[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/25情報･通信業】 売上高:767570 当期純利益:6370 総資産:1004990 時価:429億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 1,320 | 1,348 | 1,319 | 1,348 | 75,200 | -49,000 | 102% | ▲ | 2282 | 0 | 13 | 90% | 2% |
| 20251209 | 1,348 | 1,353 | 1,318 | 1,325 | 67,200 | -8,000 | 98% | ▼ | 2828 | 0 | 15 | 88% | 0% |
| 20251210 | 1,339 | 1,340 | 1,320 | 1,327 | 78,900 | 11,700 | 100% | ▲ | 7171 | 0 | 13 | 88% | 0% |
| 20251211 | 1,333 | 1,334 | 1,290 | 1,294 | 95,900 | 17,000 | 98% | ▼ | 7777 | 0 | 12 | 86% | 0% |
| 20251212 | 1,310 | 1,328 | 1,300 | 1,326 | 83,300 | -12,600 | 102% | ▲ | 8282 | 0 | 8 | 88% | 2% |
| 20251215 | 1,326 | 1,341 | 1,320 | 1,329 | 63,600 | -19,700 | 100% | ▲▲ | 2222 | 0 | 9 | 88% | 3% |
| 20251216 | 1,330 | 1,330 | 1,311 | 1,311 | 69,900 | 6,300 | 99% | ▼ | 7717 | 0 | 9 | 87% | 1% |
| 20251217 | 1,313 | 1,332 | 1,300 | 1,324 | 81,600 | 11,700 | 101% | ▲ | 1771 | 0 | 5 | 89% | 2% |
| 20251218 | 1,324 | 1,344 | 1,323 | 1,332 | 53,300 | -28,300 | 101% | ▲▲ | 2222 | 0 | 5 | 89% | 3% |
| 20251219 | 1,330 | 1,338 | 1,326 | 1,336 | 62,600 | 9,300 | 100% | ▲▲▲ | 7111 | 0 | 6 | 89% | 3% |
| 20251222 | 1,340 | 1,368 | 1,337 | 1,351 | 95,400 | 32,800 | 101% | ▲▲▲▲ | 1111 | 40 | 5 | 91% | 4% |
| 20251223 | 1,358 | 1,394 | 1,355 | 1,385 | 126,400 | 31,000 | 103% | ▲▲▲▲▲ | 1111 | 40 | 5 | 93% | 7% |
| 20251224 | 1,380 | 1,438 | 1,380 | 1,392 | 151,000 | 24,600 | 101% | ▲▲▲▲▲▲ | 1111 | 40 | 6 | 94% | 8% |
| 20251225 | 1,400 | 1,408 | 1,382 | 1,393 | 87,000 | -64,000 | 100% | ▲▲▲▲▲▲▲ | 8222 | 0 | 6 | 95% | 8% |
| 20251226 | 1,393 | 1,419 | 1,393 | 1,412 | 99,500 | 12,500 | 101% | ▲▲▲▲▲▲▲▲ | 1171 | 0 | 5 | 97% | 9% |
| 20251229 | 1,425 | 1,443 | 1,412 | 1,439 | 75,800 | -23,700 | 102% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 11% |
| 20251230 | 1,435 | 1,462 | 1,426 | 1,448 | 70,400 | -5,400 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 12% |
| 20260105 | 1,451 | 1,462 | 1,445 | 1,462 | 62,600 | -7,800 | 101% | ▲▲▲▲▲▲▲▲▲▲▲ | 5222 | 0 | 3 | 100% | 13% |
| 20260106 | 1,464 | 1,510 | 1,461 | 1,509 | 121,400 | 58,800 | 103% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20260107 | 1,518 | 1,534 | 1,509 | 1,524 | 116,500 | -4,900 | 101% | ▲▲▲▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20260108 | 1,515 | 1,522 | 1,446 | 1,460 | 149,300 | 32,800 | 96% | ▼ | 7777 | 0 | 0 | 96% | 13% |
| 20260109 | 1,481 | 1,498 | 1,469 | 1,489 | 77,800 | -71,500 | 102% | ▲ | 8282 | 0 | 0 | 98% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4839 | GOLDMAN SACHS INTERNATIONAL | 292,223 | 1% | ▲ | 30,400 |
| 2025-12-22 | 4839 | GOLDMAN SACHS INTERNATIONAL | 261,823 | 1% | ▲ | 25,290 |
| 2025-12-11 | 4839 | モルガン・スタンレーMUFG証券株式会社 | 142,567 | 0% | ▼ | -27,000 |
| 2025-12-08 | 4839 | MERRILL LYNCH INTERNATIONAL | 144,176 | 0% | ▼ | -200 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 628,300 | 96,600 | 293,000 | 6,800 | 335,300 | 89,800 |
| 2025-12-19 | 675,900 | 87,500 | 312,400 | 6,700 | 363,500 | 80,800 |
| 2025-12-12 | 714,700 | 93,400 | 313,900 | 6,900 | 400,800 | 86,500 |