[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:7468億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251015 | 3,224 | 3,231 | 3,186 | 3,189 | 564,100 | -297,100 | 99% | ▼▼▼▼ | 8288 | 51 | 0 | 90% | 0% |
| 20251014 | 3,232 | 3,284 | 3,184 | 3,218 | 861,200 | 232,600 | 98% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251010 | 3,354 | 3,405 | 3,280 | 3,280 | 628,600 | 20,600 | 96% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251003 | 3,359 | 3,363 | 3,262 | 3,265 | 704,600 | -611,500 | 98% | ▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20251002 | 3,385 | 3,410 | 3,272 | 3,316 | 1,316,100 | 13,000 | 97% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251001 | 3,600 | 3,600 | 3,388 | 3,419 | 1,303,100 | 643,800 | 98% | ▼ | 1717 | 0 | 0 | 92% | 2% |
| 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% |
| 20251009 | 3,415 | 3,462 | 3,392 | 3,410 | 608,000 | -259,800 | 99% | ▼ | 8228 | 0 | 0 | 92% | 4% |
| 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% |
| 20251008 | 3,303 | 3,468 | 3,300 | 3,442 | 867,800 | 311,400 | 103% | ▲ | 1771 | 0 | 0 | 93% | 5% |
| 20250922 | 3,500 | 3,523 | 3,422 | 3,432 | 450,700 | -495,000 | 98% | ▼ | 8828 | 51 | 0 | 93% | 6% |
| 20250924 | 3,428 | 3,479 | 3,417 | 3,442 | 532,900 | 82,200 | 100% | ▲ | 7771 | 51 | 0 | 93% | 7% |
| 20250918 | 3,520 | 3,530 | 3,441 | 3,464 | 477,900 | -409,400 | 99% | ▼ | 2228 | 0 | 0 | 94% | 7% |
| 20250925 | 3,442 | 3,501 | 3,438 | 3,501 | 465,500 | -67,400 | 102% | ▲▲ | 2222 | 51 | 0 | 95% | 8% |
| 20250916 | 3,588 | 3,596 | 3,479 | 3,491 | 796,500 | 59,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 8% |
| 20250919 | 3,459 | 3,571 | 3,459 | 3,489 | 945,700 | 467,800 | 101% | ▲ | 1171 | 0 | 0 | 94% | 8% |
| 20250917 | 3,459 | 3,518 | 3,410 | 3,499 | 887,300 | 90,800 | 100% | ▲ | 7771 | 0 | 0 | 95% | 8% |
| 20250926 | 3,526 | 3,563 | 3,493 | 3,555 | 641,000 | 175,500 | 102% | ▲▲▲ | 1111 | 40 | 0 | 96% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-16 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 2,534,509 | 1% | ▼ | -77,300 |
| 2025-09-17 | 4676 | GOLDMAN SACHS INTERNATIONAL | 2,820,673 | 1% | ▲ | 160,354 |
| 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 |
| 2025-10-09 | 4676 | GOLDMAN SACHS INTERNATIONAL | 2,978,522 | 1% | ▼ | -146,863 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-19 | 2,185,300 | 1,460,700 | 594,400 | 241,600 | 1,590,900 | 1,219,100 |
| 2025-09-26 | 2,137,000 | 1,447,300 | 599,700 | 267,000 | 1,537,300 | 1,180,300 |
| 2025-10-03 | 2,180,500 | 1,096,800 | 607,700 | 224,600 | 1,572,800 | 872,200 |