[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:381億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251205 | 1,331 | 1,332 | 1,308 | 1,321 | 124,200 | -114,100 | 99% | ▼▼▼▼▼▼▼▼▼ | 8588 | 24 | 0 | 88% | 0% |
| 20251204 | 1,382 | 1,382 | 1,308 | 1,340 | 238,300 | 153,100 | 96% | ▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20251202 | 1,445 | 1,447 | 1,398 | 1,417 | 132,300 | 65,600 | 98% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251107 | 1,420 | 1,442 | 1,408 | 1,427 | 206,200 | 64,200 | 100% | ▼▼▼ | 7777 | 24 | 8 | 91% | 2% |
| 20251106 | 1,434 | 1,458 | 1,424 | 1,431 | 142,000 | -258,000 | 100% | ▼▼ | 8888 | 0 | 0 | 91% | 2% |
| 20251110 | 1,430 | 1,450 | 1,422 | 1,443 | 85,700 | -120,500 | 101% | ▲ | 2222 | 0 | 7 | 92% | 3% |
| 20251111 | 1,443 | 1,456 | 1,431 | 1,450 | 79,100 | -6,600 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 3% |
| 20251201 | 1,470 | 1,471 | 1,445 | 1,450 | 66,700 | 26,600 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 92% | 2% |
| 20251113 | 1,471 | 1,471 | 1,453 | 1,462 | 53,600 | -57,800 | 100% | ▼ | 8228 | 0 | 0 | 93% | 4% |
| 20251203 | 1,420 | 1,428 | 1,391 | 1,395 | 85,200 | -47,100 | 98% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20251128 | 1,474 | 1,485 | 1,463 | 1,471 | 40,100 | 12,500 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 3% |
| 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% |
| 20251112 | 1,451 | 1,493 | 1,444 | 1,469 | 111,400 | 32,300 | 101% | ▲▲▲ | 1111 | 51 | 0 | 93% | 5% |
| 20251125 | 1,489 | 1,489 | 1,474 | 1,487 | 40,600 | -79,100 | 100% | ▼ | 8228 | 0 | 0 | 94% | 5% |
| 20251126 | 1,486 | 1,499 | 1,478 | 1,482 | 31,800 | -8,800 | 100% | ▼▼ | 2288 | 0 | 0 | 94% | 4% |
| 20251127 | 1,492 | 1,492 | 1,474 | 1,478 | 27,600 | -4,200 | 100% | ▼▼▼ | 8828 | 0 | 0 | 94% | 4% |
| 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% |
| 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 | |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4839 | モルガン・スタンレーMUFG証券株式会社 | 224,467 | 1% | ▼ | -15,000 |
| 2025-11-10 | 4839 | MERRILL LYNCH INTERNATIONAL | 146,276 | 1% | ▲ | |
| 2025-11-11 | 4839 | MERRILL LYNCH INTERNATIONAL | 153,276 | 1% | ▲ | 7,000 |
| 2025-11-12 | 4839 | MERRILL LYNCH INTERNATIONAL | 149,576 | 1% | ▼ | -3,700 |
| 2025-11-13 | 4839 | MERRILL LYNCH INTERNATIONAL | 156,076 | 1% | ▲ | 6,500 |
| 2025-11-14 | 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 |
| 2025-11-17 | 4839 | GOLDMAN SACHS INTERNATIONAL | 230,133 | 1% | ▼ | -1,900 |
| 2025-11-17 | 4839 | MERRILL LYNCH INTERNATIONAL | 160,176 | 1% | ▲ | 5,100 |
| 2025-11-18 | 4839 | GOLDMAN SACHS INTERNATIONAL | 236,533 | 1% | ▲ | 6,400 |
| 2025-11-18 | 4839 | MERRILL LYNCH INTERNATIONAL | 157,976 | 1% | ▼ | -2,200 |
| 2025-11-21 | 4839 | MERRILL LYNCH INTERNATIONAL | 142,876 | 0% | ▼ | -15,100 |
| 2025-11-26 | 4839 | MERRILL LYNCH INTERNATIONAL | 145,776 | 1% | ▲ | 2,900 |
| 2025-11-28 | 4839 | MERRILL LYNCH INTERNATIONAL | 143,876 | 0% | ▼ | -1,900 |
| 2025-12-01 | 4839 | MERRILL LYNCH INTERNATIONAL | 145,676 | 1% | ▲ | 1,800 |
| 2025-12-02 | 4839 | MERRILL LYNCH INTERNATIONAL | 143,876 | 0% | ▼ | -1,800 |
| 2025-12-03 | 4839 | MERRILL LYNCH INTERNATIONAL | 144,376 | 1% | ▲ | 500 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 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 |
| 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 |