6794--フォスター-【電気機器】【スピーカー】海外生産比率高い米アップル向けに実績
売上高:1224470-当期純利益:23040-総資産:1027470-時価:35725000----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,3951,3961,3801,383122,300-899%99%70%▼▼101%103%103%86%100%
202503111,3601,3741,3381,373272,800-1099%101%223%▼▼▼101%103%103%86%100%
202503121,3641,3841,3601,378167,6005100%101%61%99%101%98%86%100%
202503131,3871,3961,3741,379172,3001100%99%103%▲▲101%103%95%90%100%
202503141,3631,3841,3621,381131,0002100%101%76%▲▲▲101%101%94%90%101%
202503171,3851,4021,3721,395274,20014101%101%209%▲▲▲▲100%100%93%91%102%
202503181,4031,4071,3931,402126,0007101%100%46%▲▲▲▲▲100%100%88%93%102%
202503191,4011,4221,3971,399187,400-3100%100%149%100%101%83%93%102%
202503211,3981,4191,3961,400183,8001100%100%98%99%100%83%93%102%
202503241,4001,4001,3771,384168,900-1699%99%92%100%97%84%94%101%
202503251,3951,4071,3941,397129,20013101%100%76%100%92%83%97%102%
202503261,4081,4111,3931,406136,8009101%100%106%▲▲101%94%84%98%102%
202503271,3911,4041,3851,400233,300-6100%101%171%100%96%87%98%102%
202503281,3601,3741,3521,355163,200-4597%100%70%▼▼97%92%90%95%100%
202503311,3381,3381,2941,294255,200-6195%97%156%▼▼▼100%87%94%91%100%
202504011,2981,3201,2971,297185,3003100%100%73%99%86%93%92%100%
202504021,3121,3131,2861,301176,2004100%99%95%▲▲99%92%99%93%101%
202504031,2351,2361,2101,227331,600-7494%99%188%95%98%104%87%100%
202504041,1701,1821,0821,117434,600-11091%95%131%▼▼105%105%114%79%100%
202504081,0671,1241,0671,124274,2007101%105%63%95%103%112%80%101%
202504091,0941,0971,0161,038347,700-8692%95%127%96%95%103%74%100%
202504101,1861,1861,1301,142246,200104110%96%71%103%106%119%81%110%
202504111,0701,1011,0471,101206,100-4196%103%84%100%104%115%78%106%
202504141,1201,1361,1091,125165,20024102%100%80%100%104%115%80%108%
202504151,1251,1421,1241,124104,400-1100%100%63%99%102%121%80%108%
202504161,1251,1351,1111,119107,000-5100%99%102%▼▼103%105%123%80%108%
202504171,1051,1341,1051,134106,00015101%103%99%103%103%120%81%109%
202504181,1301,1691,1301,165100,30031103%103%95%▲▲98%102%117%83%112%
202504211,1601,1821,1351,141128,000-2498%98%128%103%107%122%81%110%
202504221,1171,1471,1171,14778,3006101%103%61%99%104%118%82%111%
202504231,1641,1691,1521,155164,4008101%99%210%▲▲99%103%116%82%111%
202504241,1771,1821,1621,16492,1009101%99%56%▲▲▲101%104%117%83%112%
202504251,1761,1921,1721,186104,90022102%101%114%▲▲▲▲100%102%114%88%114%
202504281,2001,2071,1881,199109,60013101%100%104%▲▲▲▲▲101%100%120%92%116%
202504301,2081,2191,1981,216144,60017101%101%132%▲▲▲▲▲▲100%101%119%93%117%
202505011,2151,2261,2081,211107,200-5100%100%74%100%105%119%93%117%
202505021,2181,2321,2101,221138,00010101%100%129%100%107%120%100%118%
202505071,2041,2091,1911,207115,800-1499%100%84%100%107%120%99%116%
202505081,2071,2081,1891,20786,1000100%100%74%--101%105%119%99%116%
202505091,2191,2391,2151,226172,60019102%101%200%103%110%117%100%118%
202505121,2351,2841,2351,275229,50049104%103%133%▲▲100%105%112%100%116%
202505131,2941,3031,2751,289329,10014101%100%143%▲▲▲100%106%113%100%117%
202505141,2801,3011,2731,284225,500-5100%100%69%99%106%113%100%115%
202505151,2751,2841,2621,262408,900-2298%99%181%▼▼101%101%108%98%113%
202505161,3431,3661,3061,360525,60098108%101%129%101%102%108%100%122%
