[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:368億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260115 | 1,700 | 1,755 | 1,700 | 1,754 | 72,400 | 35,800 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20260128 | 1,660 | 1,668 | 1,640 | 1,640 | 71,300 | 25,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260123 | 1,718 | 1,737 | 1,711 | 1,719 | 67,500 | 25,200 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20260119 | 1,758 | 1,758 | 1,701 | 1,701 | 65,400 | 5,000 | 99% | ▼▼ | 1717 | 0 | 0 | 97% | 5% |
| 20260213 | 1,601 | 1,619 | 1,574 | 1,575 | 64,300 | 14,800 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260202 | 1,647 | 1,652 | 1,601 | 1,601 | 62,400 | 12,000 | 97% | ▼▼ | 4717 | 0 | 0 | 91% | 0% |
| 20260116 | 1,750 | 1,756 | 1,722 | 1,725 | 60,400 | -12,000 | 98% | ▼ | 2228 | 0 | 0 | 98% | 6% |
| 20260129 | 1,650 | 1,660 | 1,622 | 1,659 | 59,500 | -11,800 | 101% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20260113 | 1,717 | 1,717 | 1,690 | 1,696 | 58,200 | 32,200 | 99% | ▼ | 1417 | 0 | 0 | 99% | 11% |
| 20260121 | 1,652 | 1,688 | 1,645 | 1,682 | 55,400 | 3,600 | 100% | ▲ | 7771 | 0 | 0 | 96% | 3% |
| 20260120 | 1,702 | 1,711 | 1,671 | 1,674 | 51,800 | -13,600 | 98% | ▼▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20260130 | 1,642 | 1,652 | 1,629 | 1,647 | 50,400 | -9,100 | 99% | ▼ | 8288 | 0 | 0 | 94% | 0% |
| 20260126 | 1,707 | 1,709 | 1,685 | 1,688 | 49,500 | -18,000 | 98% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260212 | 1,634 | 1,640 | 1,609 | 1,616 | 49,500 | 4,500 | 99% | ▼ | 4717 | 0 | 0 | 92% | 1% |
| 20260127 | 1,666 | 1,683 | 1,654 | 1,668 | 46,100 | -3,400 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20260203 | 1,606 | 1,634 | 1,588 | 1,628 | 45,900 | -16,500 | 102% | ▲ | 8882 | 0 | 0 | 93% | 2% |
| 20260205 | 1,622 | 1,649 | 1,618 | 1,625 | 45,900 | 9,700 | 100% | ▲ | 1111 | 0 | 0 | 93% | 1% |
| 20260210 | 1,612 | 1,640 | 1,612 | 1,631 | 45,000 | 9,500 | 101% | ▲▲ | 1111 | 0 | 0 | 93% | 2% |
| 20260206 | 1,609 | 1,612 | 1,589 | 1,605 | 43,500 | -2,400 | 99% | ▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260122 | 1,682 | 1,719 | 1,680 | 1,697 | 42,300 | -13,100 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260114 | 1,692 | 1,717 | 1,692 | 1,714 | 36,600 | -21,600 | 101% | ▲ | 5282 | 0 | 0 | 100% | 9% |
| 20260204 | 1,617 | 1,628 | 1,603 | 1,622 | 36,200 | -9,700 | 100% | ▼ | 8228 | 0 | 0 | 92% | 1% |
| 20260209 | 1,605 | 1,620 | 1,603 | 1,612 | 35,500 | -8,000 | 100% | ▲ | 2282 | 0 | 0 | 92% | 1% |
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 |
| 2026-01-23 | 543,600 | 13,500 | 376,700 | 8,300 | 166,900 | 5,200 |
| 2026-01-30 | 547,300 | 11,900 | 372,400 | 8,300 | 174,900 | 3,600 |
| 2026-02-06 | 570,200 | 12,400 | 379,200 | 8,300 | 191,000 | 4,100 |