[6094]フリークHD:【ネット広告】リアルタイムで広告枠を高速取引するシステム
Yahoo!
【グロース/33サービス業】
売上高:517110
当期純利益:-31900
総資産:416170
時価:91億円
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 |
---|
20250908 | 519 | 523 | 511 | 515 | 69,400 | 65,600 | 100% | -- | 1114 | 0 | 0 | 91% | 3% |
20250924 | 530 | 539 | 520 | 539 | 52,800 | 45,200 | 102% | ▲ | 1771 | 0 | 0 | 100% | 6% |
20251006 | 508 | 522 | 506 | 520 | 27,200 | 9,900 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 2% |
20250912 | 546 | 546 | 525 | 537 | 26,300 | 9,800 | 102% | ▲ | 1711 | 0 | 0 | 100% | 7% |
20250916 | 542 | 542 | 526 | 529 | 20,400 | -5,900 | 99% | ▼ | 8288 | 0 | 0 | 99% | 5% |
20251009 | 518 | 518 | 506 | 509 | 17,300 | 5,600 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
20251003 | 507 | 516 | 499 | 512 | 17,300 | 12,000 | 100% | ▲ | 7771 | 0 | 0 | 95% | 0% |
20250911 | 534 | 534 | 526 | 526 | 16,500 | 6,000 | 99% | ▼ | 4117 | 0 | 0 | 99% | 5% |
20250929 | 530 | 542 | 517 | 521 | 14,800 | 3,000 | 98% | ▼▼▼ | 1747 | 0 | 0 | 97% | 3% |
20251007 | 521 | 521 | 511 | 521 | 14,200 | -13,000 | 100% | ▲▲▲ | 8222 | 0 | 0 | 97% | 2% |
20250926 | 530 | 533 | 527 | 529 | 11,800 | 7,500 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
20251008 | 521 | 524 | 513 | 518 | 11,700 | -2,500 | 99% | ▼ | 2258 | 0 | 0 | 96% | 2% |
20250910 | 533 | 534 | 524 | 534 | 10,500 | 400 | 101% | ▲▲ | 4111 | 0 | 0 | 95% | 6% |
20251001 | 525 | 525 | 517 | 517 | 10,200 | 6,000 | 98% | ▼ | 7717 | 0 | 0 | 96% | 2% |
20250909 | 522 | 534 | 518 | 528 | 10,100 | -59,300 | 103% | ▲ | 2222 | 0 | 0 | 94% | 5% |
20250922 | 532 | 536 | 528 | 529 | 7,600 | 1,600 | 100% | ▼▼ | 4717 | 0 | 0 | 99% | 4% |
20250919 | 529 | 536 | 529 | 530 | 6,000 | 200 | 100% | ▼ | 1177 | 0 | 0 | 99% | 4% |
20250918 | 530 | 535 | 526 | 532 | 5,800 | 1,100 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 6% |
20251002 | 517 | 520 | 510 | 510 | 5,300 | -4,900 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
20250917 | 525 | 532 | 521 | 530 | 4,700 | -15,700 | 100% | ▲ | 8882 | 0 | 0 | 99% | 6% |
20250925 | 539 | 539 | 530 | 530 | 4,300 | -48,500 | 98% | ▼ | 5228 | 0 | 0 | 98% | 4% |
20250930 | 518 | 526 | 518 | 525 | 4,200 | -10,600 | 101% | ▲ | 8282 | 0 | 0 | 97% | 3% |
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 |
---|
2025-09-12 | 576,700 | 0 | 502,800 | 0 | 73,900 | 0 |
2025-09-19 | 581,000 | 0 | 507,300 | 0 | 73,700 | 0 |
2025-09-26 | 375,700 | 0 | 306,800 | 0 | 68,900 | 0 |
2025-10-03 | 371,800 | 0 | 307,000 | 0 | 64,800 | 0 |
EDINET