[6343]フリージア:【プラスチック押出機】ログハウスや土木試験機も
Yahoo! 【スタンダード/15機械】 売上高:69710 当期純利益:9060 総資産:330550 時価:80億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260203 | 180 | 183 | 180 | 183 | 205,300 | -187,500 | 103% | ▲ | 8222 | 0 | 2 | 98% | 11% |
| 20260227 | 212 | 213 | 208 | 208 | 339,200 | -60,200 | 99% | ▼▼▼ | 5258 | 0 | 0 | 97% | 17% |
| 20260226 | 212 | 213 | 206 | 210 | 399,400 | -259,200 | 99% | ▼▼ | 8858 | 0 | 0 | 98% | 18% |
| 20260225 | 212 | 217 | 208 | 212 | 658,600 | -715,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 19% |
| 20260224 | 204 | 214 | 194 | 214 | 1,374,200 | -6,918,500 | 106% | ▲▲ | 8822 | 0 | 0 | 100% | 22% |
| 20260219 | 197 | 219 | 195 | 196 | 1,600,800 | 966,800 | 100% | -- | 1174 | 0 | 3 | 92% | 12% |
| 20260218 | 208 | 208 | 192 | 196 | 634,000 | -389,500 | 94% | ▼▼ | 8858 | 0 | 0 | 92% | 12% |
| 20260217 | 208 | 215 | 201 | 208 | 1,023,500 | 404,900 | 98% | ▼ | 7777 | 0 | 0 | 97% | 19% |
| 20260216 | 216 | 219 | 210 | 213 | 618,600 | 250,600 | 100% | ▲ | 1111 | 0 | 0 | 100% | 22% |
| 20260213 | 215 | 215 | 205 | 212 | 368,000 | -515,900 | 99% | ▼ | 8828 | 0 | 0 | 99% | 21% |
| 20260212 | 213 | 222 | 206 | 214 | 883,900 | -69,700 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 24% |
| 20260210 | 194 | 213 | 194 | 210 | 953,600 | 433,800 | 109% | ▲▲▲ | 1171 | 0 | 1 | 100% | 25% |
| 20260209 | 195 | 196 | 191 | 193 | 519,800 | -109,600 | 101% | ▲▲ | 2222 | 0 | 2 | 100% | 15% |
| 20260206 | 189 | 193 | 185 | 191 | 629,400 | 60,200 | 102% | ▲ | 7771 | 0 | 3 | 99% | 14% |
| 20260205 | 193 | 194 | 188 | 188 | 569,200 | -107,200 | 98% | ▼ | 2228 | 0 | 4 | 98% | 14% |
| 20260202 | 179 | 184 | 177 | 178 | 392,800 | -146,900 | 99% | ▼▼▼▼ | 8288 | 0 | 3 | 96% | 8% |
| 20260204 | 182 | 192 | 180 | 192 | 676,400 | 471,100 | 105% | ▲▲ | 1411 | 10 | 1 | 100% | 16% |
| 20260220 | 198 | 230 | 197 | 201 | 8,292,700 | 6,691,900 | 103% | ▲ | 1111 | 22 | 2 | 94% | 15% |
| 20260302 | 200 | 203 | 195 | 199 | 683,100 | 343,900 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 12% |
| 20260303 | 197 | 199 | 184 | 186 | 900,400 | 217,300 | 93% | ▼▼▼▼▼ | 7777 | 24 | 0 | 87% | 4% |
| 20260304 | 181 | 187 | 166 | 178 | 1,137,200 | 236,800 | 96% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-05 | 6343 | GOLDMAN SACHS INTERNATIONAL | 233,400 | 1% | ▲ | |
| 2026-02-09 | 6343 | GOLDMAN SACHS INTERNATIONAL | 272,600 | 1% | ▲ | 39,200 |
| 2026-02-19 | 6343 | GOLDMAN SACHS INTERNATIONAL | 317,400 | 1% | ▲ | 44,800 |
| 2026-02-20 | 6343 | Barclays Capital Securities Ltd | 267,200 | 1% | ▲ | |
| 2026-02-20 | 6343 | UBS AG | 264,900 | 1% | ▲ | |
| 2026-02-24 | 6343 | JPM Securities Japan Co Ltd. | 251,000 | 1% | ▲ | |
| 2026-03-02 | 6343 | Barclays Capital Securities Ltd | 285,900 | 1% | ▲ | 18,700 |
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 | 2,469,600 | 35,700 | 409,900 | 0 | 2,059,700 | 35,700 |
| 2026-02-13 | 2,297,500 | 37,700 | 422,100 | 0 | 1,875,400 | 37,700 |
| 2026-02-20 | 2,694,600 | 31,800 | 350,700 | 0 | 2,343,900 | 31,800 |
| 2026-02-27 | 2,477,200 | 29,300 | 394,500 | 0 | 2,082,700 | 29,300 |