202505191,3401,3771,3351,355249,400-5100%101%47%99%101%106%100%119%
202505201,3601,3681,3401,340154,500-1599%99%62%▼▼101%102%108%99%117%
202505211,3411,3641,3261,350144,00010101%101%93%101%105%107%99%118%
202505221,3411,3631,3391,360168,10010101%101%117%▲▲100%106%105%100%119%
202505231,3651,3811,3631,369172,0009101%100%102%▲▲▲100%106%0%100%119%
202505261,3671,3821,3671,371119,3002100%100%69%▲▲▲▲100%104%0%100%118%
202505271,3701,3761,3581,36882,600-3100%100%69%102%103%0%100%115%
202505281,3811,4161,3811,405158,60037103%102%192%101%101%0%100%117%
202505291,4261,4711,4261,445292,40040103%101%184%▲▲100%102%0%100%120%
202505301,4211,4421,4161,423166,700-2298%100%57%99%101%0%98%118%
202506021,4201,4241,3971,407126,500-1699%99%76%▼▼102%102%0%97%117%
202506031,3961,4271,3881,422164,00015101%102%130%100%0%0%98%118%
202506041,4411,4581,4301,445127,70023102%100%78%▲▲101%0%0%100%120%
202506051,4291,4411,4231,437110,000-899%101%86%99%0%0%99%117%
202506061,4481,4561,4261,42991,700-899%99%83%▼▼%%%99%113%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-305,900652,300300167,4005,600484,900
2025-05-234,400682,500100175,3004,300507,200
2025-05-167,400694,100100174,5007,300519,600
2025-05-093,000469,0000185,3003,000283,700
2025-05-025,900459,1000187,2005,900271,900
2025-04-255,000479,0000189,7005,000289,300
2025-04-182,800475,1000189,6002,800285,500
2025-04-112,900493,1000186,4002,900306,700
2025-04-041,900547,500200199,0001,700348,500
2025-03-281,000588,900100217,600900371,300
2025-03-214,500564,9003,100222,8001,400342,100
2025-03-145,500574,8003,700219,8001,800355,000
2025-03-071,600526,700100209,8001,500316,900
2025-02-284,600504,4002,900205,1001,700299,300
2025-02-216,800502,5004,600199,9002,200302,600
2025-02-146,400488,9003,000197,3003,400291,600
2025-02-0717,600432,6008,700167,9008,900264,700
2025-01-3126,900416,70014,100161,00012,800255,700
2025-01-2419,800398,8007,100144,40012,700254,400
2025-01-1723,200448,20011,200164,30012,000283,900
2025-01-1013,100448,4003,100166,80010,000281,600
2024-12-2714,700587,1003,100289,20011,600297,900
2024-12-2012,600703,0003,100330,9009,500372,100
2024-12-1314,100794,1003,600382,60010,500411,500
2024-12-0610,200967,2003,500418,1006,700549,100
2024-11-2925,300990,2003,900432,10021,400558,100
2024-11-2238,200936,7005,300403,10032,900533,600
2024-11-1514,900413,2004,200182,90010,700230,300
2024-11-0820,700230,7005,000122,70015,700108,000
2024-11-0115,200237,0003,900122,80011,300114,200
2024-10-2519,600224,7003,900120,90015,700103,800
2024-10-1817,600217,3003,900121,70013,70095,600
2024-10-1119,000211,2003,700123,30015,30087,900
2024-10-0419,100208,8003,900122,30015,20086,500
2024-09-2723,900189,7003,900111,50020,00078,200
2024-09-2022,700193,7003,800104,80018,90088,900
2024-09-1312,000224,1003,500130,4008,50093,700
2024-09-0612,100248,1003,400126,7008,700121,400
2024-08-3013,600223,9003,600107,50010,000116,400
2024-08-2310,100240,7003,100106,1007,000134,600
2024-08-1614,300223,6003,40096,20010,900127,400
2024-08-097,800278,0003,00096,9004,800181,100
2024-08-0231,700226,600800113,50030,900113,100
2024-07-2666,800230,900500113,40066,300117,500
2024-07-1990,400227,000500119,10089,900107,900
2024-07-12138,900226,500500114,300138,400112,200
