[4676]フジＨＤ:【民放】地上波放送や通信販売、不動産など幅広く展開
Yahoo! 【プライム/情報･通信業】 売上高:5507610 当期純利益:-201340 総資産:14403000 時価:8344億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250814 | 3,338 | 3,344 | 3,266 | 3,291 | 845,800 | -1,300 | 98% | ▼▼ | 8888 | 51 | 20 | 85% | 0% |
| 20250815 | 3,273 | 3,309 | 3,244 | 3,299 | 889,200 | 43,400 | 100% | ▲ | 7771 | 0 | 15 | 85% | 0% |
| 20250818 | 3,283 | 3,366 | 3,282 | 3,357 | 847,500 | -41,700 | 102% | ▲▲ | 2222 | 51 | 14 | 87% | 2% |
| 20250819 | 3,361 | 3,397 | 3,324 | 3,377 | 901,800 | 54,300 | 101% | ▲▲▲ | 1111 | 40 | 17 | 87% | 3% |
| 20250820 | 3,338 | 3,365 | 3,308 | 3,316 | 752,100 | -149,700 | 98% | ▼ | 8888 | 0 | 16 | 87% | 1% |
| 20250821 | 3,310 | 3,359 | 3,297 | 3,351 | 593,100 | -159,000 | 101% | ▲ | 8882 | 51 | 15 | 90% | 2% |
| 20250822 | 3,350 | 3,359 | 3,313 | 3,327 | 505,500 | -87,600 | 99% | ▼ | 5228 | 51 | 14 | 90% | 1% |
| 20250825 | 3,327 | 3,340 | 3,275 | 3,323 | 691,200 | 185,700 | 100% | ▼▼ | 7777 | 0 | 13 | 91% | 1% |
| 20250826 | 3,311 | 3,313 | 3,281 | 3,282 | 655,800 | -35,400 | 99% | ▼▼▼ | 8288 | 24 | 12 | 91% | 0% |
| 20250827 | 3,268 | 3,282 | 3,232 | 3,236 | 697,400 | 41,600 | 99% | ▼▼▼▼ | 7777 | 24 | 7 | 90% | 0% |
| 20250828 | 3,221 | 3,238 | 3,150 | 3,227 | 1,029,400 | 332,000 | 100% | ▼▼▼▼▼ | 7777 | 24 | 6 | 90% | 0% |
| 20250829 | 3,240 | 3,323 | 3,240 | 3,312 | 902,900 | -126,500 | 103% | ▲ | 2222 | 0 | 5 | 92% | 3% |
| 20250901 | 3,286 | 3,329 | 3,273 | 3,324 | 672,900 | -230,000 | 100% | ▲▲ | 2222 | 0 | 4 | 95% | 3% |
| 20250902 | 3,338 | 3,366 | 3,331 | 3,360 | 663,700 | -9,200 | 101% | ▲▲▲ | 2222 | 0 | 7 | 98% | 4% |
| 20250903 | 3,352 | 3,383 | 3,328 | 3,360 | 738,600 | 74,900 | 100% | -- | 1714 | 0 | 6 | 99% | 4% |
| 20250904 | 3,362 | 3,477 | 3,344 | 3,457 | 1,113,500 | 374,900 | 103% | ▲ | 1111 | 0 | 5 | 100% | 7% |
| 20250905 | 3,505 | 3,507 | 3,356 | 3,360 | 1,082,200 | -31,300 | 97% | ▼ | 2228 | 0 | 4 | 97% | 4% |
| 20250908 | 3,371 | 3,400 | 3,344 | 3,383 | 495,100 | -587,100 | 101% | ▲ | 8882 | 0 | 3 | 98% | 5% |
| 20250909 | 3,416 | 3,599 | 3,405 | 3,471 | 1,531,100 | 1,036,000 | 103% | ▲▲ | 1111 | 40 | 2 | 100% | 8% |
| 20250910 | 3,495 | 3,699 | 3,495 | 3,697 | 1,661,500 | 130,400 | 107% | ▲▲▲ | 1111 | 41 | 1 | 100% | 15% |
| 20250911 | 3,700 | 3,737 | 3,621 | 3,646 | 1,162,500 | -499,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 13% |
| 20250912 | 3,624 | 3,650 | 3,555 | 3,563 | 737,400 | -425,100 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-11 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 2,611,809 | 1% | ▲ | 238,210 |
| 2025-09-10 | 4676 | GOLDMAN SACHS INTERNATIONAL | 2,477,119 | 1% | ▲ | 526,740 |
| 2025-09-05 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,950,379 | 1% | ▲ | 298,400 |
| 2025-09-04 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 2,373,599 | 1% | ▲ | 248,978 |
| 2025-09-02 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,651,979 | 1% | ▲ | 195,600 |
| 2025-08-28 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,456,379 | 1% | ▲ | 197,108 |
| 2025-08-26 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,259,271 | 1% | ▲ | |
| 2025-08-20 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 2,124,621 | 1% | ▲ | 196,900 |
| 2025-08-18 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 1,927,721 | 1% | ▲ | 204,000 |
| 2025-08-14 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 1,723,721 | 1% | ▲ | 258,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 2,196,700 | 1,492,600 | 703,400 | 217,700 | 1,493,300 | 1,274,900 |
| 2025-08-29 | 2,204,600 | 1,540,300 | 756,900 | 217,500 | 1,447,700 | 1,322,800 |
| 2025-08-22 | 2,483,900 | 1,663,000 | 708,400 | 206,900 | 1,775,500 | 1,456,100 |
| 2025-08-15 | 2,412,600 | 1,724,200 | 719,600 | 201,100 | 1,693,000 | 1,523,100 |