[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:7911億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 3,513 | 3,517 | 3,451 | 3,490 | 449,000 | -192,000 | 98% | ▼ | 8888 | 51 | 0 | 94% | 5% |
| 20250930 | 3,516 | 3,544 | 3,457 | 3,503 | 659,300 | 210,300 | 100% | ▲ | 1111 | 0 | 0 | 95% | 5% |
| 20251001 | 3,600 | 3,600 | 3,388 | 3,419 | 1,303,100 | 643,800 | 98% | ▼ | 1717 | 0 | 0 | 92% | 2% |
| 20251002 | 3,385 | 3,410 | 3,272 | 3,316 | 1,316,100 | 13,000 | 97% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251003 | 3,359 | 3,363 | 3,262 | 3,265 | 704,600 | -611,500 | 98% | ▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20251006 | 3,335 | 3,379 | 3,294 | 3,359 | 641,100 | -63,500 | 103% | ▲ | 2282 | 0 | 0 | 91% | 3% |
| 20251007 | 3,368 | 3,383 | 3,334 | 3,353 | 556,400 | -84,700 | 100% | ▼ | 2228 | 0 | 0 | 91% | 3% |
| 20251008 | 3,303 | 3,468 | 3,300 | 3,442 | 867,800 | 311,400 | 103% | ▲ | 1771 | 0 | 13 | 93% | 5% |
| 20251009 | 3,415 | 3,462 | 3,392 | 3,410 | 608,000 | -259,800 | 99% | ▼ | 8228 | 0 | 0 | 92% | 4% |
| 20251010 | 3,354 | 3,405 | 3,280 | 3,280 | 628,600 | 20,600 | 96% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251014 | 3,232 | 3,284 | 3,184 | 3,218 | 861,200 | 232,600 | 98% | ▼▼▼ | 7777 | 24 | 7 | 90% | 0% |
| 20251015 | 3,224 | 3,231 | 3,186 | 3,189 | 564,100 | -297,100 | 99% | ▼▼▼▼ | 8288 | 51 | 6 | 90% | 0% |
| 20251016 | 3,186 | 3,206 | 3,170 | 3,204 | 475,300 | -88,800 | 100% | ▲ | 8882 | 51 | 5 | 90% | 0% |
| 20251017 | 3,172 | 3,189 | 3,121 | 3,137 | 597,300 | 122,000 | 98% | ▼ | 7777 | 51 | 4 | 88% | 0% |
| 20251020 | 3,189 | 3,254 | 3,181 | 3,254 | 432,800 | -164,500 | 104% | ▲ | 2222 | 51 | 3 | 92% | 4% |
| 20251021 | 3,260 | 3,330 | 3,242 | 3,300 | 526,600 | 93,800 | 101% | ▲▲ | 1111 | 40 | 5 | 93% | 5% |
| 20251022 | 3,342 | 3,417 | 3,321 | 3,415 | 545,000 | 18,400 | 103% | ▲▲▲ | 1111 | 40 | 0 | 96% | 9% |
| 20251023 | 3,381 | 3,444 | 3,361 | 3,406 | 412,200 | -132,800 | 100% | ▼ | 2228 | 51 | 0 | 96% | 9% |
| 20251024 | 3,419 | 3,432 | 3,370 | 3,383 | 393,700 | -18,500 | 99% | ▼▼ | 8228 | 0 | 0 | 95% | 8% |
| 20251027 | 3,403 | 3,525 | 3,392 | 3,487 | 711,100 | 317,400 | 103% | ▲ | 1171 | 0 | 0 | 100% | 11% |
| 20251028 | 3,454 | 3,504 | 3,429 | 3,435 | 534,000 | -177,100 | 99% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20251029 | 3,460 | 3,468 | 3,368 | 3,375 | 598,400 | 64,400 | 98% | ▼▼ | 7717 | 0 | 0 | 97% | 8% |
| 20251030 | 3,344 | 3,390 | 3,321 | 3,378 | 3,112,700 | 2,514,300 | 100% | ▲ | 7771 | 0 | 0 | 97% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 2,293,640 | 1% | ▼ | -240,324 |
| 2025-10-22 | 4676 | GOLDMAN SACHS INTERNATIONAL | 2,876,626 | 1% | ▲ | 77,501 |
| 2025-10-20 | 4676 | GOLDMAN SACHS INTERNATIONAL | 2,799,125 | 1% | ▼ | -179,397 |
| 2025-10-16 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 2,533,964 | 1% | ▼ | -61,000 |
| 2025-10-09 | 4676 | GOLDMAN SACHS INTERNATIONAL | 2,978,522 | 1% | ▼ | -146,863 |
| 2025-09-30 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 2,594,964 | 1% | ▲ | 60,455 |
| 2025-09-30 | 4676 | GOLDMAN SACHS INTERNATIONAL | 3,125,385 | 1% | ▲ | 304,712 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,893,000 | 873,400 | 588,300 | 193,400 | 1,304,700 | 680,000 |
| 2025-10-17 | 2,018,100 | 909,500 | 608,200 | 194,200 | 1,409,900 | 715,300 |
| 2025-10-10 | 2,095,400 | 1,053,600 | 585,500 | 208,600 | 1,509,900 | 845,000 |
| 2025-10-03 | 2,180,500 | 1,096,800 | 607,700 | 224,600 | 1,572,800 | 872,200 |