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:44675000----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
202407251,6331,6571,5861,594221,900-9394%98%192%▼▼100%104%102%87%100%
202407261,5741,6041,5531,570137,900-2498%100%62%▼▼▼101%96%100%85%100%
202407291,6101,6371,5951,625121,30055104%101%88%99%90%99%88%104%
202407301,6281,6321,5881,612120,400-1399%99%99%102%83%100%88%103%
202407311,6061,6361,5941,636103,70024101%102%86%96%88%100%89%104%
202408011,6191,6271,5271,549187,000-8795%96%180%97%93%108%84%100%
202408021,5161,5251,4641,464236,500-8595%97%126%▼▼93%102%125%80%100%
202408051,3441,3521,2341,252349,900-21286%93%148%▼▼▼101%109%129%68%100%
202408061,3261,3751,2891,336254,40084107%101%73%106%108%128%73%107%
202408071,3351,4391,3181,417226,80081106%106%89%▲▲101%106%125%77%113%
202408081,3671,4221,3471,374398,600-4397%101%176%91%107%116%75%110%
202408091,4701,4801,3131,344754,900-3098%91%189%▼▼107%117%127%73%107%
202408131,3481,4491,3481,442250,00098107%107%33%100%112%119%78%115%
202408141,4351,4461,4141,442180,4000100%100%72%--103%114%121%79%115%
202408151,4151,4881,3911,454276,10012101%103%153%103%100%111%81%116%
202408161,5351,5821,5131,579341,000125109%103%124%▲▲97%97%108%88%126%
202408191,5791,5801,5381,538203,300-4197%97%60%101%96%107%89%123%
202408201,6001,6321,5981,611245,90073105%101%121%98%98%110%93%129%
202408211,5751,5751,5211,540262,100-7196%98%107%98%100%115%91%123%
202408221,5501,5501,5031,519156,700-2199%98%60%▼▼103%104%120%93%121%
202408231,4941,5391,4891,539147,90020101%103%94%100%109%119%94%123%
202408261,5051,5121,4721,503184,300-3698%100%125%102%111%122%92%120%
202408271,5131,5491,5031,548138,10045103%102%75%100%111%124%95%124%
202408281,5351,5381,4971,538123,200-1099%100%89%101%111%126%94%123%
202408291,5411,5621,5251,556133,70018101%101%109%105%104%124%97%124%
202408301,5651,6361,5651,636216,20080105%105%162%▲▲99%93%115%100%131%
202409021,6961,7281,6631,683250,00047103%99%116%▲▲▲101%94%115%100%134%
202409031,6841,7191,6831,708148,30025101%101%59%▲▲▲▲99%96%118%100%128%
202409041,6501,6861,6171,626278,200-8295%99%188%98%98%120%95%121%
202409051,6201,6391,5711,584217,500-4297%98%78%▼▼97%103%120%93%118%
202409061,6171,6271,5581,576213,000-899%97%98%▼▼▼103%108%127%92%117%
202409091,5361,5881,5271,583163,0007100%103%77%97%102%120%93%110%
202409101,6211,6211,5721,576183,700-7100%97%113%101%110%123%92%109%
202409111,5781,6361,5711,587224,40011101%101%122%99%107%113%93%109%
202409121,6741,7051,6421,661235,00074105%99%105%▲▲99%108%114%97%111%
202409131,6601,6791,6291,636170,100-2598%99%72%99%108%114%96%109%
202409171,6621,6781,6141,652191,90016101%99%113%102%108%111%97%110%
202409181,7041,7421,7011,737238,60085105%102%124%▲▲101%108%107%100%116%
202409191,7701,8131,7631,785300,50048103%101%126%▲▲▲99%107%104%100%119%
202409201,8141,8401,7701,791323,5006100%99%108%▲▲▲▲99%107%103%100%119%
202409241,8241,8391,7951,798206,5007100%99%64%▲▲▲▲▲102%105%103%100%120%
202409251,7961,8461,7841,840267,10042102%102%129%▲▲▲▲▲▲100%99%97%100%120%
202409261,9001,9591,8891,909428,90069104%100%161%▲▲▲▲▲▲▲102%97%96%100%124%
202409271,9071,9461,8921,944232,70035102%102%54%▲▲▲▲▲▲▲▲99%101%100%100%125%
202409301,8411,8751,8061,814232,600-13093%99%100%103%104%101%93%115%
202410011,8221,8981,8221,885181,30071104%103%78%97%102%99%97%120%
202410021,8501,8751,7901,793187,200-9295%97%103%99%100%98%92%114%
202410031,8731,9131,8461,846258,20053103%99%138%101%100%98%95%117%
202410041,8521,8841,8501,865205,90019101%101%80%▲▲99%96%94%96%118%
202410071,9051,9251,8801,892168,30027101%99%82%▲▲▲101%98%0%97%120%
202410081,8651,9001,8601,875136,700-1799%101%81%98%97%0%96%119%
202410091,8921,9001,8451,858233,100-1799%98%171%▼▼98%97%0%96%118%
202410101,8761,8771,8231,835175,900-2399%98%75%▼▼▼100%100%0%94%116%
202410111,8311,8481,8081,824116,300-1199%100%66%▼▼▼▼98%100%0%94%111%
202410151,8391,8391,7931,801186,300-2399%98%160%▼▼▼▼▼103%102%0%93%110%
202410161,7751,8351,7681,829197,00028102%103%106%99%97%0%94%111%
202410171,8411,8411,8181,82377,700-6100%99%39%100%0%0%94%105%
202410181,8311,8521,8211,840101,80017101%100%131%99%0%0%95%103%
202410211,8341,8451,7961,80781,800-3398%99%80%100%0%0%93%101%
202410221,7931,8141,7811,78792,100-2099%100%113%▼▼%%%92%100%

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
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
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

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
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2024-10-23 00:27:06
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