[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:335億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260529 | 1,409 | 1,448 | 1,408 | 1,433 | 60,000 | -24,800 | 102% | ▲▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20260521 | 1,467 | 1,487 | 1,462 | 1,467 | 49,800 | -19,300 | 100% | -- | 2225 | 0 | 0 | 95% | 5% |
| 20260520 | 1,458 | 1,468 | 1,433 | 1,467 | 69,100 | -34,900 | 100% | ▼ | 8828 | 0 | 0 | 95% | 5% |
| 20260519 | 1,438 | 1,471 | 1,435 | 1,471 | 104,000 | 39,500 | 104% | ▲▲▲ | 1111 | 40 | 0 | 95% | 5% |
| 20260528 | 1,402 | 1,434 | 1,380 | 1,409 | 84,800 | 16,700 | 100% | ▲▲ | 1111 | 40 | 0 | 94% | 3% |
| 20260527 | 1,389 | 1,414 | 1,379 | 1,406 | 68,100 | 9,800 | 101% | ▲ | 7771 | 0 | 0 | 94% | 3% |
| 20260525 | 1,383 | 1,435 | 1,383 | 1,406 | 145,400 | -130,100 | 103% | ▲ | 2282 | 0 | 0 | 93% | 3% |
| 20260518 | 1,422 | 1,424 | 1,400 | 1,421 | 64,500 | 5,800 | 100% | ▲▲ | 7411 | 0 | 0 | 92% | 2% |
| 20260526 | 1,420 | 1,420 | 1,389 | 1,395 | 58,300 | -87,100 | 99% | ▼ | 8228 | 0 | 0 | 92% | 2% |
| 20260512 | 1,421 | 1,423 | 1,413 | 1,422 | 45,400 | -35,100 | 100% | ▲▲▲▲ | 8882 | 0 | 0 | 92% | 1% |
| 20260515 | 1,411 | 1,426 | 1,400 | 1,414 | 58,700 | 33,500 | 101% | ▲ | 1141 | 0 | 0 | 91% | 1% |
| 20260513 | 1,414 | 1,424 | 1,401 | 1,404 | 37,200 | -8,200 | 99% | ▼ | 2888 | 0 | 0 | 91% | 0% |
| 20260428 | 1,410 | 1,445 | 1,410 | 1,431 | 336,800 | 190,200 | 95% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260514 | 1,411 | 1,413 | 1,395 | 1,396 | 25,200 | -12,000 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260511 | 1,422 | 1,437 | 1,417 | 1,420 | 80,500 | -35,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 90% | 1% |
| 20260522 | 1,400 | 1,407 | 1,317 | 1,369 | 275,500 | 225,700 | 93% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260508 | 1,404 | 1,411 | 1,389 | 1,405 | 115,900 | -10,700 | 100% | ▲▲ | 8882 | 0 | 0 | 89% | 0% |
| 20260507 | 1,409 | 1,420 | 1,401 | 1,404 | 126,600 | 34,700 | 100% | ▲ | 7741 | 0 | 0 | 89% | 0% |
| 20260501 | 1,409 | 1,433 | 1,402 | 1,403 | 91,900 | -73,700 | 100% | -- | 2225 | 0 | 0 | 88% | 0% |
| 20260430 | 1,401 | 1,419 | 1,401 | 1,403 | 165,600 | -171,200 | 98% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 695,500 | 131,000 | 379,100 | 15,700 | 316,400 | 115,300 |
| 2026-05-15 | 717,300 | 116,700 | 381,800 | 11,600 | 335,500 | 105,100 |
| 2026-05-22 | 769,500 | 118,300 | 405,400 | 11,500 | 364,100 | 106,800 |