[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:369億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,590 | 1,598 | 1,579 | 1,583 | 42,600 | 8,300 | 100% | -- | 7714 | 0 | 5 | 90% | 0% |
| 20250908 | 1,585 | 1,602 | 1,582 | 1,583 | 34,300 | 7,400 | 100% | -- | 1174 | 0 | 6 | 90% | 0% |
| 20250910 | 1,580 | 1,637 | 1,580 | 1,615 | 93,900 | 51,300 | 102% | ▲ | 1171 | 10 | 4 | 92% | 2% |
| 20250911 | 1,619 | 1,638 | 1,594 | 1,614 | 98,000 | 4,100 | 100% | ▼ | 1117 | 0 | 0 | 92% | 2% |
| 20251002 | 1,561 | 1,574 | 1,540 | 1,555 | 46,700 | -17,700 | 100% | ▲ | 8882 | 0 | 0 | 92% | 0% |
| 20251001 | 1,630 | 1,630 | 1,551 | 1,552 | 64,400 | 23,800 | 95% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251007 | 1,603 | 1,608 | 1,579 | 1,580 | 24,900 | -23,000 | 99% | ▼ | 2258 | 0 | 0 | 93% | 2% |
| 20251003 | 1,539 | 1,590 | 1,539 | 1,572 | 29,800 | -16,900 | 101% | ▲▲ | 2882 | 0 | 0 | 93% | 1% |
| 20251006 | 1,603 | 1,607 | 1,576 | 1,596 | 47,900 | 18,100 | 102% | ▲▲▲ | 1111 | 0 | 0 | 94% | 3% |
| 20250912 | 1,616 | 1,645 | 1,608 | 1,645 | 51,600 | -46,400 | 102% | ▲ | 2282 | 0 | 0 | 94% | 4% |
| 20250916 | 1,700 | 1,720 | 1,620 | 1,673 | 168,800 | 117,200 | 102% | ▲▲ | 1111 | 40 | 0 | 96% | 6% |
| 20250919 | 1,675 | 1,679 | 1,631 | 1,642 | 88,400 | 6,300 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20250922 | 1,645 | 1,665 | 1,637 | 1,648 | 47,100 | -41,300 | 100% | ▲ | 8282 | 0 | 0 | 97% | 4% |
| 20250924 | 1,658 | 1,658 | 1,636 | 1,645 | 27,200 | -19,900 | 100% | ▼ | 8828 | 0 | 0 | 97% | 4% |
| 20250930 | 1,650 | 1,650 | 1,632 | 1,637 | 40,600 | -17,300 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20250925 | 1,638 | 1,667 | 1,638 | 1,656 | 44,500 | 17,300 | 101% | ▲ | 1171 | 0 | 0 | 98% | 5% |
| 20250929 | 1,687 | 1,690 | 1,650 | 1,664 | 57,900 | -6,700 | 99% | ▼ | 5828 | 0 | 0 | 98% | 5% |
| 20250917 | 1,656 | 1,715 | 1,636 | 1,694 | 103,800 | -65,000 | 101% | ▲▲▲ | 8282 | 0 | 0 | 98% | 7% |
| 20250918 | 1,710 | 1,712 | 1,660 | 1,675 | 82,100 | -21,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20250926 | 1,665 | 1,690 | 1,658 | 1,686 | 64,600 | 20,100 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 487,500 | 15,800 | 323,000 | 8,700 | 164,500 | 7,100 |
| 2025-09-19 | 483,800 | 15,200 | 333,800 | 8,400 | 150,000 | 6,800 |
| 2025-09-26 | 483,600 | 14,500 | 337,300 | 8,300 | 146,300 | 6,200 |
| 2025-10-03 | 470,500 | 15,600 | 325,500 | 9,800 | 145,000 | 5,800 |