| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 548 | 550 | 542 | 545 | 2,100 | -5 | 99% | 99% | 62% | ▼▼▼ | 99% | 101% | 104% | 32% | 100% |
| 20250311 | 545 | 549 | 542 | 542 | 2,700 | -3 | 99% | 99% | 129% | ▼▼▼▼ | 100% | 102% | 104% | 32% | 100% |
| 20250312 | 545 | 545 | 543 | 545 | 500 | 3 | 101% | 100% | 19% | ▲ | 99% | 101% | 104% | 32% | 101% |
| 20250313 | 548 | 548 | 545 | 545 | 200 | 0 | 100% | 99% | 40% | -- | 101% | 103% | 104% | 32% | 101% |
| 20250314 | 543 | 550 | 543 | 547 | 3,600 | 2 | 100% | 101% | 1800% | ▲ | 101% | 103% | 103% | 32% | 101% |
| 20250317 | 547 | 550 | 547 | 550 | 1,200 | 3 | 101% | 101% | 33% | ▲▲ | 101% | 103% | 102% | 33% | 101% |
| 20250318 | 550 | 555 | 550 | 555 | 2,200 | 5 | 101% | 101% | 183% | ▲▲▲ | 99% | 101% | 101% | 33% | 102% |
| 20250319 | 557 | 559 | 551 | 551 | 2,000 | -4 | 99% | 99% | 91% | ▼ | 101% | 102% | 103% | 33% | 102% |
| 20250321 | 556 | 561 | 556 | 561 | 5,600 | 10 | 102% | 101% | 280% | ▲ | 99% | 101% | 103% | 33% | 104% |
| 20250324 | 561 | 561 | 556 | 556 | 2,400 | -5 | 99% | 99% | 43% | ▼ | 101% | 101% | 103% | 33% | 103% |
| 20250325 | 560 | 564 | 557 | 564 | 9,400 | 8 | 101% | 101% | 392% | ▲ | 100% | 101% | 103% | 33% | 104% |
| 20250326 | 564 | 565 | 559 | 563 | 2,000 | -1 | 100% | 100% | 21% | ▼ | 100% | 100% | 103% | 33% | 104% |
| 20250327 | 565 | 566 | 561 | 566 | 4,400 | 3 | 101% | 100% | 220% | ▲ | 100% | 99% | 103% | 100% | 104% |
| 20250328 | 567 | 568 | 567 | 568 | 3,500 | 2 | 100% | 100% | 80% | ▲▲ | 100% | 99% | 102% | 100% | 105% |
| 20250331 | 568 | 568 | 557 | 567 | 6,700 | -1 | 100% | 100% | 191% | ▼ | 100% | 97% | 103% | 100% | 105% |
| 20250401 | 567 | 567 | 561 | 565 | 1,600 | -2 | 100% | 100% | 24% | ▼▼ | 100% | 93% | 104% | 99% | 104% |
| 20250402 | 562 | 563 | 553 | 563 | 3,600 | -2 | 100% | 100% | 225% | ▼▼▼ | 102% | 99% | 106% | 99% | 104% |
| 20250403 | 551 | 566 | 550 | 562 | 3,500 | -1 | 100% | 102% | 97% | ▼▼▼▼ | 100% | 99% | 105% | 99% | 104% |
| 20250404 | 552 | 553 | 543 | 552 | 4,500 | -10 | 98% | 100% | 129% | ▼▼▼▼▼ | 104% | 109% | 117% | 97% | 102% |
| 20250408 | 496 | 515 | 486 | 515 | 10,000 | -37 | 93% | 104% | 222% | ▼▼▼▼▼▼ | 104% | 109% | 119% | 91% | 100% |
| 20250409 | 505 | 528 | 502 | 525 | 13,000 | 10 | 102% | 104% | 130% | ▲ | 103% | 103% | 112% | 92% | 102% |
| 20250410 | 533 | 548 | 530 | 548 | 3,700 | 23 | 104% | 103% | 28% | ▲▲ | 99% | 103% | 114% | 96% | 106% |
| 20250411 | 541 | 541 | 532 | 533 | 2,800 | -15 | 97% | 99% | 76% | ▼ | 101% | 108% | 116% | 94% | 103% |
| 20250414 | 533 | 539 | 530 | 539 | 5,200 | 6 | 101% | 101% | 186% | ▲ | 101% | 107% | 115% | 95% | 105% |
| 20250415 | 542 | 551 | 540 | 550 | 2,000 | 11 | 102% | 101% | 38% | ▲▲ | 100% | 105% | 113% | 97% | 107% |
