[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/情報･通信業】 売上高:550730 当期純利益:27480 総資産:405580 時価:376億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 1,612 | 1,638 | 1,603 | 1,625 | 51,200 | -61,600 | 101% | ▲ | 2882 | 0 | 0 | 93% | 10% |
| 20250820 | 1,720 | 1,744 | 1,692 | 1,720 | 95,500 | -33,400 | 98% | ▼ | 8888 | 0 | 0 | 98% | 22% |
| 20250821 | 1,719 | 1,719 | 1,680 | 1,691 | 64,600 | -30,900 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 19% |
| 20250801 | 1,514 | 1,534 | 1,508 | 1,533 | 41,300 | -29,600 | 102% | ▲▲▲▲ | 2222 | 0 | 4 | 100% | 14% |
| 20250807 | 1,628 | 1,641 | 1,603 | 1,625 | 87,800 | -25,100 | 101% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 8 | 100% | 20% |
| 20250808 | 1,617 | 1,633 | 1,606 | 1,626 | 64,600 | -23,200 | 100% | ▲▲▲▲▲▲▲▲▲ | 8282 | 0 | 6 | 100% | 20% |
| 20250828 | 1,612 | 1,622 | 1,606 | 1,608 | 29,400 | -21,800 | 99% | ▼ | 8258 | 0 | 0 | 92% | 7% |
| 20250728 | 1,449 | 1,457 | 1,418 | 1,430 | 51,600 | -18,700 | 99% | ▼ | 2228 | 0 | 5 | 99% | 7% |
| 20250813 | 1,630 | 1,644 | 1,609 | 1,627 | 39,100 | -12,900 | 100% | ▲ | 8822 | 0 | 5 | 100% | 20% |
| 20250812 | 1,625 | 1,646 | 1,622 | 1,626 | 52,000 | -12,600 | 100% | -- | 2225 | 0 | 6 | 100% | 20% |
| 20250815 | 1,659 | 1,680 | 1,654 | 1,673 | 54,200 | -10,200 | 101% | ▲▲▲ | 2222 | 0 | 3 | 100% | 21% |
| 20250730 | 1,448 | 1,475 | 1,441 | 1,471 | 54,500 | -100 | 102% | ▲▲ | 2222 | 0 | 3 | 100% | 10% |
| 20250805 | 1,561 | 1,592 | 1,561 | 1,587 | 58,100 | 1,600 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 7 | 100% | 18% |
| 20250825 | 1,679 | 1,679 | 1,623 | 1,636 | 70,600 | 1,800 | 98% | ▼▼▼▼ | 7747 | 24 | 0 | 93% | 14% |
| 20250729 | 1,428 | 1,459 | 1,428 | 1,448 | 54,600 | 3,000 | 101% | ▲ | 1171 | 0 | 3 | 100% | 8% |
| 20250822 | 1,679 | 1,694 | 1,656 | 1,662 | 68,800 | 4,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 16% |
| 20250804 | 1,508 | 1,558 | 1,505 | 1,558 | 56,500 | 15,200 | 102% | ▲▲▲▲▲ | 1771 | 0 | 2 | 100% | 15% |
| 20250731 | 1,475 | 1,511 | 1,475 | 1,508 | 70,900 | 16,400 | 103% | ▲▲▲ | 1111 | 41 | 3 | 100% | 12% |
| 20250818 | 1,680 | 1,714 | 1,673 | 1,702 | 76,600 | 22,400 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
| 20250814 | 1,626 | 1,655 | 1,616 | 1,654 | 64,400 | 25,300 | 102% | ▲▲ | 1171 | 0 | 4 | 100% | 22% |
| 20250826 | 1,621 | 1,635 | 1,606 | 1,616 | 112,800 | 42,200 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 12% |
| 20250819 | 1,736 | 1,763 | 1,732 | 1,751 | 128,900 | 52,300 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 25% |
| 20250806 | 1,588 | 1,619 | 1,581 | 1,611 | 112,900 | 54,800 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 7 | 100% | 19% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 506,900 | 12,100 | 164,400 | 8,500 | 342,500 | 3,600 |
| 2025-08-08 | 492,200 | 17,300 | 163,800 | 8,500 | 328,400 | 8,800 |
| 2025-08-15 | 483,800 | 23,100 | 166,500 | 8,500 | 317,300 | 14,600 |
| 2025-08-22 | 465,800 | 29,300 | 147,400 | 8,400 | 318,400 | 20,900 |