[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/情報･通信業】 売上高:767570 当期純利益:6370 総資産:1004990 時価:505億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,769 | 1,803 | 1,744 | 1,780 | 431,200 | -159,300 | 100% | ▲ | 8882 | 0 | 0 | 99% | 43% |
| 20250828 | 1,789 | 1,789 | 1,697 | 1,751 | 464,500 | 120,000 | 98% | ▼ | 7717 | 0 | 0 | 97% | 21% |
| 20250821 | 1,668 | 1,720 | 1,660 | 1,693 | 338,900 | -77,200 | 102% | ▲▲▲ | 2222 | 0 | 5 | 94% | 22% |
| 20250820 | 1,590 | 1,687 | 1,570 | 1,666 | 416,100 | -239,400 | 104% | ▲▲ | 2222 | 0 | 2 | 93% | 21% |
| 20250819 | 1,550 | 1,597 | 1,534 | 1,595 | 655,500 | -662,200 | 105% | ▲ | 8282 | 0 | 2 | 89% | 18% |
| 20250815 | 1,706 | 1,729 | 1,681 | 1,728 | 244,400 | -342,300 | 101% | ▲ | 8282 | 0 | 9 | 96% | 36% |
| 20250814 | 1,768 | 1,768 | 1,675 | 1,707 | 586,700 | 155,500 | 96% | ▼ | 7777 | 0 | 0 | 95% | 37% |
| 20250812 | 1,797 | 1,823 | 1,764 | 1,778 | 590,500 | -692,700 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 44% |
| 20250808 | 1,801 | 1,920 | 1,762 | 1,800 | 1,283,200 | 385,600 | 100% | ▼ | 1117 | 0 | 0 | 100% | 50% |
| 20250801 | 1,436 | 1,509 | 1,425 | 1,490 | 291,600 | -457,000 | 103% | ▲▲ | 2222 | 0 | 3 | 100% | 44% |
| 20250730 | 1,433 | 1,451 | 1,412 | 1,414 | 199,600 | -25,200 | 99% | ▼ | 8828 | 0 | 5 | 99% | 39% |
| 20250729 | 1,420 | 1,467 | 1,420 | 1,428 | 224,800 | -405,800 | 101% | ▲▲▲▲▲ | 8282 | 0 | 5 | 100% | 42% |
| 20250818 | 1,708 | 1,715 | 1,515 | 1,520 | 1,317,700 | 1,073,300 | 88% | ▼ | 7717 | 22 | 8 | 84% | 12% |
| 20250731 | 1,414 | 1,470 | 1,321 | 1,451 | 748,600 | 549,000 | 103% | ▲ | 1771 | 22 | 2 | 100% | 41% |
| 20250807 | 1,643 | 1,809 | 1,630 | 1,801 | 897,600 | 420,000 | 109% | ▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 50% |
| 20250806 | 1,565 | 1,648 | 1,548 | 1,648 | 477,600 | 51,100 | 105% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 56% |
| 20250728 | 1,426 | 1,512 | 1,416 | 1,420 | 630,600 | 498,600 | 101% | ▲▲▲▲ | 1111 | 41 | 7 | 100% | 41% |
| 20250805 | 1,500 | 1,574 | 1,489 | 1,563 | 426,500 | 134,000 | 104% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 48% |
| 20250804 | 1,474 | 1,519 | 1,467 | 1,496 | 292,500 | 900 | 100% | ▲▲▲ | 1111 | 41 | 2 | 100% | 44% |
| 20250827 | 1,729 | 1,796 | 1,724 | 1,794 | 344,500 | 162,400 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 27% |
| 20250822 | 1,693 | 1,729 | 1,657 | 1,679 | 385,500 | 46,600 | 99% | ▼ | 1717 | 51 | 4 | 93% | 19% |
| 20250825 | 1,708 | 1,738 | 1,677 | 1,713 | 239,700 | -145,800 | 102% | ▲ | 2222 | 51 | 3 | 95% | 21% |
| 20250826 | 1,715 | 1,756 | 1,715 | 1,730 | 182,100 | -57,600 | 101% | ▲▲ | 2222 | 51 | 0 | 96% | 22% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4839 | GOLDMAN SACHS INTERNATIONAL | 168,171 | 1% | ▲ | |
| 2025-08-15 | 4839 | GOLDMAN SACHS INTERNATIONAL | 173,194 | 1% | ▲ | 5,023 |
| 2025-08-19 | 4839 | GOLDMAN SACHS INTERNATIONAL | 208,194 | 1% | ▲ | 35,000 |
| 2025-08-21 | 4839 | GOLDMAN SACHS INTERNATIONAL | 236,594 | 1% | ▲ | 28,400 |
| 2025-08-22 | 4839 | モルガン・スタンレーMUFG証券株式会社 | 146,054 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 775,600 | 294,000 | 276,700 | 12,200 | 498,900 | 281,800 |
| 2025-08-08 | 1,048,400 | 334,400 | 304,300 | 15,100 | 744,100 | 319,300 |
| 2025-08-15 | 986,800 | 306,400 | 317,600 | 17,300 | 669,200 | 289,100 |
| 2025-08-22 | 1,019,200 | 292,300 | 402,100 | 19,400 | 617,100 | 272,900 |