| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,336 | 1,347 | 1,316 | 1,325 | 120,500 | -34 | 97% | 99% | 266% | ▼▼ | 101% | 103% | 94% | 94% | 103% |
| 20240726 | 1,345 | 1,387 | 1,345 | 1,363 | 75,700 | 38 | 103% | 101% | 63% | ▲ | 101% | 98% | 92% | 97% | 105% |
| 20240729 | 1,378 | 1,397 | 1,366 | 1,395 | 46,200 | 32 | 102% | 101% | 61% | ▲▲ | 98% | 88% | 91% | 99% | 107% |
| 20240730 | 1,400 | 1,400 | 1,372 | 1,372 | 36,800 | -23 | 98% | 98% | 80% | ▼ | 101% | 83% | 93% | 98% | 105% |
| 20240731 | 1,368 | 1,388 | 1,351 | 1,388 | 28,400 | 16 | 101% | 101% | 77% | ▲ | 97% | 84% | 92% | 99% | 105% |
| 20240801 | 1,387 | 1,387 | 1,336 | 1,346 | 59,200 | -42 | 97% | 97% | 208% | ▼ | 96% | 91% | 99% | 96% | 102% |
| 20240802 | 1,287 | 1,300 | 1,227 | 1,236 | 184,500 | -110 | 92% | 96% | 312% | ▼▼ | 86% | 101% | 111% | 88% | 100% |
| 20240805 | 1,146 | 1,154 | 953 | 980 | 328,000 | -256 | 79% | 86% | 178% | ▼▼▼ | 104% | 107% | 115% | 70% | 100% |
| 20240806 | 1,100 | 1,141 | 1,062 | 1,141 | 151,500 | 161 | 116% | 104% | 46% | ▲ | 103% | 106% | 111% | 81% | 116% |
| 20240807 | 1,141 | 1,198 | 1,134 | 1,170 | 122,700 | 29 | 103% | 103% | 81% | ▲▲ | 98% | 104% | 109% | 83% | 119% |
| 20240808 | 1,165 | 1,166 | 1,133 | 1,144 | 88,900 | -26 | 98% | 98% | 72% | ▼ | 100% | 108% | 109% | 81% | 117% |
| 20240809 | 1,160 | 1,165 | 1,139 | 1,155 | 77,600 | 11 | 101% | 100% | 87% | ▲ | 103% | 109% | 111% | 82% | 118% |
| 20240813 | 1,145 | 1,175 | 1,145 | 1,175 | 52,800 | 20 | 102% | 103% | 68% | ▲▲ | 103% | 103% | 108% | 84% | 120% |
| 20240814 | 1,178 | 1,218 | 1,164 | 1,211 | 56,800 | 36 | 103% | 103% | 108% | ▲▲▲ | 100% | 100% | 105% | 86% | 124% |
| 20240815 | 1,214 | 1,215 | 1,200 | 1,210 | 35,800 | -1 | 100% | 100% | 63% | ▼ | 101% | 103% | 103% | 86% | 123% |
| 20240816 | 1,230 | 1,247 | 1,226 | 1,247 | 47,000 | 37 | 103% | 101% | 131% | ▲ | 98% | 104% | 104% | 89% | 127% |
| 20240819 | 1,222 | 1,230 | 1,196 | 1,200 | 90,700 | -47 | 96% | 98% | 193% | ▼ | 101% | 103% | 105% | 86% | 122% |
| 20240820 | 1,208 | 1,226 | 1,208 | 1,216 | 52,100 | 16 | 101% | 101% | 57% | ▲ | 101% | 103% | 102% | 87% | 124% |
| 20240821 | 1,212 | 1,236 | 1,212 | 1,220 | 35,600 | 4 | 100% | 101% | 68% | ▲▲ | 103% | 102% | 101% | 87% | 124% |
| 20240822 | 1,228 | 1,270 | 1,228 | 1,270 | 79,300 | 50 | 104% | 103% | 223% | ▲▲▲ | 99% | 98% | 99% | 91% | 130% |
