[3843]フリービット:【ネットビジネス】接続の運用代行先端技術の開発も
Yahoo! 【プライム/25情報･通信業】 売上高:550730 当期純利益:27480 総資産:405580 時価:402億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,630 | 1,650 | 1,624 | 1,647 | 35,100 | 2,100 | 101% | ▲▲ | 1111 | 0 | 10 | 98% | 8% |
| 20251223 | 1,629 | 1,691 | 1,629 | 1,684 | 73,700 | 38,600 | 102% | ▲▲▲ | 1171 | 10 | 9 | 100% | 10% |
| 20251224 | 1,665 | 1,685 | 1,650 | 1,650 | 40,000 | -33,700 | 98% | ▼ | 8228 | 0 | 13 | 98% | 8% |
| 20251225 | 1,650 | 1,668 | 1,646 | 1,654 | 41,200 | 1,200 | 100% | ▲ | 7771 | 0 | 12 | 98% | 8% |
| 20251226 | 1,660 | 1,669 | 1,650 | 1,661 | 56,900 | 15,700 | 100% | ▲▲ | 1111 | 0 | 11 | 99% | 8% |
| 20251229 | 1,661 | 1,667 | 1,637 | 1,660 | 49,200 | -7,700 | 100% | ▼ | 8828 | 0 | 10 | 99% | 8% |
| 20251230 | 1,645 | 1,736 | 1,645 | 1,694 | 137,500 | 88,300 | 102% | ▲ | 1171 | 10 | 9 | 100% | 11% |
| 20260105 | 1,671 | 1,693 | 1,637 | 1,684 | 87,200 | -50,300 | 99% | ▼ | 8828 | 0 | 0 | 99% | 10% |
| 20260106 | 1,668 | 1,682 | 1,651 | 1,655 | 72,700 | -14,500 | 98% | ▼▼ | 8288 | 0 | 7 | 98% | 8% |
| 20260107 | 1,649 | 1,721 | 1,645 | 1,717 | 111,300 | 38,600 | 104% | ▲ | 1771 | 0 | 6 | 100% | 12% |
| 20260108 | 1,695 | 1,717 | 1,687 | 1,695 | 31,300 | -80,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 11% |
| 20260109 | 1,690 | 1,713 | 1,690 | 1,706 | 26,000 | -5,300 | 101% | ▲ | 8282 | 0 | 0 | 99% | 11% |
| 20260113 | 1,717 | 1,717 | 1,690 | 1,696 | 58,200 | 32,200 | 99% | ▼ | 1417 | 0 | 0 | 99% | 11% |
| 20260114 | 1,692 | 1,717 | 1,692 | 1,714 | 36,600 | -21,600 | 101% | ▲ | 5282 | 0 | 0 | 100% | 9% |
| 20260115 | 1,700 | 1,755 | 1,700 | 1,754 | 72,400 | 35,800 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20260116 | 1,750 | 1,756 | 1,722 | 1,725 | 60,400 | -12,000 | 98% | ▼ | 2228 | 0 | 0 | 98% | 6% |
| 20260119 | 1,758 | 1,758 | 1,701 | 1,701 | 65,400 | 5,000 | 99% | ▼▼ | 1717 | 0 | 0 | 97% | 5% |
| 20260120 | 1,702 | 1,711 | 1,671 | 1,674 | 51,800 | -13,600 | 98% | ▼▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20260121 | 1,652 | 1,688 | 1,645 | 1,682 | 55,400 | 3,600 | 100% | ▲ | 7771 | 0 | 0 | 96% | 3% |
| 20260122 | 1,682 | 1,719 | 1,680 | 1,697 | 42,300 | -13,100 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260123 | 1,718 | 1,737 | 1,711 | 1,719 | 67,500 | 25,200 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 4% |
TDNET
機関空売り
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 | 534,300 | 15,400 | 375,300 | 8,300 | 159,000 | 7,100 |
| 2026-01-09 | 532,100 | 13,600 | 375,400 | 8,400 | 156,700 | 5,200 |
| 2025-12-26 | 520,800 | 13,100 | 370,100 | 8,400 | 150,700 | 4,700 |