2024-07-0592,000235,900500121,20091,500114,700
2024-06-28104,600237,600500123,800104,100113,800
2024-06-21102,700279,7001,200128,100101,500151,600
2024-06-14115,100289,4001,800135,400113,300154,000
2024-06-07111,000267,0001,000134,700110,000132,300
2024-05-31159,700269,9001,800134,000157,900135,900
2024-05-2456,800259,500600161,60056,20097,900
2024-05-1738,300246,400500133,00037,800113,400
2024-05-108,100457,300200229,7007,900227,600
2024-05-025,400426,900200218,3005,200208,600
2024-04-269,900420,200300211,8009,600208,400
2024-04-194,600408,000300162,6004,300245,400
2024-04-126,700354,600300171,6006,400183,000
2024-04-057,400358,600300174,1007,100184,500
2024-03-2913,800318,100300177,20013,500140,900
2024-03-2224,700359,500300166,60024,400192,900
2024-03-154,900410,300300164,6004,600245,700
2024-03-088,600300,200300150,6008,300149,600
2024-03-016,600357,600300148,6006,300209,000
2024-02-225,900421,700300156,4005,600265,300
2024-02-168,100362,300300129,0007,800233,300
2024-02-0910,100267,100200103,1009,900164,000
2024-02-026,400247,50020088,8006,200158,700
2024-01-269,600229,90020084,1009,400145,800
2024-01-1916,400208,70030085,00016,100123,700
2024-01-128,800181,80020090,1008,60091,700

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-05-30 Barclays Capital Securities Ltd155,5390.62%10,8001,4211,4421,4161,423166,700
2025-05-28 Barclays Capital Securities Ltd144,7390.57%-8,5001,3811,4161,3811,405158,600
2025-05-26 Barclays Capital Securities Ltd153,2390.61%4,0001,3671,3821,3671,371119,300
2025-05-22 Barclays Capital Securities Ltd149,2390.59%-23,4001,3411,3631,3391,360168,100
2025-03-26 Barclays Capital Securities Ltd172,6390.69%-12,4001,4081,4111,3931,406136,800
2025-02-26 Barclays Capital Securities Ltd185,0390.74%1,4301,4341,4061,430199,200
2025-02-26 UBS AG31,8300.12%-120,7701,4301,4341,4061,430199,200
2025-02-18 Barclays Capital Securities Ltd49,3690.19%-121,6701,5001,5091,4911,508170,700
2025-02-18 UBS AG152,6000.61%14,0001,5001,5091,4911,508170,700
2025-02-13 UBS AG138,6000.55%1,5121,5261,4861,520327,900
2025-02-13 Barclays Capital Securities Ltd171,0390.68%-4,4001,5121,5261,4861,520327,900
2025-02-12 Barclays Capital Securities Ltd175,4390.70%-26,2001,5001,5251,4501,515957,800
2025-02-12 Barclays Capital Securities Ltd175,4390.70%-26,2001,5001,5251,4501,515957,800
2025-02-10 J.P. MORGAN SECURITIES PLC2,9050.01%-243,2001,5861,6171,5831,604359,700
2025-02-10 UBS AG167,5000.67%40,6001,5861,6171,5831,604359,700
2025-02-10 J.P. MORGAN SECURITIES PLC2,9050.01%-243,2001,5861,6171,5831,604359,700
2025-02-10 UBS AG167,5000.67%40,6001,5861,6171,5831,604359,700
2025-02-06 UBS AG126,9000.50%1,5111,5561,5111,554161,200
2025-02-06 UBS AG126,9000.50%1,5111,5561,5111,554161,200
2025-01-29 Barclays Capital Securities Ltd201,6390.80%23,3001,6481,6481,6351,64071,000
2025-01-16 J.P. MORGAN SECURITIES PLC246,1050.98%-193,8001,5971,6061,5861,601187,900
2025-01-10 Barclays Capital Securities Ltd178,3390.71%26,8001,6151,6181,5861,603219,400
2024-12-27 Barclays Capital Securities Ltd151,5390.60%3,6001,5421,5801,5421,560247,900
2024-12-17 J.P. MORGAN SECURITIES PLC439,9051.75%236,5001,5691,5921,5581,565378,100
2024-12-16 J.P. MORGAN SECURITIES PLC203,4050.81%200,0001,5281,5841,5171,568510,800
