[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/情報･通信業】 売上高:5507610 当期純利益:-201340 総資産:14403000 時価:7557億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 3,221 | 3,238 | 3,150 | 3,227 | 1,029,400 | 332,000 | 100% | ▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20250827 | 3,268 | 3,282 | 3,232 | 3,236 | 697,400 | 41,600 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20250826 | 3,311 | 3,313 | 3,281 | 3,282 | 655,800 | -35,400 | 99% | ▼▼▼ | 8288 | 24 | 0 | 91% | 0% |
| 20250806 | 3,406 | 3,426 | 3,362 | 3,380 | 1,110,300 | -305,600 | 98% | ▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20250807 | 3,378 | 3,407 | 3,318 | 3,336 | 854,600 | -255,700 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 86% | 0% |
| 20250808 | 3,329 | 3,354 | 3,294 | 3,312 | 919,700 | 65,100 | 99% | ▼▼▼▼▼ | 7777 | 51 | 0 | 86% | 0% |
| 20250815 | 3,273 | 3,309 | 3,244 | 3,299 | 889,200 | 43,400 | 100% | ▲ | 7771 | 0 | 0 | 85% | 0% |
| 20250814 | 3,338 | 3,344 | 3,266 | 3,291 | 845,800 | -1,300 | 98% | ▼▼ | 8888 | 51 | 0 | 85% | 0% |
| 20250813 | 3,348 | 3,388 | 3,311 | 3,344 | 847,100 | -208,100 | 100% | ▼ | 8228 | 51 | 0 | 87% | 1% |
| 20250825 | 3,327 | 3,340 | 3,275 | 3,323 | 691,200 | 185,700 | 100% | ▼▼ | 7777 | 0 | 0 | 91% | 1% |
| 20250822 | 3,350 | 3,359 | 3,313 | 3,327 | 505,500 | -87,600 | 99% | ▼ | 5228 | 51 | 0 | 90% | 1% |
| 20250820 | 3,338 | 3,365 | 3,308 | 3,316 | 752,100 | -149,700 | 98% | ▼ | 8888 | 0 | 0 | 87% | 1% |
| 20250812 | 3,303 | 3,398 | 3,302 | 3,358 | 1,055,200 | 135,500 | 101% | ▲ | 1171 | 0 | 0 | 87% | 1% |
| 20250818 | 3,283 | 3,366 | 3,282 | 3,357 | 847,500 | -41,700 | 102% | ▲▲ | 2222 | 51 | 0 | 87% | 2% |
| 20250805 | 3,500 | 3,543 | 3,439 | 3,439 | 1,415,900 | -65,000 | 98% | ▼▼ | 8888 | 0 | 0 | 89% | 2% |
| 20250821 | 3,310 | 3,359 | 3,297 | 3,351 | 593,100 | -159,000 | 101% | ▲ | 8882 | 51 | 0 | 90% | 2% |
| 20250819 | 3,361 | 3,397 | 3,324 | 3,377 | 901,800 | 54,300 | 101% | ▲▲▲ | 1111 | 40 | 0 | 87% | 3% |
| 20250804 | 3,527 | 3,548 | 3,448 | 3,493 | 1,480,900 | -113,300 | 97% | ▼ | 8888 | 0 | 0 | 90% | 3% |
| 20250731 | 3,600 | 3,607 | 3,562 | 3,563 | 1,022,000 | -417,800 | 100% | ▼▼▼▼▼▼▼ | 8288 | 51 | 0 | 92% | 5% |
| 20250801 | 3,595 | 3,630 | 3,514 | 3,589 | 1,594,200 | 572,200 | 101% | ▲ | 1771 | 0 | 0 | 93% | 6% |
| 20250730 | 3,633 | 3,648 | 3,534 | 3,570 | 1,439,800 | -167,200 | 99% | ▼▼▼▼▼▼ | 8888 | 51 | 0 | 92% | 6% |
| 20250729 | 3,667 | 3,669 | 3,569 | 3,614 | 1,607,000 | 432,500 | 99% | ▼▼▼▼▼ | 7777 | 51 | 0 | 94% | 7% |
| 20250728 | 3,718 | 3,718 | 3,632 | 3,661 | 1,174,500 | -503,100 | 99% | ▼▼▼▼ | 8828 | 51 | 0 | 95% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,123,330 | 0% | ▼ | -218,392 |
| 2025-07-28 | 4676 | UBS AG | 1,181,542 | 1% | ▲ | 21,800 |
| 2025-07-30 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 1,031,499 | 0% | ▼ | -247,074 |
| 2025-07-31 | 4676 | UBS AG | 1,170,042 | 0% | ▼ | -11,500 |
| 2025-08-05 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 1,224,799 | 1% | ▲ | |
| 2025-08-06 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 1,166,999 | 0% | ▼ | -57,800 |
| 2025-08-07 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 1,255,999 | 1% | ▲ | 89,000 |
| 2025-08-12 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 1,465,521 | 1% | ▲ | 209,522 |
| 2025-08-14 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 1,723,721 | 1% | ▲ | 258,200 |
| 2025-08-18 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 1,927,721 | 1% | ▲ | 204,000 |
| 2025-08-20 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 2,124,621 | 1% | ▲ | 196,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 2,329,000 | 1,901,300 | 757,300 | 179,000 | 1,571,700 | 1,722,300 |
| 2025-08-08 | 2,361,600 | 1,769,900 | 713,200 | 191,100 | 1,648,400 | 1,578,800 |
| 2025-08-15 | 2,412,600 | 1,724,200 | 719,600 | 201,100 | 1,693,000 | 1,523,100 |
| 2025-08-22 | 2,483,900 | 1,663,000 | 708,400 | 206,900 | 1,775,500 | 1,456,100 |