| 20240823 | 1,256 | 1,256 | 1,233 | 1,238 | 45,200 | -32 | 97% | 99% | 57% | ▼ | 101% | 100% | 101% | 89% | 126% |
| 20240826 | 1,232 | 1,247 | 1,220 | 1,240 | 37,100 | 2 | 100% | 101% | 82% | ▲ | 101% | 100% | 101% | 89% | 127% |
| 20240827 | 1,230 | 1,250 | 1,230 | 1,247 | 21,400 | 7 | 101% | 101% | 58% | ▲▲ | 99% | 102% | 100% | 90% | 127% |
| 20240828 | 1,247 | 1,247 | 1,225 | 1,233 | 19,100 | -14 | 99% | 99% | 89% | ▼ | 100% | 104% | 102% | 89% | 126% |
| 20240829 | 1,222 | 1,243 | 1,221 | 1,223 | 43,900 | -10 | 99% | 100% | 230% | ▼▼ | 101% | 99% | 102% | 91% | 125% |
| 20240830 | 1,221 | 1,240 | 1,221 | 1,234 | 29,500 | 11 | 101% | 101% | 67% | ▲ | 98% | 97% | 99% | 97% | 126% |
| 20240902 | 1,258 | 1,258 | 1,231 | 1,235 | 32,200 | 1 | 100% | 98% | 109% | ▲▲ | 102% | 96% | 100% | 97% | 126% |
| 20240903 | 1,244 | 1,270 | 1,234 | 1,270 | 40,500 | 35 | 103% | 102% | 126% | ▲▲▲ | 98% | 99% | 101% | 100% | 111% |
| 20240904 | 1,232 | 1,258 | 1,212 | 1,213 | 73,100 | -57 | 96% | 98% | 180% | ▼ | 101% | 102% | 103% | 96% | 106% |
| 20240905 | 1,206 | 1,235 | 1,203 | 1,214 | 47,400 | 1 | 100% | 101% | 65% | ▲ | 97% | 100% | 101% | 96% | 106% |
| 20240906 | 1,220 | 1,226 | 1,185 | 1,188 | 47,200 | -26 | 98% | 97% | 100% | ▼ | 103% | 105% | 106% | 94% | 103% |
| 20240909 | 1,158 | 1,197 | 1,151 | 1,196 | 66,000 | 8 | 101% | 103% | 140% | ▲ | 103% | 104% | 103% | 94% | 102% |
| 20240910 | 1,192 | 1,234 | 1,188 | 1,225 | 50,000 | 29 | 102% | 103% | 76% | ▲▲ | 96% | 101% | 101% | 96% | 103% |
| 20240911 | 1,222 | 1,229 | 1,167 | 1,178 | 96,000 | -47 | 96% | 96% | 192% | ▼ | 101% | 102% | 100% | 93% | 100% |
| 20240912 | 1,198 | 1,217 | 1,187 | 1,215 | 59,600 | 37 | 103% | 101% | 62% | ▲ | 97% | 103% | 99% | 96% | 103% |
| 20240913 | 1,208 | 1,215 | 1,176 | 1,176 | 76,400 | -39 | 97% | 97% | 128% | ▼ | 100% | 100% | 97% | 93% | 100% |
| 20240917 | 1,238 | 1,254 | 1,217 | 1,235 | 124,200 | 59 | 105% | 100% | 163% | ▲ | 98% | 99% | 97% | 97% | 105% |
| 20240918 | 1,237 | 1,262 | 1,208 | 1,215 | 61,400 | -20 | 98% | 98% | 49% | ▼ | 99% | 99% | 97% | 96% | 103% |
| 20240919 | 1,238 | 1,238 | 1,219 | 1,220 | 45,500 | 5 | 100% | 99% | 74% | ▲ | 100% | 99% | 97% | 96% | 104% |
| 20240920 | 1,236 | 1,245 | 1,222 | 1,242 | 49,600 | 22 | 102% | 100% | 109% | ▲▲ | 99% | 99% | 97% | 98% | 106% |
