[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:9220億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 3,675 | 3,689 | 3,566 | 3,577 | 449,700 | -261,800 | 98% | ▼▼ | 8888 | 0 | 9 | 97% | 5% |
| 20251223 | 3,570 | 3,593 | 3,540 | 3,583 | 344,200 | -105,500 | 100% | ▲ | 8882 | 0 | 7 | 97% | 5% |
| 20251224 | 3,571 | 3,595 | 3,494 | 3,501 | 445,300 | 101,100 | 98% | ▼ | 1717 | 51 | 6 | 94% | 3% |
| 20251225 | 3,685 | 3,789 | 3,585 | 3,681 | 3,618,100 | 3,172,800 | 105% | ▲ | 1111 | 0 | 6 | 99% | 8% |
| 20251226 | 3,720 | 3,744 | 3,681 | 3,705 | 955,300 | -2,662,800 | 101% | ▲▲ | 8222 | 0 | 5 | 100% | 9% |
| 20251229 | 3,709 | 3,780 | 3,699 | 3,748 | 588,400 | -366,900 | 101% | ▲▲▲ | 2282 | 0 | 4 | 100% | 10% |
| 20251230 | 3,800 | 3,830 | 3,690 | 3,690 | 647,000 | 58,600 | 98% | ▼ | 1717 | 0 | 10 | 98% | 8% |
| 20260105 | 3,710 | 3,815 | 3,710 | 3,810 | 755,200 | 108,200 | 103% | ▲ | 7171 | 0 | 2 | 100% | 12% |
| 20260106 | 3,850 | 3,974 | 3,822 | 3,970 | 1,044,500 | 289,300 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 17% |
| 20260107 | 3,943 | 3,948 | 3,818 | 3,879 | 765,500 | -279,000 | 98% | ▼ | 8828 | 0 | 0 | 98% | 14% |
| 20260108 | 3,896 | 3,989 | 3,879 | 3,984 | 844,000 | 78,500 | 103% | ▲ | 1171 | 0 | 0 | 100% | 17% |
| 20260109 | 3,997 | 4,002 | 3,937 | 3,980 | 461,300 | -382,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 17% |
| 20260113 | 3,980 | 4,002 | 3,908 | 3,915 | 867,300 | 406,000 | 98% | ▼▼ | 4777 | 0 | 0 | 98% | 15% |
| 20260114 | 3,910 | 3,999 | 3,873 | 3,958 | 677,000 | -190,300 | 101% | ▲ | 8882 | 51 | 0 | 99% | 13% |
| 20260115 | 3,929 | 3,978 | 3,923 | 3,956 | 367,200 | -309,800 | 100% | ▼ | 8228 | 51 | 0 | 99% | 13% |
| 20260116 | 3,936 | 3,994 | 3,894 | 3,994 | 424,400 | 57,200 | 101% | ▲ | 1711 | 51 | 0 | 100% | 14% |
| 20260119 | 3,953 | 3,990 | 3,940 | 3,952 | 302,400 | -122,000 | 99% | ▼ | 8228 | 51 | 0 | 99% | 13% |
| 20260120 | 3,950 | 3,974 | 3,925 | 3,957 | 329,400 | 27,000 | 100% | ▲ | 7771 | 51 | 0 | 99% | 13% |
| 20260121 | 3,945 | 3,962 | 3,913 | 3,932 | 383,400 | 54,000 | 99% | ▼ | 7777 | 0 | 0 | 98% | 12% |
| 20260122 | 3,944 | 3,975 | 3,937 | 3,937 | 372,300 | -11,100 | 100% | ▲ | 2282 | 0 | 0 | 99% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,392,223 | 1% | ▼ | -217,300 |
| 2026-01-06 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,609,523 | 1% | ▼ | -244,774 |
| 2025-12-30 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 1,088,440 | 0% | ▼ | -164,300 |
| 2025-12-25 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 1,252,740 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 734,600 | 187,300 | 271,100 | 187,300 | 463,500 | 0 |
| 2026-01-09 | 874,900 | 189,100 | 333,600 | 189,100 | 541,300 | 0 |
| 2025-12-26 | 1,397,200 | 312,600 | 482,500 | 189,600 | 914,700 | 123,000 |