[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:362億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 1,453 | 1,455 | 1,419 | 1,430 | 64,600 | 16,600 | 97% | ▼▼ | 7777 | 0 | 8 | 88% | 0% |
| 20260324 | 1,469 | 1,470 | 1,434 | 1,447 | 41,900 | -22,700 | 101% | ▲ | 2222 | 0 | 10 | 89% | 1% |
| 20260319 | 1,503 | 1,506 | 1,480 | 1,480 | 48,000 | -20,500 | 97% | ▼ | 8888 | 0 | 14 | 91% | 1% |
| 20260326 | 1,500 | 1,500 | 1,453 | 1,470 | 68,200 | 4,800 | 99% | ▼ | 1717 | 0 | 10 | 91% | 3% |
| 20260330 | 1,446 | 1,485 | 1,438 | 1,478 | 239,700 | 151,600 | 99% | ▼ | 7777 | 0 | 3 | 91% | 3% |
| 20260317 | 1,476 | 1,514 | 1,476 | 1,497 | 69,900 | -68,000 | 102% | ▲ | 2282 | 0 | 14 | 92% | 2% |
| 20260325 | 1,462 | 1,491 | 1,462 | 1,488 | 63,400 | 21,500 | 103% | ▲▲ | 1171 | 0 | 8 | 92% | 4% |
| 20260327 | 1,469 | 1,500 | 1,465 | 1,493 | 88,100 | 19,900 | 102% | ▲ | 4171 | 0 | 7 | 92% | 4% |
| 20260331 | 1,474 | 1,504 | 1,469 | 1,490 | 106,000 | -133,700 | 101% | ▲ | 2222 | 0 | 5 | 93% | 4% |
| 20260318 | 1,515 | 1,536 | 1,510 | 1,532 | 68,500 | -1,400 | 102% | ▲▲ | 2222 | 0 | 0 | 95% | 4% |
| 20260402 | 1,547 | 1,557 | 1,511 | 1,527 | 90,700 | -19,900 | 100% | ▼ | 2228 | 0 | 0 | 95% | 7% |
| 20260401 | 1,519 | 1,538 | 1,506 | 1,531 | 110,600 | 4,600 | 103% | ▲▲ | 1111 | 40 | 0 | 96% | 7% |
| 20260403 | 1,543 | 1,551 | 1,534 | 1,542 | 37,300 | -53,400 | 101% | ▲ | 8282 | 0 | 0 | 96% | 8% |
| 20260413 | 1,539 | 1,539 | 1,511 | 1,516 | 93,300 | -96,600 | 98% | ▼▼▼ | 8888 | 24 | 0 | 96% | 6% |
| 20260406 | 1,549 | 1,557 | 1,540 | 1,552 | 46,100 | 8,800 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 9% |
| 20260414 | 1,532 | 1,542 | 1,517 | 1,531 | 96,600 | 3,300 | 101% | ▲ | 1171 | 0 | 0 | 97% | 7% |
| 20260415 | 1,543 | 1,558 | 1,530 | 1,535 | 77,100 | -19,500 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 7% |
| 20260416 | 1,546 | 1,561 | 1,540 | 1,545 | 82,400 | 5,300 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 8% |
| 20260407 | 1,561 | 1,583 | 1,556 | 1,564 | 93,600 | 47,500 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 9% |
| 20260409 | 1,607 | 1,607 | 1,550 | 1,553 | 85,500 | -4,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 9% |
| 20260410 | 1,564 | 1,619 | 1,540 | 1,549 | 189,900 | 104,400 | 100% | ▼▼ | 1777 | 0 | 0 | 98% | 8% |
| 20260417 | 1,558 | 1,572 | 1,549 | 1,550 | 78,000 | -4,400 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 20260408 | 1,587 | 1,610 | 1,578 | 1,586 | 89,700 | -3,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 617,600 | 22,200 | 384,700 | 12,100 | 232,900 | 10,100 |
| 2026-03-27 | 671,500 | 83,800 | 385,700 | 72,700 | 285,800 | 11,100 |
| 2026-04-03 | 572,500 | 298,300 | 369,300 | 275,700 | 203,200 | 22,600 |
| 2026-04-10 | 585,700 | 357,800 | 369,800 | 331,200 | 215,900 | 26,600 |