[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:372億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260302 | 1,608 | 1,627 | 1,589 | 1,620 | 74,900 | 38,300 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20260219 | 1,580 | 1,586 | 1,571 | 1,578 | 30,100 | -5,900 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 1% |
| 20260306 | 1,557 | 1,599 | 1,549 | 1,593 | 50,700 | 2,300 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20260305 | 1,538 | 1,587 | 1,534 | 1,579 | 48,400 | -77,300 | 104% | ▲ | 2282 | 0 | 0 | 97% | 4% |
| 20260304 | 1,543 | 1,545 | 1,495 | 1,523 | 125,700 | 31,800 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260303 | 1,610 | 1,610 | 1,561 | 1,566 | 93,900 | 19,000 | 97% | ▼ | 7717 | 0 | 0 | 96% | 2% |
| 20260227 | 1,570 | 1,600 | 1,570 | 1,600 | 36,600 | -1,200 | 102% | ▲▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20260226 | 1,568 | 1,593 | 1,568 | 1,570 | 37,800 | -16,300 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20260225 | 1,536 | 1,570 | 1,536 | 1,558 | 54,100 | 8,400 | 101% | ▲ | 1171 | 0 | 4 | 93% | 1% |
| 20260224 | 1,540 | 1,547 | 1,522 | 1,536 | 45,700 | 14,300 | 99% | ▼▼ | 7777 | 0 | 5 | 91% | 0% |
| 20260220 | 1,570 | 1,571 | 1,544 | 1,548 | 31,400 | 1,300 | 98% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260203 | 1,606 | 1,634 | 1,588 | 1,628 | 45,900 | -16,500 | 102% | ▲ | 8882 | 0 | 0 | 93% | 2% |
| 20260218 | 1,562 | 1,579 | 1,562 | 1,573 | 36,000 | -11,800 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20260217 | 1,580 | 1,580 | 1,555 | 1,560 | 47,800 | 12,500 | 99% | ▼▼▼▼ | 7717 | 0 | 0 | 91% | 0% |
| 20260216 | 1,570 | 1,582 | 1,561 | 1,570 | 35,300 | -29,000 | 100% | ▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260213 | 1,601 | 1,619 | 1,574 | 1,575 | 64,300 | 14,800 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260212 | 1,634 | 1,640 | 1,609 | 1,616 | 49,500 | 4,500 | 99% | ▼ | 4717 | 0 | 0 | 92% | 1% |
| 20260210 | 1,612 | 1,640 | 1,612 | 1,631 | 45,000 | 9,500 | 101% | ▲▲ | 1111 | 0 | 0 | 93% | 2% |
| 20260209 | 1,605 | 1,620 | 1,603 | 1,612 | 35,500 | -8,000 | 100% | ▲ | 2282 | 0 | 0 | 92% | 1% |
| 20260206 | 1,609 | 1,612 | 1,589 | 1,605 | 43,500 | -2,400 | 99% | ▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260205 | 1,622 | 1,649 | 1,618 | 1,625 | 45,900 | 9,700 | 100% | ▲ | 1111 | 0 | 0 | 93% | 1% |
| 20260204 | 1,617 | 1,628 | 1,603 | 1,622 | 36,200 | -9,700 | 100% | ▼ | 8228 | 0 | 0 | 92% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 570,200 | 12,400 | 379,200 | 8,300 | 191,000 | 4,100 |
| 2026-02-13 | 579,000 | 12,100 | 379,500 | 8,300 | 199,500 | 3,800 |
| 2026-02-20 | 583,500 | 13,000 | 378,900 | 8,300 | 204,600 | 4,700 |
| 2026-02-27 | 573,800 | 12,700 | 374,800 | 8,300 | 199,000 | 4,400 |