[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:430億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251104 | 1,483 | 1,590 | 1,465 | 1,574 | 510,000 | 420,400 | 108% | ▲▲ | 1111 | 40 | 1 | 100% | 12% |
| 20251118 | 1,475 | 1,510 | 1,475 | 1,505 | 93,400 | 10,000 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 6% |
| 20251121 | 1,458 | 1,500 | 1,458 | 1,493 | 119,700 | 96,500 | 102% | ▲▲ | 1171 | 10 | 0 | 95% | 5% |
| 20251117 | 1,455 | 1,487 | 1,454 | 1,486 | 83,400 | 14,500 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 5% |
| 20251114 | 1,450 | 1,475 | 1,450 | 1,475 | 68,900 | 15,300 | 101% | ▲ | 1771 | 51 | 0 | 94% | 5% |
| 20251112 | 1,451 | 1,493 | 1,444 | 1,469 | 111,400 | 32,300 | 101% | ▲▲▲ | 1111 | 51 | 0 | 93% | 5% |
| 20251113 | 1,471 | 1,471 | 1,453 | 1,462 | 53,600 | -57,800 | 100% | ▼ | 8228 | 0 | 0 | 93% | 4% |
| 20251120 | 1,472 | 1,475 | 1,456 | 1,458 | 23,200 | -47,300 | 100% | ▲ | 8582 | 0 | 0 | 93% | 3% |
| 20251119 | 1,499 | 1,500 | 1,456 | 1,456 | 70,500 | -22,900 | 97% | ▼ | 8828 | 0 | 0 | 93% | 3% |
| 20251031 | 1,450 | 1,465 | 1,435 | 1,453 | 89,600 | -16,300 | 101% | ▲ | 2822 | 0 | 2 | 99% | 3% |
| 20251029 | 1,467 | 1,467 | 1,435 | 1,450 | 191,500 | 86,800 | 102% | ▲ | 1111 | 0 | 4 | 99% | 3% |
| 20251111 | 1,443 | 1,456 | 1,431 | 1,450 | 79,100 | -6,600 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 3% |
| 20251022 | 1,437 | 1,452 | 1,430 | 1,446 | 96,000 | -17,100 | 102% | ▲▲▲ | 2222 | 0 | 9 | 99% | 6% |
| 20251023 | 1,454 | 1,460 | 1,440 | 1,445 | 72,200 | -23,800 | 100% | ▼ | 2228 | 0 | 8 | 99% | 5% |
| 20251110 | 1,430 | 1,450 | 1,422 | 1,443 | 85,700 | -120,500 | 101% | ▲ | 2222 | 0 | 7 | 92% | 3% |
| 20251030 | 1,446 | 1,455 | 1,436 | 1,442 | 105,900 | -85,600 | 99% | ▼ | 8288 | 0 | 3 | 99% | 3% |
| 20251105 | 1,478 | 1,490 | 1,434 | 1,437 | 400,000 | -110,000 | 91% | ▼ | 8888 | 0 | 0 | 91% | 2% |
| 20251027 | 1,426 | 1,445 | 1,421 | 1,433 | 87,600 | 5,400 | 101% | ▲ | 7171 | 0 | 6 | 98% | 2% |
| 20251106 | 1,434 | 1,458 | 1,424 | 1,431 | 142,000 | -258,000 | 100% | ▼▼ | 8888 | 0 | 0 | 91% | 2% |
| 20251107 | 1,420 | 1,442 | 1,408 | 1,427 | 206,200 | 64,200 | 100% | ▼▼▼ | 7777 | 24 | 8 | 91% | 2% |
| 20251028 | 1,435 | 1,441 | 1,410 | 1,420 | 104,700 | 17,100 | 99% | ▼ | 7717 | 0 | 5 | 97% | 1% |
| 20251024 | 1,456 | 1,459 | 1,416 | 1,420 | 82,200 | 10,000 | 98% | ▼▼ | 7717 | 0 | 7 | 97% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-18 | 4839 | GOLDMAN SACHS INTERNATIONAL | 236,533 | 1% | ▲ | 6,400 |
| 2025-11-18 | 4839 | MERRILL LYNCH INTERNATIONAL | 157,976 | 1% | ▼ | -2,200 |
| 2025-11-17 | 4839 | GOLDMAN SACHS INTERNATIONAL | 230,133 | 1% | ▼ | -1,900 |
| 2025-11-17 | 4839 | MERRILL LYNCH INTERNATIONAL | 160,176 | 1% | ▲ | 5,100 |
| 2025-11-14 | 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 |
| 2025-11-12 | 4839 | MERRILL LYNCH INTERNATIONAL | 149,576 | 1% | ▼ | -3,700 |
| 2025-11-13 | 4839 | MERRILL LYNCH INTERNATIONAL | 156,076 | 1% | ▲ | 6,500 |
| 2025-10-29 | 4839 | GOLDMAN SACHS INTERNATIONAL | 226,333 | 1% | ▼ | -33,200 |
| 2025-11-11 | 4839 | MERRILL LYNCH INTERNATIONAL | 153,276 | 1% | ▲ | 7,000 |
| 2025-10-29 | 4839 | モルガン・スタンレーMUFG証券株式会社 | 239,467 | 1% | ▲ | 10,800 |
| 2025-11-10 | 4839 | MERRILL LYNCH INTERNATIONAL | 146,276 | 1% | ▲ | |
| 2025-10-30 | 4839 | GOLDMAN SACHS INTERNATIONAL | 232,033 | 1% | ▲ | 5,700 |
| 2025-11-07 | 4839 | モルガン・スタンレーMUFG証券株式会社 | 224,467 | 1% | ▼ | -15,000 |
| 2025-10-24 | 4839 | モルガン・スタンレーMUFG証券株式会社 | 228,667 | 1% | ▼ | -4,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 816,600 | 161,200 | 324,100 | 7,100 | 492,500 | 154,100 |
| 2025-10-31 | 813,000 | 149,200 | 325,400 | 8,900 | 487,600 | 140,300 |
| 2025-11-07 | 803,400 | 135,600 | 336,900 | 7,100 | 466,500 | 128,500 |
| 2025-11-14 | 767,200 | 128,400 | 328,100 | 7,100 | 439,100 | 121,300 |