| 20240924 | 1,242 | 1,245 | 1,224 | 1,224 | 29,700 | -18 | 99% | 99% | 60% | ▼ | 98% | 98% | 98% | 96% | 104% |
| 20240925 | 1,219 | 1,220 | 1,194 | 1,198 | 36,600 | -26 | 98% | 98% | 123% | ▼▼ | 100% | 98% | 98% | 94% | 102% |
| 20240926 | 1,223 | 1,223 | 1,204 | 1,222 | 53,300 | 24 | 102% | 100% | 146% | ▲ | 101% | 97% | 97% | 96% | 104% |
| 20240927 | 1,222 | 1,237 | 1,214 | 1,229 | 44,800 | 7 | 101% | 101% | 84% | ▲▲ | 100% | 102% | 101% | 97% | 105% |
| 20240930 | 1,177 | 1,198 | 1,168 | 1,172 | 81,900 | -57 | 95% | 100% | 183% | ▼ | 101% | 102% | 100% | 92% | 100% |
| 20241001 | 1,179 | 1,195 | 1,170 | 1,193 | 29,500 | 21 | 102% | 101% | 36% | ▲ | 98% | 102% | 100% | 94% | 102% |
| 20241002 | 1,180 | 1,182 | 1,156 | 1,156 | 59,200 | -37 | 97% | 98% | 201% | ▼ | 100% | 101% | 99% | 91% | 100% |
| 20241003 | 1,185 | 1,194 | 1,177 | 1,186 | 40,500 | 30 | 103% | 100% | 68% | ▲ | 101% | 101% | 99% | 95% | 103% |
| 20241004 | 1,188 | 1,199 | 1,185 | 1,196 | 135,600 | 10 | 101% | 101% | 335% | ▲▲ | 98% | 98% | 95% | 96% | 103% |
| 20241007 | 1,220 | 1,220 | 1,200 | 1,200 | 97,200 | 4 | 100% | 98% | 72% | ▲▲▲ | 100% | 100% | 0% | 97% | 104% |
| 20241008 | 1,195 | 1,207 | 1,191 | 1,192 | 25,600 | -8 | 99% | 100% | 26% | ▼ | 100% | 99% | 0% | 96% | 103% |
| 20241009 | 1,197 | 1,211 | 1,197 | 1,200 | 22,400 | 8 | 101% | 100% | 88% | ▲ | 100% | 98% | 0% | 97% | 104% |
| 20241010 | 1,201 | 1,206 | 1,192 | 1,200 | 25,900 | 0 | 100% | 100% | 116% | -- | 99% | 98% | 0% | 97% | 104% |
| 20241011 | 1,195 | 1,208 | 1,183 | 1,183 | 25,000 | -17 | 99% | 99% | 97% | ▼ | 100% | 99% | 0% | 95% | 102% |
| 20241015 | 1,189 | 1,198 | 1,180 | 1,190 | 24,600 | 7 | 101% | 100% | 98% | ▲ | 101% | 101% | 0% | 96% | 103% |
| 20241016 | 1,166 | 1,194 | 1,164 | 1,173 | 24,500 | -17 | 99% | 101% | 100% | ▼ | 99% | 98% | 0% | 94% | 101% |
| 20241017 | 1,173 | 1,178 | 1,160 | 1,162 | 38,900 | -11 | 99% | 99% | 159% | ▼▼ | 101% | 0% | 0% | 94% | 101% |
| 20241018 | 1,167 | 1,188 | 1,167 | 1,174 | 42,700 | 12 | 101% | 101% | 110% | ▲ | 100% | 0% | 0% | 95% | 102% |
| 20241021 | 1,180 | 1,187 | 1,175 | 1,179 | 13,100 | 5 | 100% | 100% | 31% | ▲▲ | 99% | 0% | 0% | 95% | 102% |
| 20241022 | 1,171 | 1,180 | 1,152 | 1,155 | 48,200 | -24 | 98% | 99% | 368% | ▼ | % | % | % | 94% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 11,500 | 656,400 | 8,200 | 264,300 | 3,300 | 392,100 |
