[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:406億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260116 | 1,481 | 1,539 | 1,481 | 1,506 | 152,100 | 97,800 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 15% |
| 20260113 | 1,502 | 1,506 | 1,482 | 1,490 | 77,900 | 100 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 15% |
| 20260119 | 1,506 | 1,509 | 1,488 | 1,488 | 68,300 | -83,800 | 99% | ▼ | 8228 | 0 | 0 | 98% | 12% |
| 20260120 | 1,483 | 1,498 | 1,478 | 1,482 | 75,400 | 7,100 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 11% |
| 20260115 | 1,474 | 1,493 | 1,466 | 1,479 | 54,300 | -7,000 | 101% | ▲ | 8882 | 0 | 0 | 97% | 13% |
| 20260126 | 1,469 | 1,477 | 1,452 | 1,470 | 86,000 | 9,900 | 100% | ▲▲ | 7111 | 0 | 0 | 96% | 6% |
| 20260123 | 1,450 | 1,479 | 1,442 | 1,469 | 76,100 | 15,000 | 102% | ▲ | 1771 | 0 | 0 | 96% | 6% |
| 20260114 | 1,488 | 1,494 | 1,467 | 1,467 | 61,300 | -16,600 | 98% | ▼ | 8888 | 0 | 0 | 96% | 12% |
| 20260121 | 1,474 | 1,481 | 1,453 | 1,455 | 100,600 | 25,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 9% |
| 20260130 | 1,430 | 1,577 | 1,395 | 1,449 | 457,200 | 406,800 | 102% | ▲▲ | 1711 | 0 | 0 | 95% | 2% |
| 20260122 | 1,453 | 1,465 | 1,446 | 1,446 | 61,100 | -39,500 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 7% |
| 20260127 | 1,477 | 1,477 | 1,438 | 1,445 | 87,400 | 1,400 | 98% | ▼ | 4717 | 0 | 0 | 95% | 4% |
| 20260202 | 1,466 | 1,474 | 1,419 | 1,425 | 122,300 | -334,900 | 98% | ▼ | 8228 | 0 | 0 | 94% | 1% |
| 20260129 | 1,420 | 1,429 | 1,409 | 1,424 | 50,400 | -4,600 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 20260128 | 1,438 | 1,442 | 1,415 | 1,417 | 55,000 | -32,400 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260212 | 1,391 | 1,418 | 1,383 | 1,409 | 68,500 | 1,100 | 101% | ▲▲ | 1111 | 0 | 0 | 94% | 4% |
| 20260203 | 1,428 | 1,436 | 1,398 | 1,405 | 71,600 | -50,700 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260204 | 1,395 | 1,406 | 1,350 | 1,401 | 131,400 | 59,800 | 100% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260205 | 1,394 | 1,410 | 1,389 | 1,394 | 74,300 | -57,100 | 100% | ▼▼▼▼ | 2288 | 24 | 0 | 93% | 0% |
| 20260210 | 1,360 | 1,403 | 1,357 | 1,393 | 67,400 | -1,000 | 103% | ▲ | 2222 | 0 | 0 | 92% | 3% |
| 20260206 | 1,380 | 1,380 | 1,351 | 1,355 | 60,800 | -13,500 | 97% | ▼▼▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260209 | 1,355 | 1,362 | 1,344 | 1,351 | 68,400 | 7,600 | 100% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-26 | 4839 | GOLDMAN SACHS INTERNATIONAL | 280,723 | 1% | ▼ | -8,300 |
| 2026-01-26 | 4839 | JPM Securities Japan Co Ltd. | 173,131 | 1% | ▲ | 28,600 |
| 2026-01-14 | 4839 | JPM Securities Japan Co Ltd. | 144,531 | 1% | ▲ | |
| 2026-01-21 | 4839 | GOLDMAN SACHS INTERNATIONAL | 287,623 | 1% | ▼ | -4,600 |
| 2026-01-30 | 4839 | GOLDMAN SACHS INTERNATIONAL | 289,423 | 1% | ▲ | 8,700 |
| 2026-01-22 | 4839 | GOLDMAN SACHS INTERNATIONAL | 289,023 | 1% | ▲ | 1,400 |
| 2026-02-02 | 4839 | JPM Securities Japan Co Ltd. | 172,031 | 1% | ▼ | -1,100 |
| 2026-02-03 | 4839 | GOLDMAN SACHS INTERNATIONAL | 287,923 | 1% | ▼ | -1,500 |
| 2026-02-03 | 4839 | JPM Securities Japan Co Ltd. | 178,231 | 1% | ▲ | 6,200 |
| 2026-02-04 | 4839 | GOLDMAN SACHS INTERNATIONAL | 291,123 | 1% | ▲ | 3,200 |
| 2026-02-04 | 4839 | JPM Securities Japan Co Ltd. | 170,431 | 1% | ▼ | -7,800 |
| 2026-02-05 | 4839 | JPM Securities Japan Co Ltd. | 176,031 | 1% | ▲ | 5,600 |
| 2026-02-06 | 4839 | GOLDMAN SACHS INTERNATIONAL | 284,123 | 1% | ▼ | -7,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 595,300 | 89,000 | 299,000 | 6,500 | 296,300 | 82,500 |
| 2026-01-23 | 586,300 | 102,800 | 277,000 | 5,900 | 309,300 | 96,900 |
| 2026-01-30 | 590,800 | 116,500 | 305,600 | 5,900 | 285,200 | 110,600 |
| 2026-02-06 | 598,100 | 118,600 | 322,900 | 6,000 | 275,200 | 112,600 |