[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:8641億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 3,570 | 3,593 | 3,540 | 3,583 | 344,200 | -105,500 | 100% | ▲ | 8882 | 0 | 0 | 97% | 5% |
| 20251224 | 3,571 | 3,595 | 3,494 | 3,501 | 445,300 | 101,100 | 98% | ▼ | 1717 | 51 | 0 | 94% | 3% |
| 20251222 | 3,675 | 3,689 | 3,566 | 3,577 | 449,700 | -261,800 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20251211 | 3,449 | 3,460 | 3,397 | 3,404 | 464,200 | -28,700 | 99% | ▼▼▼ | 8888 | 24 | 4 | 95% | 0% |
| 20251210 | 3,498 | 3,508 | 3,433 | 3,449 | 492,900 | -171,700 | 99% | ▼▼ | 8888 | 0 | 5 | 97% | 1% |
| 20251218 | 3,646 | 3,699 | 3,603 | 3,666 | 522,100 | -127,800 | 100% | ▲ | 8882 | 0 | 0 | 99% | 8% |
| 20251204 | 3,430 | 3,457 | 3,402 | 3,447 | 524,200 | -33,100 | 100% | ▲▲ | 2222 | 0 | 9 | 97% | 2% |
| 20251205 | 3,419 | 3,435 | 3,398 | 3,411 | 556,600 | 32,400 | 99% | ▼ | 7777 | 0 | 7 | 95% | 1% |
| 20251203 | 3,409 | 3,454 | 3,389 | 3,430 | 557,300 | -27,700 | 101% | ▲ | 8882 | 0 | 9 | 96% | 2% |
| 20251215 | 3,552 | 3,604 | 3,517 | 3,591 | 564,100 | -185,900 | 101% | ▲▲ | 2222 | 0 | 11 | 100% | 6% |
| 20251202 | 3,456 | 3,456 | 3,393 | 3,401 | 585,000 | -519,400 | 98% | ▼▼▼ | 8888 | 24 | 11 | 95% | 2% |
| 20251229 | 3,709 | 3,780 | 3,699 | 3,748 | 588,400 | -366,900 | 101% | ▲▲▲ | 2282 | 0 | 0 | 100% | 10% |
| 20251230 | 3,800 | 3,830 | 3,690 | 3,690 | 647,000 | 58,600 | 98% | ▼ | 1717 | 0 | 0 | 98% | 8% |
| 20251217 | 3,708 | 3,710 | 3,626 | 3,659 | 649,900 | -1,926,600 | 99% | ▼ | 8888 | 0 | 0 | 99% | 8% |
| 20251209 | 3,548 | 3,552 | 3,434 | 3,482 | 664,600 | -101,600 | 98% | ▼ | 8828 | 0 | 15 | 97% | 3% |
| 20251128 | 3,570 | 3,570 | 3,468 | 3,514 | 702,700 | -1,400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20251219 | 3,677 | 3,690 | 3,611 | 3,642 | 711,500 | 189,400 | 99% | ▼ | 7117 | 0 | 0 | 98% | 7% |
| 20251212 | 3,447 | 3,552 | 3,426 | 3,552 | 750,000 | 285,800 | 104% | ▲ | 1171 | 0 | 3 | 99% | 4% |
| 20251208 | 3,462 | 3,562 | 3,448 | 3,559 | 766,200 | 209,600 | 104% | ▲ | 1111 | 0 | 7 | 100% | 5% |
| 20251226 | 3,720 | 3,744 | 3,681 | 3,705 | 955,300 | -2,662,800 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 9% |
| 20251201 | 3,600 | 3,632 | 3,465 | 3,465 | 1,104,400 | 401,700 | 99% | ▼▼ | 1717 | 0 | 0 | 97% | 4% |
| 20251216 | 3,801 | 3,809 | 3,665 | 3,705 | 2,576,500 | 2,012,400 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251225 | 3,685 | 3,789 | 3,585 | 3,681 | 3,618,100 | 3,172,800 | 105% | ▲ | 1111 | 0 | 0 | 99% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-04 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,906,031 | 1% | ▲ | 51,800 |
| 2025-12-17 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,854,297 | 1% | ▼ | -19,866 |
| 2025-12-09 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,874,163 | 1% | ▲ | 28,956 |
| 2025-11-28 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,854,231 | 1% | ▼ | -177,029 |
| 2025-11-28 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 1,141,958 | 0% | ▼ | -122,815 |
| 2025-12-08 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,845,207 | 1% | ▼ | -60,824 |
| 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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 1,587,000 | 614,500 | 466,000 | 176,200 | 1,121,000 | 438,300 |
| 2025-12-05 | 1,660,400 | 554,100 | 414,200 | 173,700 | 1,246,200 | 380,400 |
| 2025-12-12 | 1,589,900 | 502,500 | 396,900 | 196,600 | 1,193,000 | 305,900 |
| 2025-12-19 | 1,423,800 | 443,900 | 469,400 | 196,700 | 954,400 | 247,200 |