| 2024-10-11 | 11,100 | 668,200 | 8,200 | 262,000 | 2,900 | 406,200 |
| 2024-10-04 | 12,200 | 676,200 | 8,200 | 261,800 | 4,000 | 414,400 |
| 2024-09-27 | 11,700 | 693,300 | 8,200 | 260,500 | 3,500 | 432,800 |
| 2024-09-20 | 11,900 | 699,100 | 8,200 | 262,900 | 3,700 | 436,200 |
| 2024-09-13 | 15,600 | 728,100 | 8,200 | 266,800 | 7,400 | 461,300 |
| 2024-09-06 | 12,400 | 693,700 | 8,200 | 267,700 | 4,200 | 426,000 |
| 2024-08-30 | 14,000 | 687,200 | 8,200 | 265,100 | 5,800 | 422,100 |
| 2024-08-23 | 13,100 | 689,100 | 8,200 | 260,200 | 4,900 | 428,900 |
| 2024-08-16 | 10,400 | 692,500 | 8,200 | 265,800 | 2,200 | 426,700 |
| 2024-08-09 | 11,200 | 694,400 | 8,200 | 267,300 | 3,000 | 427,100 |
| 2024-08-02 | 13,600 | 791,200 | 8,200 | 275,900 | 5,400 | 515,300 |
| 2024-07-26 | 20,400 | 866,000 | 8,200 | 299,500 | 12,200 | 566,500 |
| 2024-07-19 | 19,900 | 892,700 | 8,200 | 313,400 | 11,700 | 579,300 |
| 2024-07-12 | 23,000 | 906,600 | 8,200 | 317,100 | 14,800 | 589,500 |
| 2024-07-05 | 19,100 | 970,300 | 8,200 | 336,400 | 10,900 | 633,900 |
| 2024-06-28 | 17,200 | 1,043,300 | 8,200 | 344,600 | 9,000 | 698,700 |
| 2024-06-21 | 21,100 | 1,047,400 | 8,700 | 352,100 | 12,400 | 695,300 |
| 2024-06-14 | 24,900 | 866,400 | 8,700 | 279,100 | 16,200 | 587,300 |
| 2024-06-07 | 22,100 | 735,700 | 8,700 | 252,500 | 13,400 | 483,200 |
| 2024-05-31 | 23,000 | 712,800 | 8,700 | 248,600 | 14,300 | 464,200 |
| 2024-05-24 | 24,900 | 713,200 | 8,700 | 255,200 | 16,200 | 458,000 |
| 2024-05-17 | 26,300 | 708,300 | 8,700 | 247,300 | 17,600 | 461,000 |
| 2024-05-10 | 29,400 | 726,300 | 8,700 | 257,800 | 20,700 | 468,500 |
| 2024-05-02 | 30,600 | 761,100 | 8,700 | 275,800 | 21,900 | 485,300 |
| 2024-04-26 | 53,900 | 774,900 | 10,700 | 277,600 | 43,200 | 497,300 |
| 2024-04-19 | 243,900 | 777,800 | 194,600 | 277,300 | 49,300 | 500,500 |
| 2024-04-12 | 224,300 | 788,900 | 191,800 | 275,400 | 32,500 | 513,500 |
| 2024-04-05 | 84,800 | 792,800 | 56,800 | 275,200 | 28,000 | 517,600 |
| 2024-03-29 | 30,900 | 766,800 | 8,700 | 280,900 | 22,200 | 485,900 |
| 2024-03-22 | 24,300 | 806,100 | 8,700 | 283,800 | 15,600 | 522,300 |
| 2024-03-15 | 26,300 | 807,700 | 8,700 | 258,100 | 17,600 | 549,600 |
