[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,687 | 1,690 | 1,650 | 1,664 | 57,900 | -6,700 | 99% | ▼ | 5828 | 0 | 0 | 98% | 5% |
| 20251027 | 1,613 | 1,633 | 1,610 | 1,629 | 40,900 | 7,000 | 102% | ▲ | 1171 | 0 | 0 | 98% | 7% |
| 20250930 | 1,650 | 1,650 | 1,632 | 1,637 | 40,600 | -17,300 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251028 | 1,604 | 1,612 | 1,573 | 1,576 | 42,900 | 2,000 | 97% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251023 | 1,611 | 1,637 | 1,611 | 1,616 | 28,700 | -14,600 | 100% | ▼ | 2288 | 0 | 0 | 96% | 6% |
| 20251022 | 1,630 | 1,635 | 1,610 | 1,623 | 43,300 | 2,800 | 100% | ▲▲▲ | 7771 | 0 | 0 | 96% | 6% |
| 20251021 | 1,633 | 1,640 | 1,618 | 1,621 | 40,500 | 3,900 | 100% | ▲▲ | 1171 | 0 | 0 | 96% | 6% |
| 20251020 | 1,634 | 1,638 | 1,609 | 1,620 | 36,600 | -9,400 | 101% | ▲ | 2222 | 0 | 0 | 96% | 6% |
| 20251015 | 1,526 | 1,628 | 1,526 | 1,616 | 67,700 | 19,400 | 106% | ▲ | 1171 | 0 | 1 | 95% | 6% |
| 20251016 | 1,619 | 1,628 | 1,602 | 1,611 | 64,500 | -3,200 | 100% | ▼ | 5228 | 0 | 0 | 95% | 6% |
| 20251017 | 1,619 | 1,633 | 1,602 | 1,606 | 46,000 | -18,500 | 100% | ▼▼ | 2558 | 0 | 0 | 95% | 5% |
| 20251024 | 1,617 | 1,626 | 1,596 | 1,596 | 33,900 | 5,200 | 99% | ▼▼ | 7717 | 0 | 0 | 95% | 5% |
| 20251006 | 1,603 | 1,607 | 1,576 | 1,596 | 47,900 | 18,100 | 102% | ▲▲▲ | 1111 | 0 | 0 | 94% | 3% |
| 20251009 | 1,573 | 1,581 | 1,556 | 1,570 | 48,200 | 25,100 | 100% | ▼▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251008 | 1,583 | 1,607 | 1,575 | 1,575 | 23,100 | -1,800 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 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 | 8 | 93% | 1% |
| 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% |
| 20251010 | 1,551 | 1,568 | 1,542 | 1,549 | 45,100 | -3,100 | 99% | ▼▼▼▼ | 8888 | 0 | 11 | 91% | 0% |
| 20251014 | 1,536 | 1,550 | 1,522 | 1,526 | 48,300 | 3,200 | 99% | ▼▼▼▼▼ | 7777 | 0 | 2 | 90% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 470,500 | 15,600 | 325,500 | 9,800 | 145,000 | 5,800 |
| 2025-10-10 | 476,500 | 18,000 | 328,000 | 12,400 | 148,500 | 5,600 |
| 2025-10-17 | 470,600 | 23,200 | 327,700 | 16,500 | 142,900 | 6,700 |