[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/小売業】 売上高:31038360 当期純利益:3719990 総資産:35875600 時価:152332億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 46,330 | 46,770 | 46,220 | 46,440 | 610,600 | -124,800 | 100% | ▲ | 2222 | 0 | 5 | 93% | 3% |
| 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% |
| 20250916 | 48,010 | 48,100 | 47,330 | 47,360 | 944,100 | -736,800 | 98% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 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% |
| 20250909 | 49,730 | 49,780 | 48,380 | 48,400 | 1,027,600 | -268,800 | 98% | ▼ | 8828 | 0 | 0 | 97% | 5% |
| 20250905 | 48,520 | 49,120 | 48,100 | 48,490 | 993,100 | -123,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20250903 | 46,160 | 47,080 | 45,990 | 46,670 | 835,200 | 224,600 | 100% | ▲▲ | 1771 | 0 | 3 | 94% | 3% |
| 20250826 | 48,210 | 48,340 | 47,300 | 47,810 | 817,200 | 86,800 | 99% | ▼ | 7777 | 0 | 0 | 96% | 6% |
| 20250820 | 49,200 | 49,660 | 48,830 | 48,980 | 1,015,900 | 165,700 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20250819 | 50,050 | 50,050 | 49,080 | 49,240 | 850,200 | -440,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 11% |
| 20250829 | 47,050 | 47,190 | 46,450 | 46,520 | 700,100 | 37,900 | 99% | ▼▼▼▼ | 7717 | 24 | 0 | 93% | 3% |
| 20250901 | 46,300 | 46,700 | 45,690 | 46,210 | 735,400 | 35,300 | 99% | ▼▼▼▼▼ | 7777 | 24 | 6 | 93% | 2% |
| 20250828 | 47,000 | 47,520 | 46,880 | 47,090 | 662,200 | 160,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 4% |
| 20250911 | 47,730 | 47,950 | 47,430 | 47,950 | 1,028,100 | 116,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 4% |
| 20250818 | 49,050 | 50,130 | 49,000 | 49,870 | 1,291,100 | 66,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20250904 | 46,830 | 48,090 | 46,680 | 47,820 | 1,116,200 | 281,000 | 102% | ▲▲▲ | 1111 | 40 | 3 | 96% | 6% |
| 20250908 | 49,210 | 49,990 | 49,020 | 49,180 | 1,296,400 | 303,300 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 6% |
| 20250827 | 47,830 | 48,000 | 47,330 | 47,330 | 501,300 | -315,900 | 99% | ▼▼ | 8288 | 51 | 0 | 95% | 5% |
| 20250825 | 48,990 | 49,420 | 48,350 | 48,510 | 730,400 | 224,200 | 100% | ▲ | 1111 | 51 | 0 | 97% | 7% |
| 20250822 | 48,520 | 48,830 | 48,240 | 48,440 | 506,200 | -273,200 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 97% | 7% |
| 20250821 | 48,840 | 48,980 | 48,460 | 48,830 | 779,400 | -236,500 | 100% | ▼▼▼ | 8888 | 51 | 0 | 98% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 297,900 | 355,300 | 112,100 | 89,200 | 185,800 | 266,100 |
| 2025-08-29 | 482,500 | 292,000 | 153,300 | 79,000 | 329,200 | 213,000 |
| 2025-09-05 | 340,500 | 329,400 | 122,400 | 87,100 | 218,100 | 242,300 |
| 2025-09-12 | 308,600 | 328,900 | 116,100 | 86,000 | 192,500 | 242,900 |
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 |