[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:349億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260224 | 1,540 | 1,547 | 1,522 | 1,536 | 45,700 | 14,300 | 99% | ▼▼ | 7777 | 0 | 5 | 91% | 0% |
| 20260304 | 1,543 | 1,545 | 1,495 | 1,523 | 125,700 | 31,800 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260323 | 1,453 | 1,455 | 1,419 | 1,430 | 64,600 | 16,600 | 97% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260316 | 1,495 | 1,510 | 1,468 | 1,472 | 137,900 | 70,800 | 95% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260225 | 1,536 | 1,570 | 1,536 | 1,558 | 54,100 | 8,400 | 101% | ▲ | 1171 | 0 | 4 | 93% | 1% |
| 20260324 | 1,469 | 1,470 | 1,434 | 1,447 | 41,900 | -22,700 | 101% | ▲ | 2222 | 0 | 0 | 89% | 1% |
| 20260319 | 1,503 | 1,506 | 1,480 | 1,480 | 48,000 | -20,500 | 97% | ▼ | 8888 | 0 | 0 | 91% | 1% |
| 20260226 | 1,568 | 1,593 | 1,568 | 1,570 | 37,800 | -16,300 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20260303 | 1,610 | 1,610 | 1,561 | 1,566 | 93,900 | 19,000 | 97% | ▼ | 7717 | 0 | 0 | 96% | 2% |
| 20260309 | 1,525 | 1,558 | 1,523 | 1,555 | 69,400 | 18,700 | 98% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260312 | 1,591 | 1,591 | 1,556 | 1,560 | 43,700 | -2,500 | 98% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260313 | 1,539 | 1,561 | 1,539 | 1,552 | 67,100 | 23,400 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260317 | 1,476 | 1,514 | 1,476 | 1,497 | 69,900 | -68,000 | 102% | ▲ | 2282 | 0 | 0 | 92% | 2% |
| 20260326 | 1,500 | 1,500 | 1,453 | 1,470 | 68,200 | 4,800 | 99% | ▼ | 1717 | 0 | 0 | 91% | 3% |
| 20260327 | 1,469 | 1,500 | 1,465 | 1,493 | 88,100 | 19,900 | 102% | ▲ | 4171 | 0 | 0 | 92% | 4% |
| 20260325 | 1,462 | 1,491 | 1,462 | 1,488 | 63,400 | 21,500 | 103% | ▲▲ | 1171 | 0 | 0 | 92% | 4% |
| 20260318 | 1,515 | 1,536 | 1,510 | 1,532 | 68,500 | -1,400 | 102% | ▲▲ | 2222 | 0 | 0 | 95% | 4% |
| 20260305 | 1,538 | 1,587 | 1,534 | 1,579 | 48,400 | -77,300 | 104% | ▲ | 2282 | 0 | 0 | 97% | 4% |
| 20260227 | 1,570 | 1,600 | 1,570 | 1,600 | 36,600 | -1,200 | 102% | ▲▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20260311 | 1,600 | 1,622 | 1,590 | 1,600 | 46,200 | 700 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20260310 | 1,587 | 1,604 | 1,572 | 1,594 | 45,500 | -23,900 | 103% | ▲ | 2222 | 0 | 0 | 98% | 5% |
| 20260306 | 1,557 | 1,599 | 1,549 | 1,593 | 50,700 | 2,300 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20260302 | 1,608 | 1,627 | 1,589 | 1,620 | 74,900 | 38,300 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 573,800 | 12,700 | 374,800 | 8,300 | 199,000 | 4,400 |
| 2026-03-06 | 603,100 | 12,700 | 383,500 | 8,300 | 219,600 | 4,400 |
| 2026-03-13 | 626,700 | 17,000 | 383,800 | 9,100 | 242,900 | 7,900 |
| 2026-03-19 | 617,600 | 22,200 | 384,700 | 12,100 | 232,900 | 10,100 |