| 2024-03-08 | 50,000 | 763,700 | 8,700 | 225,400 | 41,300 | 538,300 |
| 2024-03-01 | 44,300 | 600,900 | 8,700 | 208,400 | 35,600 | 392,500 |
| 2024-02-22 | 54,400 | 607,500 | 8,700 | 215,900 | 45,700 | 391,600 |
| 2024-02-16 | 43,900 | 615,300 | 9,000 | 220,100 | 34,900 | 395,200 |
| 2024-02-09 | 52,500 | 653,900 | 8,700 | 234,200 | 43,800 | 419,700 |
| 2024-02-02 | 48,600 | 677,900 | 8,700 | 244,000 | 39,900 | 433,900 |
| 2024-01-26 | 53,500 | 704,300 | 9,200 | 245,100 | 44,300 | 459,200 |
| 2024-01-19 | 54,900 | 727,500 | 9,200 | 249,700 | 45,700 | 477,800 |
| 2024-01-12 | 62,800 | 740,300 | 9,200 | 245,200 | 53,600 | 495,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-30 | モルガン・スタンレーMUFG証券株式会社 | 111,098 | 0.47% | ▼ | -18,900 | 1,400 | 1,400 | 1,372 | 1,372 | 36,800 |
| 2024-07-26 | モルガン・スタンレーMUFG証券株式会社 | 129,998 | 0.55% | ▼ | -26,100 | 1,345 | 1,387 | 1,345 | 1,363 | 75,700 |
| 2024-07-19 | モルガン・スタンレーMUFG証券株式会社 | 156,098 | 0.66% | ▼ | -25,200 | 1,397 | 1,412 | 1,391 | 1,406 | 44,500 |
| 2024-07-16 | モルガン・スタンレーMUFG証券株式会社 | 181,298 | 0.77% | ▼ | -29,000 | 1,387 | 1,388 | 1,364 | 1,371 | 62,800 |
| 2024-07-10 | モルガン・スタンレーMUFG証券株式会社 | 210,298 | 0.89% | ▼ | -22,900 | 1,372 | 1,372 | 1,336 | 1,348 | 82,300 |
| 2024-07-04 | モルガン・スタンレーMUFG証券株式会社 | 233,198 | 0.99% | ▼ | -17,100 | 1,348 | 1,355 | 1,343 | 1,346 | 58,100 |
| 2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 250,298 | 1.06% | ▼ | -28,800 | 1,288 | 1,312 | 1,288 | 1,307 | 114,300 |
| 2024-06-25 | モルガン・スタンレーMUFG証券株式会社 | 279,098 | 1.19% | ▼ | -8,300 | 1,250 | 1,295 | 1,247 | 1,281 | 105,000 |
| 2024-06-21 | モルガン・スタンレーMUFG証券株式会社 | 287,398 | 1.22% | ▲ | 24,000 | 1,205 | 1,229 | 1,198 | 1,201 | 124,700 |
| 2024-06-19 | モルガン・スタンレーMUFG証券株式会社 | 263,398 | 1.12% | ▲ | 17,100 | 1,192 | 1,225 | 1,188 | 1,196 | 272,100 |
| 2024-06-18 | モルガン・スタンレーMUFG証券株式会社 | 246,298 | 1.05% | ▲ | 58,300 | 1,188 | 1,211 | 1,171 | 1,179 | 417,400 |
| 2024-06-17 | モルガン・スタンレーMUFG証券株式会社 | 187,998 | 0.80% | ▲ | 70,900 | 1,234 | 1,260 | 1,167 | 1,187 | 999,200 |
| 2024-06-13 | モルガン・スタンレーMUFG証券株式会社 | 117,098 | 0.50% | ▲ | 4,400 | 1,377 | 1,387 | 1,360 | 1,363 | 87,400 |
| 2024-05-31 | モルガン・スタンレーMUFG証券株式会社 | 112,698 | 0.48% | ▼ | -15,500 | 1,389 | 1,405 | 1,380 | 1,401 | 159,200 |
| 2024-05-14 | モルガン・スタンレーMUFG証券株式会社 | 128,198 | 0.54% | ▼ | -33,100 | 1,470 | 1,484 | 1,452 | 1,461 | 65,300 |
