[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:328億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260408 | 1,587 | 1,610 | 1,578 | 1,586 | 89,700 | -3,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 11% |
| 20260409 | 1,607 | 1,607 | 1,550 | 1,553 | 85,500 | -4,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 9% |
| 20260407 | 1,561 | 1,583 | 1,556 | 1,564 | 93,600 | 47,500 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 9% |
| 20260410 | 1,564 | 1,619 | 1,540 | 1,549 | 189,900 | 104,400 | 100% | ▼▼ | 1777 | 0 | 0 | 98% | 8% |
| 20260416 | 1,546 | 1,561 | 1,540 | 1,545 | 82,400 | 5,300 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 8% |
| 20260417 | 1,558 | 1,572 | 1,549 | 1,550 | 78,000 | -4,400 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 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% |
| 20260420 | 1,553 | 1,563 | 1,546 | 1,550 | 74,300 | -3,700 | 100% | -- | 8885 | 51 | 0 | 98% | 7% |
| 20260413 | 1,539 | 1,539 | 1,511 | 1,516 | 93,300 | -96,600 | 98% | ▼▼▼ | 8888 | 24 | 0 | 96% | 6% |
| 20260421 | 1,564 | 1,569 | 1,545 | 1,545 | 68,800 | -5,500 | 100% | ▼ | 2828 | 51 | 0 | 97% | 5% |
| 20260422 | 1,530 | 1,537 | 1,500 | 1,500 | 124,200 | 55,400 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260423 | 1,515 | 1,523 | 1,500 | 1,510 | 147,700 | 23,500 | 101% | ▲ | 7471 | 0 | 0 | 95% | 2% |
| 20260424 | 1,505 | 1,511 | 1,489 | 1,489 | 162,000 | 14,300 | 99% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260427 | 1,508 | 1,508 | 1,485 | 1,499 | 146,600 | -15,400 | 101% | ▲ | 8822 | 0 | 0 | 95% | 1% |
| 20260428 | 1,410 | 1,445 | 1,410 | 1,431 | 336,800 | 190,200 | 95% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260430 | 1,401 | 1,419 | 1,401 | 1,403 | 165,600 | -171,200 | 98% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20260501 | 1,409 | 1,433 | 1,402 | 1,403 | 91,900 | -73,700 | 100% | -- | 2225 | 0 | 0 | 88% | 0% |
| 20260507 | 1,409 | 1,420 | 1,401 | 1,404 | 126,600 | 34,700 | 100% | ▲ | 7741 | 0 | 0 | 89% | 0% |
| 20260508 | 1,404 | 1,411 | 1,389 | 1,405 | 115,900 | -10,700 | 100% | ▲▲ | 8882 | 0 | 0 | 89% | 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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 585,700 | 357,800 | 369,800 | 331,200 | 215,900 | 26,600 |
| 2026-04-17 | 599,000 | 404,200 | 369,800 | 359,700 | 229,200 | 44,500 |
| 2026-04-24 | 649,700 | 676,600 | 372,100 | 432,500 | 277,600 | 244,100 |
| 2026-05-01 | 695,500 | 131,000 | 379,100 | 15,700 | 316,400 | 115,300 |