[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/25情報･通信業】 売上高:5507610 当期純利益:-201340 総資産:14403000 時価:8229億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251030 | 3,344 | 3,390 | 3,321 | 3,378 | 3,112,700 | 2,514,300 | 100% | ▲ | 7771 | 0 | 7 | 97% | 8% |
| 20251031 | 3,474 | 3,493 | 3,405 | 3,433 | 638,500 | -2,474,200 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 9% |
| 20251104 | 3,363 | 3,424 | 3,331 | 3,331 | 704,600 | 66,100 | 97% | ▼ | 7777 | 0 | 5 | 96% | 6% |
| 20251105 | 3,306 | 3,377 | 3,257 | 3,363 | 714,200 | 9,600 | 101% | ▲ | 7771 | 0 | 2 | 96% | 7% |
| 20251106 | 3,352 | 3,515 | 3,334 | 3,496 | 1,204,000 | 489,800 | 104% | ▲▲ | 1111 | 40 | 3 | 100% | 11% |
| 20251107 | 3,470 | 3,521 | 3,386 | 3,386 | 1,626,500 | 422,500 | 97% | ▼ | 1117 | 0 | 0 | 97% | 8% |
| 20251110 | 3,456 | 3,564 | 3,441 | 3,564 | 691,600 | -934,900 | 105% | ▲ | 2282 | 0 | 0 | 100% | 14% |
| 20251111 | 3,500 | 3,565 | 3,364 | 3,385 | 2,300,100 | 1,608,500 | 95% | ▼ | 1717 | 0 | 0 | 95% | 8% |
| 20251112 | 3,374 | 3,412 | 3,345 | 3,412 | 635,700 | -1,664,400 | 101% | ▲ | 8882 | 0 | 11 | 96% | 9% |
| 20251113 | 3,413 | 3,482 | 3,407 | 3,482 | 656,500 | 20,800 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 11% |
| 20251114 | 3,438 | 3,476 | 3,402 | 3,405 | 735,800 | 79,300 | 98% | ▼ | 7717 | 0 | 0 | 96% | 9% |
| 20251117 | 3,385 | 3,450 | 3,364 | 3,445 | 389,300 | -346,500 | 101% | ▲ | 8882 | 0 | 8 | 97% | 6% |
| 20251118 | 3,420 | 3,425 | 3,365 | 3,400 | 585,200 | 195,900 | 99% | ▼ | 7117 | 51 | 0 | 95% | 3% |
| 20251119 | 3,424 | 3,463 | 3,390 | 3,439 | 569,100 | -16,100 | 101% | ▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251120 | 3,477 | 3,520 | 3,403 | 3,469 | 729,800 | 160,700 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251121 | 3,445 | 3,484 | 3,427 | 3,470 | 685,200 | -44,600 | 100% | ▲▲▲ | 8282 | 0 | 0 | 97% | 4% |
| 20251125 | 3,475 | 3,508 | 3,456 | 3,498 | 607,800 | -77,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251126 | 3,514 | 3,541 | 3,490 | 3,509 | 687,900 | 80,100 | 100% | ▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20251127 | 3,542 | 3,582 | 3,523 | 3,572 | 704,100 | 16,200 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251128 | 3,570 | 3,570 | 3,468 | 3,514 | 702,700 | -1,400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-25 | 4676 | GOLDMAN SACHS INTERNATIONAL | 2,031,260 | 1% | ▼ | -280,494 |
| 2025-11-13 | 4676 | GOLDMAN SACHS INTERNATIONAL | 2,311,754 | 1% | ▼ | -32,500 |
| 2025-11-11 | 4676 | GOLDMAN SACHS INTERNATIONAL | 2,344,254 | 1% | ▲ | 154,800 |
| 2025-11-07 | 4676 | GOLDMAN SACHS INTERNATIONAL | 2,189,454 | 1% | ▲ | 201,018 |
| 2025-10-31 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 1,264,773 | 1% | ▼ | -688,089 |
| 2025-10-30 | 4676 | モルガン・スタンレーMUFG証券株式会社 | 1,952,862 | 1% | ▼ | -340,778 |
| 2025-10-30 | 4676 | GOLDMAN SACHS INTERNATIONAL | 1,988,436 | 1% | ▼ | -888,190 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 1,765,400 | 646,600 | 580,100 | 175,500 | 1,185,300 | 471,100 |
| 2025-11-14 | 2,222,400 | 708,600 | 637,200 | 182,000 | 1,585,200 | 526,600 |
| 2025-11-07 | 2,857,300 | 785,400 | 774,800 | 182,000 | 2,082,500 | 603,400 |
| 2025-10-31 | 2,044,600 | 822,400 | 741,700 | 182,300 | 1,302,900 | 640,100 |