[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:409億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 1,390 | 1,414 | 1,390 | 1,412 | 207,400 | 122,000 | 103% | ▲▲ | 1111 | 40 | 6 | 77% | 3% |
| 20250929 | 1,422 | 1,472 | 1,412 | 1,447 | 328,300 | 120,900 | 102% | ▲▲▲ | 1111 | 40 | 0 | 79% | 6% |
| 20251021 | 1,423 | 1,434 | 1,410 | 1,423 | 113,100 | 12,900 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251007 | 1,463 | 1,471 | 1,432 | 1,439 | 145,300 | 23,700 | 99% | ▼▼ | 1717 | 0 | 0 | 79% | 5% |
| 20251001 | 1,453 | 1,477 | 1,439 | 1,458 | 212,300 | -16,000 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 80% | 7% |
| 20251022 | 1,437 | 1,452 | 1,430 | 1,446 | 96,000 | -17,100 | 102% | ▲▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251015 | 1,425 | 1,448 | 1,417 | 1,444 | 73,000 | -37,000 | 101% | ▲▲ | 2222 | 51 | 0 | 98% | 6% |
| 20251023 | 1,454 | 1,460 | 1,440 | 1,445 | 72,200 | -23,800 | 100% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20251002 | 1,458 | 1,494 | 1,448 | 1,450 | 169,200 | -43,100 | 99% | ▼ | 2228 | 0 | 0 | 79% | 6% |
| 20250925 | 1,370 | 1,390 | 1,365 | 1,373 | 85,400 | -42,100 | 101% | ▲ | 2282 | 51 | 3 | 75% | 1% |
| 20251008 | 1,450 | 1,482 | 1,441 | 1,458 | 114,200 | -31,100 | 101% | ▲ | 2282 | 51 | 0 | 80% | 7% |
| 20251020 | 1,401 | 1,426 | 1,401 | 1,415 | 100,200 | 37,600 | 101% | ▲ | 7471 | 0 | 0 | 97% | 4% |
| 20251024 | 1,456 | 1,459 | 1,416 | 1,420 | 82,200 | 10,000 | 98% | ▼▼ | 7717 | 0 | 0 | 97% | 1% |
| 20251017 | 1,431 | 1,444 | 1,401 | 1,404 | 62,600 | 14,200 | 98% | ▼▼ | 7747 | 0 | 0 | 96% | 3% |
| 20251003 | 1,440 | 1,471 | 1,430 | 1,462 | 207,800 | 38,600 | 101% | ▲ | 7771 | 0 | 0 | 80% | 7% |
| 20251010 | 1,440 | 1,448 | 1,409 | 1,420 | 140,100 | 68,000 | 98% | ▼▼ | 7777 | 0 | 0 | 78% | 4% |
| 20250930 | 1,450 | 1,467 | 1,421 | 1,457 | 228,300 | -100,000 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 80% | 7% |
| 20251016 | 1,431 | 1,445 | 1,426 | 1,436 | 48,400 | -24,600 | 99% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20251009 | 1,465 | 1,468 | 1,442 | 1,450 | 72,100 | -42,100 | 99% | ▼ | 8228 | 51 | 0 | 80% | 6% |
| 20251006 | 1,450 | 1,466 | 1,444 | 1,460 | 121,600 | -86,200 | 100% | ▼ | 8228 | 0 | 0 | 80% | 7% |
| 20251014 | 1,420 | 1,435 | 1,413 | 1,434 | 110,000 | -30,100 | 101% | ▲ | 8282 | 51 | 0 | 85% | 5% |
| 20250924 | 1,377 | 1,389 | 1,354 | 1,365 | 127,500 | -27,800 | 99% | ▼▼▼▼▼▼▼ | 8888 | 24 | 4 | 75% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 4839 | GOLDMAN SACHS INTERNATIONAL | 381,833 | 1% | ▼ | -43,000 |
| 2025-09-30 | 4839 | GOLDMAN SACHS INTERNATIONAL | 340,633 | 1% | ▼ | -41,200 |
| 2025-10-01 | 4839 | モルガン・スタンレーMUFG証券株式会社 | 150,567 | 1% | ▲ | |
| 2025-10-01 | 4839 | GOLDMAN SACHS INTERNATIONAL | 308,733 | 1% | ▼ | -31,900 |
| 2025-10-02 | 4839 | GOLDMAN SACHS INTERNATIONAL | 282,333 | 1% | ▼ | -26,400 |
| 2025-10-03 | 4839 | モルガン・スタンレーMUFG証券株式会社 | 181,767 | 1% | ▲ | 31,200 |
| 2025-10-03 | 4839 | GOLDMAN SACHS INTERNATIONAL | 288,833 | 1% | ▲ | 6,500 |
| 2025-10-06 | 4839 | GOLDMAN SACHS INTERNATIONAL | 284,733 | 1% | ▼ | -4,100 |
| 2025-10-07 | 4839 | モルガン・スタンレーMUFG証券株式会社 | 201,967 | 1% | ▲ | 20,200 |
| 2025-10-07 | 4839 | GOLDMAN SACHS INTERNATIONAL | 288,733 | 1% | ▲ | 4,000 |
| 2025-10-09 | 4839 | モルガン・スタンレーMUFG証券株式会社 | 197,967 | 1% | ▼ | -4,000 |
| 2025-10-09 | 4839 | GOLDMAN SACHS INTERNATIONAL | 288,133 | 1% | ▼ | -600 |
| 2025-10-14 | 4839 | モルガン・スタンレーMUFG証券株式会社 | 203,567 | 1% | ▲ | 5,600 |
| 2025-10-17 | 4839 | GOLDMAN SACHS INTERNATIONAL | 259,533 | 1% | ▼ | -28,600 |
| 2025-10-21 | 4839 | モルガン・スタンレーMUFG証券株式会社 | 232,667 | 1% | ▲ | 29,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 935,700 | 335,300 | 356,200 | 159,400 | 579,500 | 175,900 |
| 2025-10-03 | 884,200 | 168,200 | 343,800 | 7,500 | 540,400 | 160,700 |
| 2025-10-10 | 845,300 | 172,200 | 329,700 | 7,300 | 515,600 | 164,900 |
| 2025-10-17 | 845,300 | 171,700 | 333,000 | 7,100 | 512,300 | 164,600 |