[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251031 | 1,578 | 1,592 | 1,561 | 1,589 | 42,100 | -6,900 | 101% | ▲▲ | 8822 | 0 | 0 | 98% | 4% |
| 20251104 | 1,584 | 1,589 | 1,554 | 1,559 | 43,000 | 900 | 98% | ▼ | 7717 | 0 | 0 | 96% | 2% |
| 20251105 | 1,559 | 1,559 | 1,521 | 1,551 | 41,200 | -1,800 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20251106 | 1,550 | 1,581 | 1,550 | 1,564 | 25,300 | -15,900 | 101% | ▲ | 2282 | 0 | 0 | 96% | 2% |
| 20251107 | 1,560 | 1,583 | 1,548 | 1,583 | 42,800 | 17,500 | 101% | ▲▲ | 1711 | 0 | 0 | 97% | 4% |
| 20251110 | 1,583 | 1,584 | 1,563 | 1,564 | 19,600 | -23,200 | 99% | ▼ | 2228 | 0 | 0 | 96% | 2% |
| 20251111 | 1,567 | 1,575 | 1,541 | 1,549 | 21,000 | 1,400 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251112 | 1,550 | 1,585 | 1,550 | 1,577 | 33,300 | 12,300 | 102% | ▲ | 1171 | 0 | 0 | 97% | 2% |
| 20251113 | 1,585 | 1,588 | 1,560 | 1,565 | 12,100 | -21,200 | 99% | ▼ | 2228 | 0 | 0 | 96% | 1% |
| 20251114 | 1,556 | 1,579 | 1,556 | 1,562 | 34,000 | 21,900 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251117 | 1,570 | 1,581 | 1,558 | 1,577 | 18,800 | -15,200 | 101% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251118 | 1,565 | 1,580 | 1,552 | 1,557 | 25,100 | 6,300 | 99% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251119 | 1,553 | 1,579 | 1,550 | 1,571 | 28,400 | 3,300 | 101% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20251120 | 1,584 | 1,592 | 1,561 | 1,570 | 20,500 | -7,900 | 100% | ▼ | 2228 | 0 | 0 | 96% | 1% |
| 20251121 | 1,557 | 1,595 | 1,557 | 1,594 | 24,900 | 4,400 | 102% | ▲ | 1771 | 0 | 0 | 98% | 3% |
| 20251125 | 1,603 | 1,605 | 1,579 | 1,582 | 20,500 | -4,400 | 99% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20251126 | 1,599 | 1,608 | 1,592 | 1,608 | 23,500 | 3,000 | 102% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20251127 | 1,614 | 1,630 | 1,612 | 1,612 | 20,500 | -3,000 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251128 | 1,612 | 1,612 | 1,575 | 1,592 | 74,000 | 53,500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20251201 | 1,613 | 1,636 | 1,586 | 1,608 | 50,900 | -23,100 | 101% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251202 | 1,597 | 1,606 | 1,579 | 1,590 | 31,600 | -19,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 523,000 | 12,700 | 372,000 | 8,300 | 151,000 | 4,400 |
| 2025-11-14 | 523,500 | 12,900 | 372,300 | 8,300 | 151,200 | 4,600 |
| 2025-11-07 | 517,300 | 13,300 | 371,000 | 8,400 | 146,300 | 4,900 |
| 2025-10-31 | 516,100 | 20,900 | 372,200 | 8,700 | 143,900 | 12,200 |