[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:382億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 1,333 | 1,334 | 1,290 | 1,294 | 95,900 | 17,000 | 98% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251205 | 1,331 | 1,332 | 1,308 | 1,321 | 124,200 | -114,100 | 99% | ▼▼▼▼▼▼▼▼▼ | 8588 | 24 | 0 | 88% | 0% |
| 20251209 | 1,348 | 1,353 | 1,318 | 1,325 | 67,200 | -8,000 | 98% | ▼ | 2828 | 0 | 0 | 88% | 0% |
| 20251212 | 1,310 | 1,328 | 1,300 | 1,326 | 83,300 | -12,600 | 102% | ▲ | 8282 | 0 | 0 | 88% | 2% |
| 20251210 | 1,339 | 1,340 | 1,320 | 1,327 | 78,900 | 11,700 | 100% | ▲ | 7171 | 0 | 0 | 88% | 0% |
| 20251204 | 1,382 | 1,382 | 1,308 | 1,340 | 238,300 | 153,100 | 96% | ▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20251208 | 1,320 | 1,348 | 1,319 | 1,348 | 75,200 | -49,000 | 102% | ▲ | 2282 | 0 | 0 | 90% | 2% |
| 20251203 | 1,420 | 1,428 | 1,391 | 1,395 | 85,200 | -47,100 | 98% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20251202 | 1,445 | 1,447 | 1,398 | 1,417 | 132,300 | 65,600 | 98% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251201 | 1,470 | 1,471 | 1,445 | 1,450 | 66,700 | 26,600 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 92% | 2% |
| 20251119 | 1,499 | 1,500 | 1,456 | 1,456 | 70,500 | -22,900 | 97% | ▼ | 8828 | 0 | 0 | 93% | 3% |
| 20251120 | 1,472 | 1,475 | 1,456 | 1,458 | 23,200 | -47,300 | 100% | ▲ | 8582 | 0 | 0 | 93% | 3% |
| 20251113 | 1,471 | 1,471 | 1,453 | 1,462 | 53,600 | -57,800 | 100% | ▼ | 8228 | 0 | 0 | 93% | 4% |
| 20251128 | 1,474 | 1,485 | 1,463 | 1,471 | 40,100 | 12,500 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 3% |
| 20251114 | 1,450 | 1,475 | 1,450 | 1,475 | 68,900 | 15,300 | 101% | ▲ | 1771 | 51 | 0 | 94% | 5% |
| 20251127 | 1,492 | 1,492 | 1,474 | 1,478 | 27,600 | -4,200 | 100% | ▼▼▼ | 8828 | 0 | 0 | 94% | 4% |
| 20251126 | 1,486 | 1,499 | 1,478 | 1,482 | 31,800 | -8,800 | 100% | ▼▼ | 2288 | 0 | 0 | 94% | 4% |
| 20251117 | 1,455 | 1,487 | 1,454 | 1,486 | 83,400 | 14,500 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 5% |
| 20251125 | 1,489 | 1,489 | 1,474 | 1,487 | 40,600 | -79,100 | 100% | ▼ | 8228 | 0 | 0 | 94% | 5% |
| 20251121 | 1,458 | 1,500 | 1,458 | 1,493 | 119,700 | 96,500 | 102% | ▲▲ | 1171 | 10 | 0 | 95% | 5% |
| 20251118 | 1,475 | 1,510 | 1,475 | 1,505 | 93,400 | 10,000 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-12-04 | 4839 | モルガン・スタンレーMUFG証券株式会社 | 169,567 | 1% | ▼ | -30,900 |
| 2025-12-08 | 4839 | MERRILL LYNCH INTERNATIONAL | 144,176 | 0% | ▼ | -200 |
| 2025-12-03 | 4839 | MERRILL LYNCH INTERNATIONAL | 144,376 | 1% | ▲ | 500 |
| 2025-12-02 | 4839 | MERRILL LYNCH INTERNATIONAL | 143,876 | 0% | ▼ | -1,800 |
| 2025-12-01 | 4839 | MERRILL LYNCH INTERNATIONAL | 145,676 | 1% | ▲ | 1,800 |
| 2025-11-13 | 4839 | MERRILL LYNCH INTERNATIONAL | 156,076 | 1% | ▲ | 6,500 |
| 2025-11-28 | 4839 | MERRILL LYNCH INTERNATIONAL | 143,876 | 0% | ▼ | -1,900 |
| 2025-11-14 | 4839 | モルガン・スタンレーMUFG証券株式会社 | 200,467 | 1% | ▼ | -24,000 |
| 2025-11-14 | 4839 | MERRILL LYNCH INTERNATIONAL | 155,076 | 1% | ▼ | -1,000 |
| 2025-11-26 | 4839 | MERRILL LYNCH INTERNATIONAL | 145,776 | 1% | ▲ | 2,900 |
| 2025-11-17 | 4839 | GOLDMAN SACHS INTERNATIONAL | 230,133 | 1% | ▼ | -1,900 |
| 2025-11-17 | 4839 | MERRILL LYNCH INTERNATIONAL | 160,176 | 1% | ▲ | 5,100 |
| 2025-11-21 | 4839 | MERRILL LYNCH INTERNATIONAL | 142,876 | 0% | ▼ | -15,100 |
| 2025-11-18 | 4839 | GOLDMAN SACHS INTERNATIONAL | 236,533 | 1% | ▲ | 6,400 |
| 2025-11-18 | 4839 | MERRILL LYNCH INTERNATIONAL | 157,976 | 1% | ▼ | -2,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 767,200 | 128,400 | 328,100 | 7,100 | 439,100 | 121,300 |
| 2025-11-21 | 704,800 | 125,000 | 286,900 | 7,100 | 417,900 | 117,900 |
| 2025-11-28 | 692,300 | 124,500 | 286,100 | 7,100 | 406,200 | 117,400 |
| 2025-12-05 | 711,400 | 108,000 | 317,600 | 7,000 | 393,800 | 101,000 |