[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:9084億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260421 | 4,065 | 4,065 | 3,931 | 3,932 | 479,900 | -1,276,200 | 97% | ▼ | 8228 | 0 | 0 | 90% | 4% |
| 20260417 | 3,949 | 3,951 | 3,761 | 3,773 | 1,675,300 | -1,263,300 | 97% | ▼▼▼▼▼▼▼▼ | 8288 | 24 | 0 | 86% | 0% |
| 20260410 | 4,260 | 4,305 | 4,244 | 4,260 | 484,200 | -675,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 15% |
| 20260330 | 4,011 | 4,105 | 4,009 | 4,038 | 942,500 | -377,000 | 97% | ▼ | 8888 | 0 | 6 | 97% | 12% |
| 20260401 | 4,020 | 4,140 | 4,019 | 4,140 | 683,200 | -298,200 | 104% | ▲ | 2282 | 0 | 4 | 99% | 13% |
| 20260414 | 4,225 | 4,239 | 4,171 | 4,198 | 530,400 | -275,100 | 100% | ▼▼▼▼▼ | 8228 | 24 | 0 | 96% | 10% |
| 20260402 | 4,140 | 4,169 | 4,050 | 4,075 | 527,300 | -155,900 | 98% | ▼ | 2228 | 0 | 4 | 98% | 11% |
| 20260423 | 4,012 | 4,034 | 3,901 | 3,969 | 479,000 | -137,800 | 100% | ▼ | 2228 | 0 | 0 | 90% | 5% |
| 20260427 | 3,966 | 4,004 | 3,925 | 3,937 | 366,700 | -130,800 | 97% | ▼ | 8828 | 51 | 0 | 90% | 4% |
| 20260409 | 4,296 | 4,343 | 4,268 | 4,284 | 1,160,100 | -77,500 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 17% |
| 20260408 | 4,444 | 4,444 | 4,267 | 4,295 | 1,237,600 | -52,100 | 98% | ▼ | 8528 | 0 | 0 | 98% | 17% |
| 20260403 | 4,101 | 4,185 | 4,101 | 4,164 | 515,400 | -11,900 | 102% | ▲ | 2282 | 51 | 3 | 100% | 14% |
| 20260424 | 3,951 | 4,064 | 3,932 | 4,059 | 497,500 | 18,500 | 102% | ▲ | 1171 | 51 | 0 | 93% | 8% |
| 20260331 | 4,065 | 4,129 | 3,995 | 3,995 | 981,400 | 38,900 | 99% | ▼▼ | 1717 | 0 | 5 | 96% | 11% |
| 20260420 | 3,835 | 4,132 | 3,831 | 4,066 | 1,756,100 | 80,800 | 108% | ▲ | 1171 | 0 | 1 | 93% | 8% |
| 20260422 | 3,900 | 4,014 | 3,867 | 3,979 | 616,800 | 136,900 | 101% | ▲ | 7771 | 0 | 0 | 91% | 5% |
| 20260406 | 4,264 | 4,322 | 4,196 | 4,294 | 776,300 | 260,900 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 17% |
| 20260413 | 4,210 | 4,256 | 4,170 | 4,202 | 805,500 | 321,300 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 13% |
| 20260428 | 3,895 | 3,956 | 3,868 | 3,879 | 790,300 | 423,600 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 3% |
| 20260407 | 4,300 | 4,466 | 4,267 | 4,386 | 1,289,700 | 513,400 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 20% |
| 20260415 | 4,250 | 4,266 | 4,148 | 4,164 | 1,374,500 | 844,100 | 99% | ▼▼▼▼▼▼ | 1717 | 24 | 0 | 95% | 8% |
| 20260416 | 4,214 | 4,214 | 3,718 | 3,904 | 2,938,600 | 1,564,100 | 94% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 89% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-30 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,863,252 | 1% | ▲ | 134,300 |
| 2026-03-31 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,812,652 | 1% | ▼ | -50,600 |
| 2026-03-31 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 1,609,216 | 1% | ▲ | 119,300 |
| 2026-04-06 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,682,152 | 1% | ▼ | -130,500 |
| 2026-04-08 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,711,752 | 1% | ▲ | 29,600 |
| 2026-04-09 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 1,410,181 | 1% | ▼ | -199,035 |
| 2026-04-16 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 1,233,067 | 1% | ▼ | -177,114 |
| 2026-04-17 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,666,552 | 1% | ▼ | -45,200 |
| 2026-04-20 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 1,436,867 | 1% | ▲ | 203,800 |
| 2026-04-21 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,719,652 | 1% | ▲ | 53,100 |
| 2026-04-22 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,665,852 | 1% | ▼ | -53,800 |
| 2026-04-24 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 1,349,490 | 1% | ▼ | -87,377 |
| 2026-04-24 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,730,652 | 1% | ▲ | 64,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 377,600 | 147,700 | 155,800 | 147,700 | 221,800 | 0 |
| 2026-04-10 | 430,300 | 141,800 | 181,400 | 141,800 | 248,900 | 0 |
| 2026-04-17 | 399,200 | 135,300 | 183,000 | 135,300 | 216,200 | 0 |
| 2026-04-24 | 306,900 | 141,500 | 162,000 | 141,500 | 144,900 | 0 |