[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:8386億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260205 | 3,769 | 3,779 | 3,565 | 3,629 | 1,961,300 | -2,162,200 | 95% | ▼▼ | 8288 | 0 | 0 | 91% | 0% |
| 20260210 | 3,630 | 3,646 | 3,587 | 3,629 | 584,600 | -904,500 | 100% | ▲▲ | 2222 | 0 | 0 | 91% | 5% |
| 20260206 | 3,507 | 3,543 | 3,406 | 3,466 | 1,605,100 | -356,200 | 96% | ▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20260217 | 3,556 | 3,590 | 3,517 | 3,537 | 432,500 | -295,300 | 99% | ▼ | 8828 | 51 | 0 | 89% | 2% |
| 20260213 | 3,543 | 3,586 | 3,485 | 3,507 | 789,100 | -178,600 | 99% | ▼▼ | 8888 | 51 | 0 | 88% | 1% |
| 20260226 | 3,455 | 3,488 | 3,431 | 3,452 | 472,600 | -165,700 | 102% | ▲ | 2222 | 0 | 0 | 87% | 2% |
| 20260219 | 3,430 | 3,438 | 3,331 | 3,373 | 750,300 | -116,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 85% | 0% |
| 20260209 | 3,520 | 3,628 | 3,499 | 3,628 | 1,489,100 | -116,000 | 105% | ▲ | 2222 | 0 | 0 | 91% | 5% |
| 20260225 | 3,393 | 3,425 | 3,337 | 3,393 | 638,300 | -108,200 | 99% | ▼ | 8828 | 0 | 3 | 86% | 1% |
| 20260128 | 3,840 | 3,840 | 3,757 | 3,785 | 592,400 | -97,900 | 98% | ▼▼▼ | 8888 | 24 | 0 | 95% | 3% |
| 20260216 | 3,551 | 3,685 | 3,519 | 3,556 | 727,800 | -61,300 | 101% | ▲ | 2222 | 51 | 0 | 90% | 3% |
| 20260129 | 3,750 | 3,809 | 3,720 | 3,780 | 547,000 | -45,400 | 100% | ▼▼▼▼ | 8888 | 24 | 4 | 95% | 2% |
| 20260203 | 3,926 | 3,952 | 3,903 | 3,948 | 628,300 | -25,000 | 101% | ▲▲▲ | 8882 | 0 | 0 | 99% | 4% |
| 20260224 | 3,371 | 3,444 | 3,365 | 3,415 | 746,500 | -16,800 | 101% | ▲▲ | 2222 | 0 | 4 | 86% | 1% |
| 20260130 | 3,802 | 3,896 | 3,773 | 3,896 | 540,900 | -6,100 | 103% | ▲ | 2222 | 0 | 0 | 98% | 6% |
| 20260220 | 3,351 | 3,424 | 3,328 | 3,374 | 763,300 | 13,000 | 100% | ▲ | 7771 | 0 | 5 | 85% | 0% |
| 20260127 | 3,920 | 3,926 | 3,854 | 3,855 | 690,300 | 39,200 | 98% | ▼▼ | 7717 | 0 | 0 | 97% | 5% |
| 20260202 | 3,930 | 3,965 | 3,908 | 3,926 | 653,300 | 112,400 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20260212 | 3,582 | 3,605 | 3,538 | 3,560 | 967,700 | 383,100 | 98% | ▼ | 7777 | 0 | 0 | 89% | 3% |
| 20260218 | 3,539 | 3,545 | 3,423 | 3,423 | 867,100 | 434,600 | 97% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260227 | 3,508 | 3,593 | 3,508 | 3,581 | 1,423,100 | 950,500 | 104% | ▲▲ | 1111 | 40 | 0 | 91% | 6% |
| 20260204 | 3,980 | 4,040 | 3,475 | 3,839 | 4,123,500 | 3,495,200 | 97% | ▼ | 1717 | 22 | 0 | 96% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 1,406,793 | 1% | ▲ | 204,600 |
| 2026-01-30 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 1,675,093 | 1% | ▲ | 268,300 |
| 2026-02-04 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 1,914,428 | 1% | ▲ | 239,335 |
| 2026-02-05 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,535,787 | 1% | ▲ | 132,160 |
| 2026-02-05 | 4676 | Nomura International plc | 1,693,584 | 1% | ▲ | |
| 2026-02-05 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 1,812,328 | 1% | ▼ | |
| 2026-02-06 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 2,072,728 | 1% | ▲ | 260,400 |
| 2026-02-06 | 4676 | Nomura International plc | 505,959 | 0% | ▼ | -1,187,625 |
| 2026-02-13 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,283,932 | 1% | ▼ | -251,855 |
| 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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 783,300 | 179,000 | 269,700 | 179,000 | 513,600 | 0 |
| 2026-02-06 | 620,600 | 170,400 | 200,700 | 170,400 | 419,900 | 0 |
| 2026-02-13 | 529,900 | 173,000 | 177,700 | 173,000 | 352,200 | 0 |
| 2026-02-20 | 642,400 | 164,400 | 256,700 | 164,400 | 385,700 | 0 |