[4676]フジＨＤ:【民放】地上波放送や通信販売、不動産など幅広く展開
Yahoo! 【プライム/25情報･通信業】 売上高:5507610 当期純利益:-201340 総資産:14403000 時価:9037億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 3,551 | 3,685 | 3,519 | 3,556 | 727,800 | -61,300 | 101% | ▲ | 2222 | 51 | 14 | 90% | 3% |
| 20260217 | 3,556 | 3,590 | 3,517 | 3,537 | 432,500 | -295,300 | 99% | ▼ | 8828 | 51 | 13 | 89% | 2% |
| 20260218 | 3,539 | 3,545 | 3,423 | 3,423 | 867,100 | 434,600 | 97% | ▼▼ | 7777 | 0 | 12 | 87% | 0% |
| 20260219 | 3,430 | 3,438 | 3,331 | 3,373 | 750,300 | -116,800 | 99% | ▼▼▼ | 8888 | 24 | 8 | 85% | 0% |
| 20260220 | 3,351 | 3,424 | 3,328 | 3,374 | 763,300 | 13,000 | 100% | ▲ | 7771 | 0 | 5 | 85% | 0% |
| 20260224 | 3,371 | 3,444 | 3,365 | 3,415 | 746,500 | -16,800 | 101% | ▲▲ | 2222 | 0 | 4 | 86% | 1% |
| 20260225 | 3,393 | 3,425 | 3,337 | 3,393 | 638,300 | -108,200 | 99% | ▼ | 8828 | 0 | 3 | 86% | 1% |
| 20260226 | 3,455 | 3,488 | 3,431 | 3,452 | 472,600 | -165,700 | 102% | ▲ | 2222 | 0 | 5 | 87% | 2% |
| 20260227 | 3,508 | 3,593 | 3,508 | 3,581 | 1,423,100 | 950,500 | 104% | ▲▲ | 1111 | 40 | 5 | 91% | 6% |
| 20260302 | 3,600 | 3,630 | 3,570 | 3,590 | 988,300 | -434,800 | 100% | ▲▲▲ | 2222 | 0 | 12 | 91% | 6% |
| 20260303 | 3,590 | 3,635 | 3,560 | 3,610 | 1,327,100 | 338,800 | 101% | ▲▲▲▲ | 1771 | 0 | 4 | 91% | 7% |
| 20260304 | 3,595 | 3,681 | 3,580 | 3,675 | 1,727,300 | 400,200 | 102% | ▲▲▲▲▲ | 1111 | 40 | 10 | 93% | 9% |
| 20260305 | 3,687 | 3,758 | 3,672 | 3,687 | 1,503,900 | -223,400 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 10 | 96% | 9% |
| 20260306 | 3,686 | 3,803 | 3,649 | 3,774 | 817,100 | -686,800 | 102% | ▲▲▲▲▲▲▲ | 2882 | 0 | 9 | 100% | 12% |
| 20260309 | 3,686 | 3,785 | 3,680 | 3,751 | 811,000 | -6,100 | 99% | ▼ | 8258 | 0 | 8 | 99% | 11% |
| 20260310 | 3,758 | 3,758 | 3,644 | 3,664 | 902,600 | 91,600 | 98% | ▼▼ | 7717 | 0 | 0 | 97% | 9% |
| 20260311 | 3,678 | 3,760 | 3,665 | 3,722 | 651,100 | -251,500 | 102% | ▲ | 2282 | 0 | 6 | 99% | 10% |
| 20260312 | 3,662 | 3,678 | 3,637 | 3,657 | 804,600 | 153,500 | 98% | ▼ | 7777 | 0 | 5 | 97% | 8% |
| 20260313 | 3,587 | 3,718 | 3,575 | 3,718 | 1,099,600 | 295,000 | 102% | ▲ | 1771 | 0 | 3 | 99% | 10% |
| 20260316 | 3,734 | 3,799 | 3,722 | 3,730 | 754,000 | -345,600 | 100% | ▲▲ | 2222 | 51 | 0 | 99% | 11% |
| 20260317 | 3,747 | 3,812 | 3,742 | 3,805 | 589,300 | -164,700 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260318 | 3,795 | 3,872 | 3,777 | 3,872 | 579,400 | -9,900 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260319 | 3,829 | 3,893 | 3,828 | 3,859 | 438,000 | -141,400 | 100% | ▼ | 2228 | 51 | 0 | 100% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-17 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 2,306,074 | 1% | ▼ | -93,565 |
| 2026-03-13 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 2,399,639 | 1% | ▲ | 41,365 |
| 2026-03-12 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 2,358,274 | 1% | ▲ | 211,700 |
| 2026-03-12 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,565,031 | 1% | ▲ | 61,139 |
| 2026-03-10 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 2,146,574 | 1% | ▲ | 48,700 |
| 2026-03-10 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,503,892 | 1% | ▲ | 270,200 |
| 2026-03-09 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 2,097,874 | 1% | ▼ | -36,066 |
| 2026-03-02 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,233,692 | 1% | ▲ | 83,760 |
| 2026-02-19 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,149,932 | 0% | ▼ | -134,000 |
| 2026-02-19 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 2,133,940 | 1% | ▲ | 61,212 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 511,800 | 170,700 | 258,700 | 170,700 | 253,100 | 0 |
| 2026-03-06 | 522,400 | 163,600 | 223,300 | 163,600 | 299,100 | 0 |
| 2026-02-27 | 639,400 | 160,300 | 264,100 | 160,300 | 375,300 | 0 |
| 2026-02-20 | 642,400 | 164,400 | 256,700 | 164,400 | 385,700 | 0 |