[9983]ファストリ:【ユニクロ】持ち株会社体制海外アパレルも
Yahoo! 【プライム/27小売業】 売上高:31038360 当期純利益:3719990 総資産:35875600 時価:148641億円
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 | 49,210 | 49,990 | 49,020 | 49,180 | 1,296,400 | 303,300 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 6% |
| 20250909 | 49,730 | 49,780 | 48,380 | 48,400 | 1,027,600 | -268,800 | 98% | ▼ | 8828 | 0 | 0 | 97% | 5% |
| 20251008 | 47,470 | 47,470 | 46,690 | 46,710 | 1,227,100 | -276,000 | 99% | ▼▼ | 8828 | 0 | 0 | 97% | 4% |
| 20251006 | 47,460 | 47,980 | 47,250 | 47,710 | 2,091,600 | 1,070,400 | 105% | ▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 20250918 | 47,730 | 48,130 | 47,350 | 47,870 | 739,000 | -180,200 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20250917 | 47,000 | 47,630 | 46,730 | 47,580 | 919,200 | -24,900 | 100% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20250912 | 48,920 | 49,020 | 48,320 | 48,320 | 1,680,900 | 652,800 | 101% | ▲ | 1111 | 0 | 0 | 97% | 5% |
| 20250910 | 48,400 | 48,490 | 47,800 | 48,290 | 911,400 | -116,200 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20250916 | 48,010 | 48,100 | 47,330 | 47,360 | 944,100 | -736,800 | 98% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20250911 | 47,730 | 47,950 | 47,430 | 47,950 | 1,028,100 | 116,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 4% |
| 20251007 | 47,270 | 47,650 | 46,930 | 47,100 | 1,503,100 | -588,500 | 99% | ▼ | 8888 | 0 | 0 | 96% | 5% |
| 20250922 | 46,420 | 46,830 | 46,050 | 46,600 | 1,244,900 | -1,780,700 | 102% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20250919 | 48,330 | 48,390 | 44,920 | 45,720 | 3,025,600 | 2,286,600 | 96% | ▼ | 1717 | 0 | 0 | 93% | 0% |
| 20250924 | 46,680 | 46,740 | 45,600 | 45,690 | 1,230,100 | -14,800 | 98% | ▼ | 8828 | 0 | 0 | 93% | 0% |
| 20250926 | 45,290 | 45,920 | 45,030 | 45,580 | 1,262,300 | 148,900 | 100% | ▲ | 7771 | 0 | 7 | 93% | 0% |
| 20250925 | 46,000 | 46,060 | 45,320 | 45,390 | 1,113,400 | -116,700 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250929 | 45,350 | 45,580 | 44,900 | 45,390 | 1,179,500 | -82,800 | 100% | ▼ | 8828 | 0 | 6 | 92% | 0% |
| 20250930 | 44,910 | 45,240 | 44,750 | 45,040 | 1,124,100 | -55,400 | 99% | ▼▼ | 8888 | 51 | 5 | 92% | 0% |
| 20251001 | 44,740 | 45,390 | 44,680 | 45,290 | 975,900 | -148,200 | 101% | ▲ | 2882 | 0 | 4 | 92% | 1% |
| 20251003 | 44,510 | 45,460 | 44,380 | 45,460 | 1,021,200 | -213,700 | 101% | ▲ | 8882 | 51 | 2 | 92% | 1% |
| 20251002 | 45,470 | 45,790 | 44,800 | 44,810 | 1,234,900 | 259,000 | 99% | ▼ | 1117 | 0 | 0 | 91% | 0% |
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 | 308,600 | 328,900 | 116,100 | 86,000 | 192,500 | 242,900 |
| 2025-09-19 | 595,000 | 287,400 | 178,000 | 78,800 | 417,000 | 208,600 |
| 2025-09-26 | 670,500 | 274,900 | 198,700 | 81,200 | 471,800 | 193,700 |
| 2025-10-03 | 748,800 | 265,100 | 221,600 | 83,200 | 527,200 | 181,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-09 12:00 | S100SS83 | 柳井 正 | 変更報告書 |
| 2024-05-09 13:00 | S100TCQP | 柳井 正 | 変更報告書 |
| 2025-03-21 10:27 | S100VEYN | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-04 09:24 | S100VJYQ | 大和アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-07 09:51 | S100VKOS | 野村證券株式会社 | 変更報告書 |
| 2025-09-19 10:42 | S100WP7S | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |