[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:388億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 1,558 | 1,558 | 1,531 | 1,531 | 38,700 | 7,000 | 99% | ▼ | 1117 | 0 | 3 | 95% | 0% |
| 20251209 | 1,550 | 1,563 | 1,532 | 1,541 | 34,000 | 7,900 | 99% | ▼▼▼ | 7777 | 0 | 5 | 96% | 0% |
| 20251210 | 1,532 | 1,549 | 1,518 | 1,548 | 31,700 | -2,300 | 100% | ▲ | 8882 | 0 | 4 | 96% | 0% |
| 20251203 | 1,590 | 1,590 | 1,558 | 1,558 | 27,400 | -4,200 | 98% | ▼▼ | 8888 | 0 | 9 | 97% | 1% |
| 20251205 | 1,569 | 1,575 | 1,559 | 1,566 | 36,900 | -3,800 | 99% | ▼ | 8228 | 0 | 7 | 97% | 1% |
| 20251208 | 1,574 | 1,580 | 1,553 | 1,563 | 26,100 | -10,800 | 100% | ▼▼ | 2828 | 0 | 6 | 97% | 1% |
| 20251218 | 1,610 | 1,628 | 1,609 | 1,625 | 21,300 | -21,500 | 99% | ▼ | 8228 | 0 | 0 | 97% | 6% |
| 20251216 | 1,659 | 1,663 | 1,586 | 1,625 | 104,400 | -38,400 | 97% | ▼ | 8828 | 0 | 0 | 97% | 6% |
| 20251225 | 1,650 | 1,668 | 1,646 | 1,654 | 41,200 | 1,200 | 100% | ▲ | 7771 | 0 | 0 | 98% | 8% |
| 20251224 | 1,665 | 1,685 | 1,650 | 1,650 | 40,000 | -33,700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 8% |
| 20251222 | 1,630 | 1,650 | 1,624 | 1,647 | 35,100 | 2,100 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 8% |
| 20251219 | 1,619 | 1,644 | 1,616 | 1,633 | 33,000 | 11,700 | 100% | ▲ | 1111 | 0 | 0 | 98% | 7% |
| 20251212 | 1,537 | 1,580 | 1,537 | 1,575 | 71,000 | 32,300 | 103% | ▲ | 1171 | 0 | 2 | 98% | 3% |
| 20251217 | 1,608 | 1,647 | 1,605 | 1,637 | 42,800 | -61,600 | 101% | ▲ | 8282 | 0 | 0 | 98% | 7% |
| 20251226 | 1,660 | 1,669 | 1,650 | 1,661 | 56,900 | 15,700 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 8% |
| 20251204 | 1,565 | 1,599 | 1,556 | 1,589 | 40,700 | 13,300 | 102% | ▲ | 1771 | 0 | 8 | 99% | 3% |
| 20251202 | 1,597 | 1,606 | 1,579 | 1,590 | 31,600 | -19,300 | 99% | ▼ | 8888 | 0 | 16 | 99% | 3% |
| 20251128 | 1,612 | 1,612 | 1,575 | 1,592 | 74,000 | 53,500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20251215 | 1,600 | 1,690 | 1,600 | 1,673 | 142,800 | 71,800 | 106% | ▲▲ | 1111 | 40 | 7 | 100% | 9% |
| 20251223 | 1,629 | 1,691 | 1,629 | 1,684 | 73,700 | 38,600 | 102% | ▲▲▲ | 1171 | 10 | 0 | 100% | 10% |
| 20251201 | 1,613 | 1,636 | 1,586 | 1,608 | 50,900 | -23,100 | 101% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251127 | 1,614 | 1,630 | 1,612 | 1,612 | 20,500 | -3,000 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 532,300 | 13,400 | 371,500 | 8,300 | 160,800 | 5,100 |
| 2025-12-05 | 547,200 | 12,200 | 372,200 | 8,300 | 175,000 | 3,900 |
| 2025-12-12 | 567,200 | 12,200 | 380,400 | 8,400 | 186,800 | 3,800 |
| 2025-12-19 | 524,200 | 12,600 | 379,300 | 8,400 | 144,900 | 4,200 |