 102% | ▲ | 2222 | 0 | 0 | 94% | 5% |
| 20260324 | 2,911 | 2,915 | 2,816 | 2,864 | 129,500 | -162,200 | 102% | ▲ | 8282 | 0 | 0 | 91% | 2% |
| 20260323 | 2,924 | 2,934 | 2,809 | 2,811 | 291,700 | 155,000 | 95% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260319 | 3,000 | 3,020 | 2,953 | 2,974 | 136,700 | 62,000 | 97% | ▼ | 7717 | 0 | 0 | 94% | 2% |
| 20260313 | 2,998 | 3,020 | 2,976 | 2,998 | 136,800 | -6,100 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 4% |
| 20260312 | 3,120 | 3,140 | 2,994 | 3,010 | 142,900 | -3,500 | 98% | ▼ | 8828 | 0 | 0 | 96% | 4% |
| 20260309 | 2,880 | 2,978 | 2,880 | 2,966 | 371,500 | 232,500 | 97% | ▼ | 7777 | 0 | 2 | 92% | 3% |
| 20260306 | 2,976 | 3,065 | 2,976 | 3,050 | 139,000 | 15,800 | 100% | ▲▲ | 7771 | 0 | 0 | 95% | 6% |
| 20260305 | 3,025 | 3,110 | 3,005 | 3,040 | 123,200 | -274,200 | 104% | ▲ | 2222 | 0 | 0 | 94% | 5% |
| 20260304 | 2,919 | 2,965 | 2,841 | 2,923 | 397,400 | 237,400 | 98% | ▼▼ | 7777 | 0 | 6 | 91% | 2% |
| 20260303 | 3,145 | 3,165 | 2,966 | 2,969 | 160,000 | 26,000 | 94% | ▼ | 7717 | 0 | 0 | 92% | 7% |
| 20260227 | 3,060 | 3,150 | 3,030 | 3,130 | 271,700 | 33,500 | 102% | ▲ | 1171 | 0 | 0 | 97% | 22% |
| 20260226 | 3,100 | 3,100 | 2,990 | 3,070 | 238,200 | 93,100 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 20% |
| 20260317 | 2,976 | 3,010 | 2,946 | 2,956 | 78,200 | -49,900 | 99% | ▼▼▼▼ | 2228 | 24 | 0 | 94% | 1% |
| 20260311 | 3,065 | 3,165 | 3,065 | 3,085 | 146,400 | 34,800 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 7% |
| 20260224 | 3,040 | 3,160 | 3,040 | 3,110 | 221,600 | -72,400 | 104% | ▲ | 2282 | 51 | 0 | 97% | 21% |
| 20260302 | 3,110 | 3,175 | 3,100 | 3,150 | 134,000 | -137,700 | 101% | ▲▲ | 2222 | 51 | 0 | 98% | 14% |
| 20260316 | 2,954 | 2,986 | 2,939 | 2,976 | 128,100 | -8,700 | 99% | ▼▼▼ | 8888 | 51 | 0 | 94% | 3% |
| 20260318 | 2,997 | 3,055 | 2,995 | 3,055 | 74,700 | -3,500 | 103% | ▲ | 2222 | 51 | 0 | 97% | 5% |
| 20260225 | 3,125 | 3,145 | 3,065 | 3,095 | 145,100 | -76,500 | 100% | ▼ | 8228 | 51 | 0 | 96% | 21% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-24 | 6794 | UBS AG | 200,731 | 1% | ▼ | -24,400 |
| 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 |
| 2026-02-26 | 6794 | UBS AG | 205,324 | 1% | ▲ | 15,098 |
| 2026-03-02 | 6794 | UBS AG | 197,461 | 1% | ▼ | -7,863 |
| 2026-03-05 | 6794 | UBS AG | 203,759 | 1% | ▲ | 6,298 |
| 2026-03-09 | 6794 | Barclays Bank PLC | 127,684 | 1% | ▲ | |
| 2026-03-09 | 6794 | Diversified Select Opportunities, LLC | 125,500 | 1% | ▲ | |
| 2026-03-09 | 6794 | MERRILL LYNCH INTERNATIONAL | 148,944 | 1% | ▲ | |
| 2026-03-09 | 6794 | UBS AG | 226,759 | 1% | ▲ | 23,000 |
| 2026-03-10 | 6794 | MERRILL LYNCH INTERNATIONAL | 151,844 | 1% | ▲ | 2,900 |
| 2026-03-10 | 6794 | UBS AG | 223,737 | 1% | ▼ | -3,022 |
| 2026-03-11 | 6794 | MERRILL LYNCH INTERNATIONAL | 153,844 | 1% | ▲ | 2,000 |
| 2026-03-13 | 6794 | JPM Securities Japan Co Ltd. | 202,119 | 1% | ▲ | 16,200 |
| 2026-03-13 | 6794 | MERRILL LYNCH INTERNATIONAL | 152,044 | 1% | ▼ | -1,800 |
| 2026-03-16 | 6794 | MERRILL LYNCH INTERNATIONAL | 155,244 | 1% | ▲ | 3,200 |
| 2026-03-16 | 6794 | UBS AG | 197,710 | 1% | ▼ | -26,027 |
| 2026-03-17 | 6794 | MERRILL LYNCH INTERNATIONAL | 161,244 | 1% | ▲ | 6,000 |
| 2026-03-18 | 6794 | MERRILL LYNCH INTERNATIONAL | 163,844 | 1% | ▲ | 2,600 |
| 2026-03-18 | 6794 | UBS AG | 165,010 | 1% | ▼ | -32,700 |
| 2026-03-19 | 6794 | MERRILL LYNCH INTERNATIONAL | 179,244 | 1% | ▲ | 15,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 842,000 | 48,400 | 254,400 | 3,700 | 587,600 | 44,700 |
| 2026-03-06 | 787,800 | 54,700 | 232,900 | 3,700 | 554,900 | 51,000 |
| 2026-03-13 | 779,300 | 74,500 | 222,400 | 11,700 | 556,900 | 62,800 |
| 2026-03-19 | 780,900 | 90,000 | 222,100 | 14,700 | 558,800 | 75,300 |