[4839]ＷＯＷＯＷ:【衛星放送】映画・音楽などの番組編成でBS放送
Yahoo! 【プライム/情報･通信業】 売上高:767570 当期純利益:6370 総資産:1004990 時価:426億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,708 | 1,715 | 1,515 | 1,520 | 1,317,700 | 1,073,300 | 88% | ▼ | 7717 | 22 | 8 | 84% | 12% |
| 20250819 | 1,550 | 1,597 | 1,534 | 1,595 | 655,500 | -662,200 | 105% | ▲ | 8282 | 0 | 2 | 89% | 18% |
| 20250820 | 1,590 | 1,687 | 1,570 | 1,666 | 416,100 | -239,400 | 104% | ▲▲ | 2222 | 0 | 2 | 93% | 21% |
| 20250821 | 1,668 | 1,720 | 1,660 | 1,693 | 338,900 | -77,200 | 102% | ▲▲▲ | 2222 | 0 | 5 | 94% | 22% |
| 20250822 | 1,693 | 1,729 | 1,657 | 1,679 | 385,500 | 46,600 | 99% | ▼ | 1717 | 51 | 4 | 93% | 19% |
| 20250825 | 1,708 | 1,738 | 1,677 | 1,713 | 239,700 | -145,800 | 102% | ▲ | 2222 | 51 | 3 | 95% | 21% |
| 20250826 | 1,715 | 1,756 | 1,715 | 1,730 | 182,100 | -57,600 | 101% | ▲▲ | 2222 | 51 | 7 | 96% | 22% |
| 20250827 | 1,729 | 1,796 | 1,724 | 1,794 | 344,500 | 162,400 | 104% | ▲▲▲ | 1111 | 41 | 6 | 100% | 27% |
| 20250828 | 1,789 | 1,789 | 1,697 | 1,751 | 464,500 | 120,000 | 98% | ▼ | 7717 | 0 | 0 | 97% | 21% |
| 20250829 | 1,732 | 1,770 | 1,729 | 1,754 | 272,400 | -192,100 | 100% | ▲ | 8282 | 0 | 4 | 97% | 18% |
| 20250901 | 1,773 | 1,818 | 1,742 | 1,745 | 324,200 | 51,800 | 99% | ▼ | 1117 | 0 | 0 | 97% | 17% |
| 20250902 | 1,760 | 1,792 | 1,741 | 1,742 | 208,200 | -116,000 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 15% |
| 20250903 | 1,742 | 1,835 | 1,742 | 1,826 | 391,500 | 183,300 | 105% | ▲ | 1171 | 0 | 0 | 100% | 20% |
| 20250904 | 1,800 | 1,810 | 1,750 | 1,750 | 360,500 | -31,000 | 96% | ▼ | 8228 | 0 | 0 | 96% | 15% |
| 20250905 | 1,751 | 1,785 | 1,681 | 1,697 | 411,800 | 51,300 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 12% |
| 20250908 | 1,710 | 1,740 | 1,695 | 1,727 | 219,800 | -192,000 | 102% | ▲ | 8282 | 0 | 3 | 95% | 14% |
| 20250909 | 1,726 | 1,800 | 1,726 | 1,752 | 226,800 | 7,000 | 101% | ▲▲ | 1111 | 40 | 3 | 96% | 15% |
| 20250910 | 1,759 | 1,815 | 1,713 | 1,805 | 433,600 | 206,800 | 103% | ▲▲▲ | 1711 | 0 | 0 | 99% | 19% |
| 20250911 | 1,800 | 1,832 | 1,790 | 1,817 | 228,500 | -205,100 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 20% |
| 20250912 | 1,832 | 1,857 | 1,662 | 1,682 | 839,500 | 611,000 | 93% | ▼ | 1717 | 22 | 0 | 92% | 11% |
| 20250916 | 1,489 | 1,540 | 1,356 | 1,480 | 1,697,700 | 858,200 | 88% | ▼▼ | 7777 | 22 | 0 | 81% | 0% |
| 20250917 | 1,474 | 1,474 | 1,415 | 1,433 | 534,100 | 0% | -- | 0 | % | % |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-11 | 4839 | GOLDMAN SACHS INTERNATIONAL | 444,033 | 2% | ▲ | 24,100 |
| 2025-09-10 | 4839 | GOLDMAN SACHS INTERNATIONAL | 419,933 | 1% | ▲ | 36,100 |
| 2025-09-09 | 4839 | GOLDMAN SACHS INTERNATIONAL | 383,833 | 1% | ▲ | 25,900 |
| 2025-09-04 | 4839 | GOLDMAN SACHS INTERNATIONAL | 357,933 | 1% | ▲ | 29,539 |
| 2025-09-02 | 4839 | モルガン・スタンレーMUFG証券株式会社 | 143,754 | 0% | ▼ | -2,300 |
| 2025-09-02 | 4839 | GOLDMAN SACHS INTERNATIONAL | 328,394 | 1% | ▲ | 24,900 |
| 2025-09-01 | 4839 | GOLDMAN SACHS INTERNATIONAL | 303,494 | 1% | ▲ | 25,300 |
| 2025-08-28 | 4839 | GOLDMAN SACHS INTERNATIONAL | 278,194 | 1% | ▲ | 41,600 |
| 2025-08-22 | 4839 | モルガン・スタンレーMUFG証券株式会社 | 146,054 | 1% | ▲ | |
| 2025-08-21 | 4839 | GOLDMAN SACHS INTERNATIONAL | 236,594 | 1% | ▲ | 28,400 |
| 2025-08-19 | 4839 | GOLDMAN SACHS INTERNATIONAL | 208,194 | 1% | ▲ | 35,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 1,202,900 | 322,800 | 573,800 | 45,400 | 629,100 | 277,400 |
| 2025-08-29 | 1,209,200 | 295,200 | 548,900 | 26,800 | 660,300 | 268,400 |
| 2025-08-22 | 1,019,200 | 292,300 | 402,100 | 19,400 | 617,100 | 272,900 |