2024-12-11 Barclays Capital Securities Ltd147,9390.59%-2,5001,4511,4731,4371,468205,200
2024-12-10 Barclays Capital Securities Ltd150,4390.60%26,8001,5001,5091,4511,458370,600
2024-12-09 Barclays Capital Securities Ltd123,6390.49%-23,6001,4631,4901,4631,481304,100
2024-12-03 Barclays Capital Securities Ltd147,2390.58%-8,5001,4441,4641,4411,452228,200
2024-11-29 Barclays Capital Securities Ltd155,7390.62%1,4441,4601,4301,448180,600
2024-11-26 MERRILL LYNCH INTERNATIONAL112,2670.44%-20,3721,4531,4681,4311,460607,400
2024-11-25 MERRILL LYNCH INTERNATIONAL132,6390.53%-22,2281,5161,5181,4731,474905,600
2024-11-22 MERRILL LYNCH INTERNATIONAL154,8670.61%-61,2001,5051,5421,4861,5111,299,500
2024-11-21 MERRILL LYNCH INTERNATIONAL216,0670.86%1,6001,6001,4641,4753,304,700
2024-11-12 Barclays Capital Securities Ltd81,1390.32%-46,2001,9191,9271,7521,7851,104,200
2024-11-05 Barclays Capital Securities Ltd127,3390.50%1,7301,7811,7281,780150,400
2024-10-22 MERRILL LYNCH INTERNATIONAL121,9570.48%-6,8001,7931,8141,7811,78792,100
2024-10-18 MERRILL LYNCH INTERNATIONAL128,7570.51%-9,2001,8311,8521,8211,840101,800
2024-10-17 MERRILL LYNCH INTERNATIONAL137,9570.55%-5,0001,8411,8411,8181,82377,700
2024-10-16 MERRILL LYNCH INTERNATIONAL142,9570.57%-17,9001,7751,8351,7681,829197,000
2024-10-15 MERRILL LYNCH INTERNATIONAL160,8570.64%-16,5001,8391,8391,7931,801186,300
2024-10-10 MERRILL LYNCH INTERNATIONAL177,3570.70%2,9001,8761,8771,8231,835175,900
2024-10-09 MERRILL LYNCH INTERNATIONAL174,4570.69%-7,7001,8921,9001,8451,858233,100
2024-10-07 MERRILL LYNCH INTERNATIONAL182,1570.72%4,3001,9051,9251,8801,892168,300
2024-10-04 MERRILL LYNCH INTERNATIONAL177,8570.71%-33,4001,8521,8841,8501,865205,900
2024-10-03 MERRILL LYNCH INTERNATIONAL211,2570.84%22,5001,8731,9131,8461,846258,200
2024-10-02 MERRILL LYNCH INTERNATIONAL188,7570.75%5,3001,8501,8751,7901,793187,200
2024-10-01 MERRILL LYNCH INTERNATIONAL183,4570.73%-5,8001,8221,8981,8221,885181,300
2024-09-30 MERRILL LYNCH INTERNATIONAL189,2570.75%13,8001,8411,8751,8061,814232,600
2024-09-27 MERRILL LYNCH INTERNATIONAL175,4570.70%14,0001,9071,9461,8921,944232,700
2024-09-26 MERRILL LYNCH INTERNATIONAL161,4570.64%23,5001,9001,9591,8891,909428,900
2024-09-25 MERRILL LYNCH INTERNATIONAL137,9570.55%1,7961,8461,7841,840267,100
2024-09-20 MERRILL LYNCH INTERNATIONAL119,7570.47%-6,3001,8141,8401,7701,791323,500
2024-09-19 MERRILL LYNCH INTERNATIONAL126,0570.50%1,7701,8131,7631,785300,500
2024-08-09 モルガン・スタンレーMUFG証券株式会社00.00%-196,0181,4701,4801,3131,344754,900
2024-08-08 モルガン・スタンレーMUFG証券株式会社196,0180.78%42,8001,3671,4221,3471,374398,600
2024-08-07 モルガン・スタンレーMUFG証券株式会社153,2180.61%13,4001,3351,4391,3181,417226,800
2024-08-06 モルガン・スタンレーMUFG証券株式会社139,8180.55%1,3261,3751,2891,336254,400
2024-08-02 モルガン・スタンレーMUFG証券株式会社161,7180.64%36,5001,5161,5251,4641,464236,500
2024-07-31 モルガン・スタンレーMUFG証券株式会社125,2180.50%3001,6061,6361,5941,636103,700
2024-07-29 モルガン・スタンレーMUFG証券株式会社124,9180.49%-21,3001,6101,6371,5951,625121,300
2024-07-22 モルガン・スタンレーMUFG証券株式会社146,2180.58%-6,0001,7771,7771,7171,722135,800
2024-07-19 モルガン・スタンレーMUFG証券株式会社152,2180.60%13,5001,7621,7971,7601,786108,900
2024-07-19 Barclays Capital Securities Ltd44,8240.17%-107,8001,7621,7971,7601,786108,900