| 2024-04-24 | モルガン・スタンレーMUFG証券株式会社 | 161,298 | 0.68% | ▼ | -9,800 | 1,457 | 1,520 | 1,445 | 1,502 | 401,500 |
| 2024-04-16 | モルガン・スタンレーMUFG証券株式会社 | 171,098 | 0.73% | ▲ | 14,800 | 1,425 | 1,428 | 1,405 | 1,408 | 108,900 |
| 2024-04-15 | モルガン・スタンレーMUFG証券株式会社 | 156,298 | 0.66% | ▲ | 20,000 | 1,440 | 1,445 | 1,421 | 1,431 | 95,800 |
| 2024-04-05 | モルガン・スタンレーMUFG証券株式会社 | 136,298 | 0.58% | ▲ | 1,436 | 1,450 | 1,414 | 1,426 | 193,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 16:00 | フリービット | 2025年４月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240913 | 16:00 | フリービット | 2025年４月期 第１四半期 決算説明資料 |
| 20240823 | 15:00 | フリービット | 当社の取締役等に対する譲渡制限付株式としての自己株式処分の割当完了に関するお知らせ |
| 20240731 | 17:30 | フリービット | （訂正）「中期経営計画『SiLK VISION 2027』【通信生まれのweb３(５G+AI)実装企業へ】 に関するお知らせ」の一部訂正について |
| 20240725 | 16:30 | フリービット | 当社の取締役等に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240724 | 17:00 | フリービット | 2025年４月期配当予想の修正（増配）に関するお知らせ |
| 20240724 | 17:00 | フリービット | 中期経営計画『SiLK VISION 2027』【通信生まれのweb３(５G+AI)実装企業へ】に関するお知らせ |
| 20240620 | 16:00 | フリービット | 第24回定時株主総会の開催日程及び付議議案の決定に関するお知らせ |
| 20240614 | 15:00 | フリービット | 2024年４月期 決算短信〔日本基準〕（連結） |
| 20240614 | 15:00 | フリービット | 剰余金の配当に関するお知らせ |
| 20240614 | 15:00 | フリービット | 連結子会社株式の減損に伴う特別損失計上（個別）に関するお知らせ |
| 20240614 | 15:00 | フリービット | 2024年４月期 通期決算説明資料 |
| 20240423 | 16:00 | フリービット | 当社連結子会社（株式会社ギガプライズ）の通期業績予想の修正に関するお知らせ |
| 20240423 | 16:00 | フリービット | 通期業績予想の修正に関するお知らせ |
| 20240308 | 15:00 | フリービット | 2024年４月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240308 | 15:00 | フリービット | 2024年４月期 第３四半期 決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3843 | 1 | フリービット株式会社 | 2024-10-23 09:22:40 |
| 3843 | 2 | 2025年4月期 第1四半期決算説明動画 | 動画 | IR | フリービット株式会社 | 2024-09-13 19:29:41 |
| 3843 | 2 | 2024年07月25日第24回定時株主総会決議ご通知 | 2024-07-26 00:32:46 |
| 3843 | 2 | 2024年07月24日支配株主等に関する事項について | 2024-07-24 23:30:35 |
| 3843 | 2 | 新中期経営計画『SiLK VISION 2027』説明動画動画 | 動画 | IR | フリービット株式会社 | 2024-07-24 23:29:02 |
| 3843 | 2 | 第24回定時株主総会開催のお知らせ « プレスルーム｜FreeBit | 2024-07-22 20:29:21 |
| 3843 | 2 | 2024年07月02日第28回定時株主総会の招集に際しての電子提供措置事項 | 2024-07-03 02:30:47 |
| 3843 | 2 | 2024年07月02日第28回定時株主総会招集ご通知 | 2024-07-03 02:30:46 |
| 3843 | 2 | 2024年07月02日第24回定時株主総会招集通知及び株主総会資料 | 2024-07-03 02:30:44 |
| 3843 | 2 | 2024年07月02日第24回定時株主総会の招集に際しての電子提供措置事項（交付書面省略事項） | 2024-07-03 02:30:43 |