[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/情報･通信業】 売上高:550730 当期純利益:27480 総資産:405580 時価:385億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 1,659 | 1,680 | 1,654 | 1,673 | 54,200 | -10,200 | 101% | ▲▲▲ | 2222 | 0 | 3 | 100% | 21% |
| 20250818 | 1,680 | 1,714 | 1,673 | 1,702 | 76,600 | 22,400 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
| 20250819 | 1,736 | 1,763 | 1,732 | 1,751 | 128,900 | 52,300 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 25% |
| 20250820 | 1,720 | 1,744 | 1,692 | 1,720 | 95,500 | -33,400 | 98% | ▼ | 8888 | 0 | 0 | 98% | 22% |
| 20250821 | 1,719 | 1,719 | 1,680 | 1,691 | 64,600 | -30,900 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 19% |
| 20250822 | 1,679 | 1,694 | 1,656 | 1,662 | 68,800 | 4,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 16% |
| 20250825 | 1,679 | 1,679 | 1,623 | 1,636 | 70,600 | 1,800 | 98% | ▼▼▼▼ | 7747 | 24 | 0 | 93% | 14% |
| 20250826 | 1,621 | 1,635 | 1,606 | 1,616 | 112,800 | 42,200 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 12% |
| 20250827 | 1,612 | 1,638 | 1,603 | 1,625 | 51,200 | -61,600 | 101% | ▲ | 2882 | 0 | 0 | 93% | 10% |
| 20250828 | 1,612 | 1,622 | 1,606 | 1,608 | 29,400 | -21,800 | 99% | ▼ | 8258 | 0 | 0 | 92% | 7% |
| 20250829 | 1,609 | 1,626 | 1,603 | 1,624 | 40,100 | 10,700 | 101% | ▲ | 1771 | 0 | 0 | 93% | 6% |
| 20250901 | 1,620 | 1,634 | 1,600 | 1,601 | 36,200 | -3,900 | 99% | ▼ | 2828 | 0 | 0 | 91% | 3% |
| 20250902 | 1,615 | 1,615 | 1,595 | 1,595 | 34,900 | -1,300 | 100% | ▼▼ | 8888 | 0 | 0 | 91% | 1% |
| 20250903 | 1,602 | 1,610 | 1,575 | 1,582 | 67,300 | 32,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20250904 | 1,580 | 1,596 | 1,561 | 1,594 | 46,400 | -20,900 | 101% | ▲ | 8882 | 0 | 0 | 91% | 1% |
| 20250905 | 1,594 | 1,597 | 1,573 | 1,583 | 26,900 | -19,500 | 99% | ▼ | 2228 | 0 | 0 | 90% | 0% |
| 20250908 | 1,585 | 1,602 | 1,582 | 1,583 | 34,300 | 7,400 | 100% | -- | 1174 | 0 | 0 | 90% | 0% |
| 20250909 | 1,590 | 1,598 | 1,579 | 1,583 | 42,600 | 8,300 | 100% | -- | 7714 | 0 | 0 | 90% | 0% |
| 20250910 | 1,580 | 1,637 | 1,580 | 1,615 | 93,900 | 51,300 | 102% | ▲ | 1171 | 10 | 0 | 92% | 2% |
| 20250911 | 1,619 | 1,638 | 1,594 | 1,614 | 98,000 | 4,100 | 100% | ▼ | 1117 | 0 | 0 | 92% | 2% |
| 20250912 | 1,616 | 1,645 | 1,608 | 1,645 | 51,600 | -46,400 | 102% | ▲ | 2282 | 0 | 0 | 94% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 475,800 | 16,900 | 140,200 | 8,400 | 335,600 | 8,500 |
| 2025-08-29 | 469,100 | 20,700 | 141,600 | 8,400 | 327,500 | 12,300 |
| 2025-08-22 | 465,800 | 29,300 | 147,400 | 8,400 | 318,400 | 20,900 |
| 2025-08-15 | 483,800 | 23,100 | 166,500 | 8,500 | 317,300 | 14,600 |