2024-07-18 Barclays Capital Securities Ltd152,6240.61%-67,3001,7731,8061,7661,770140,400
2024-07-18 Barclays Capital Securities Ltd152,6240.61%-67,3001,7731,8061,7661,770140,400
2024-07-17 モルガン・スタンレーMUFG証券株式会社138,7180.55%1,8601,9101,8261,829313,400
2024-07-08 モルガン・スタンレーMUFG証券株式会社42,8180.17%-153,3001,6731,6901,6481,665160,000
2024-07-04 モルガン・スタンレーMUFG証券株式会社196,1180.78%-4,2001,6991,7131,6721,712221,100
2024-07-03 Barclays Capital Securities Ltd219,9240.87%94,1241,7081,7211,6681,672167,400
2024-07-02 モルガン・スタンレーMUFG証券株式会社200,3180.80%1,1001,7111,7401,6851,709209,100
2024-07-01 モルガン・スタンレーMUFG証券株式会社199,2180.79%34,8001,8001,8101,6861,716379,000
2024-06-28 モルガン・スタンレーMUFG証券株式会社164,4180.65%36,8001,7851,8251,7591,802248,800
2024-06-27 モルガン・スタンレーMUFG証券株式会社127,6180.51%1,7511,8031,7431,785164,200
2024-06-18 Barclays Capital Securities Ltd125,8000.50%1,7821,8181,7751,811231,400

TDnet更新情報

報告日strtime銘柄タイトル
2025052617:30フォスター電 2025年3月期 決算説明会資料
2025022616:00フォスター電 役員の異動に関するお知らせ
2025021015:30フォスター電 期末配当予想の修正に関するお知らせ
2025021015:30フォスター電 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2024112017:00フォスター電 2025-2027年度 中期事業計画
2024112017:00フォスター電 2025年3月期 第2四半期決算説明会資料
2024111115:30フォスター電 通期連結業績予想及び期末配当予想の修正に関するお知らせ
2024111115:30フォスター電 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024080815:00フォスター電 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024062415:00フォスター電 (訂正・数値データ訂正)「2024年3月期 決算短信〔日本基準〕(連結)」及び「2024年3月期 決算説明会資料」の一部訂正に関するお知らせ
2024052216:40フォスター電 2024年3月期 決算説明会資料
2024022815:00フォスター電 株主優待制度の廃止に関するお知らせ
2024021415:00フォスター電 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020115:30フォスター電 (開示事項の変更)「株式給付信託(BBT)への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ」の一部変更について
2024013015:30フォスター電 株式給付信託(BBT)への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ
2024013015:30フォスター電 役員の異動に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VVB93502025-06-05 09:29フォスター電機株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100UZTH3502024-12-24 10:12フォスター電機(株)株式会社みずほ銀行変更報告書
S100UMAV3502024-11-07 09:13フォスター電機株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100UJSE3502024-10-18 15:12フォスター電機株式会社JPモルガン・アセット・マネジメント株式会社変更報告書(特例対象株券等)
S100UIY23502024-10-15 10:11フォスター電機(株)株式会社みずほ銀行変更報告書
S100UEIQ3502024-09-24 10:20フォスター電機(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100UE3A3502024-09-19 11:35フォスター電機株式会社JPモルガン・アセット・マネジメント株式会社変更報告書(特例対象株券等)
S100U56B3502024-08-06 10:15フォスター電機株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100U5MC3502024-08-05 14:10フォスター電機株式会社JPモルガン・アセット・マネジメント株式会社変更報告書(特例対象株券等)
S100U3NA3502024-07-29 13:37フォスター電機株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100TYWX3502024-07-04 09:18フォスター電機株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100TIOT3502024-06-03 10:28フォスター電機株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100T8X13502024-04-15 11:12フォスター電機株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100T2R33502024-03-22 09:08フォスター電機株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100SP9X3502024-02-05 11:09フォスター電機株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)

企業サイト更新情報

codecatesite_titlemodified
67941 フォスター電機株式会社2025-06-07 08:24:58
67942 株主・投資家情報|フォスター電機株式会社2024-06-15 13:02:51
67943 ニュース|フォスター電機株式会社2024-06-14 13:33:47