| 20250416 | 550 | 554 | 547 | 549 | 5,000 | -1 | 100% | 100% | 250% | ▼ | 101% | 105% | 113% | 97% | 107% |
| 20250417 | 549 | 560 | 549 | 557 | 4,700 | 8 | 101% | 101% | 94% | ▲ | 102% | 104% | 111% | 98% | 108% |
| 20250418 | 560 | 579 | 560 | 573 | 2,700 | 16 | 103% | 102% | 57% | ▲▲ | 100% | 101% | 107% | 100% | 111% |
| 20250421 | 578 | 591 | 578 | 579 | 9,900 | 6 | 101% | 100% | 367% | ▲▲▲ | 99% | 100% | 107% | 100% | 112% |
| 20250422 | 580 | 581 | 575 | 575 | 5,500 | -4 | 99% | 99% | 56% | ▼ | 98% | 101% | 108% | 99% | 112% |
| 20250423 | 575 | 584 | 565 | 565 | 3,200 | -10 | 98% | 98% | 58% | ▼▼ | 102% | 102% | 109% | 98% | 110% |
| 20250424 | 568 | 582 | 568 | 581 | 1,500 | 16 | 103% | 102% | 47% | ▲ | 100% | 99% | 107% | 100% | 113% |
| 20250425 | 580 | 582 | 575 | 582 | 1,100 | 1 | 100% | 100% | 73% | ▲▲ | 100% | 101% | 106% | 100% | 113% |
| 20250428 | 578 | 582 | 577 | 580 | 3,200 | -2 | 100% | 100% | 291% | ▼ | 100% | 101% | 107% | 100% | 113% |
| 20250430 | 580 | 581 | 577 | 578 | 4,300 | -2 | 100% | 100% | 134% | ▼▼ | 99% | 103% | 107% | 99% | 112% |
| 20250501 | 581 | 582 | 575 | 576 | 2,500 | -2 | 100% | 99% | 58% | ▼▼▼ | 100% | 106% | 107% | 99% | 112% |
| 20250502 | 579 | 580 | 577 | 577 | 1,800 | 1 | 100% | 100% | 72% | ▲ | 100% | 106% | 107% | 99% | 112% |
| 20250507 | 581 | 583 | 581 | 583 | 2,500 | 6 | 101% | 100% | 139% | ▲▲ | 101% | 107% | 107% | 100% | 113% |
| 20250508 | 581 | 586 | 581 | 586 | 3,000 | 3 | 101% | 101% | 120% | ▲▲▲ | 102% | 106% | 106% | 100% | 114% |
| 20250509 | 587 | 600 | 586 | 599 | 8,400 | 13 | 102% | 102% | 280% | ▲▲▲▲ | 102% | 101% | 104% | 100% | 114% |
| 20250512 | 601 | 620 | 601 | 615 | 11,200 | 16 | 103% | 102% | 133% | ▲▲▲▲▲ | 99% | 97% | 100% | 100% | 115% |
| 20250513 | 625 | 625 | 618 | 618 | 5,800 | 3 | 100% | 99% | 52% | ▲▲▲▲▲▲ | 101% | 100% | 101% | 100% | 116% |
| 20250514 | 617 | 625 | 617 | 621 | 4,300 | 3 | 100% | 101% | 74% | ▲▲▲▲▲▲▲ | 98% | 98% | 100% | 100% | 115% |
| 20250515 | 624 | 625 | 595 | 609 | 8,600 | -12 | 98% | 98% | 200% | ▼ | 101% | 102% | 104% | 98% | 111% |
| 20250516 | 602 | 606 | 600 | 606 | 1,900 | -3 | 100% | 101% | 22% | ▼▼ | 100% | 100% | 103% | 98% | 110% |
| 20250519 | 607 | 609 | 607 | 608 | 500 | 2 | 100% | 100% | 26% | ▲ | 101% | 99% | 103% | 98% | 109% |
| 20250520 | 610 | 618 | 609 | 614 | 4,000 | 6 | 101% | 101% | 800% | ▲▲ | 100% | 100% | 102% | 99% | 109% |
| 20250521 | 614 | 614 | 608 | 613 | 2,300 | -1 | 100% | 100% | 58% | ▼ | 99% | 100% | 102% | 99% | 108% |
| 20250522 | 616 | 618 | 610 | 610 | 2,100 | -3 | 100% | 99% | 91% | ▼▼ | 99% | 101% | 103% | 98% | 108% |
| 20250523 | 610 | 615 | 605 | 605 | 2,700 | -5 | 99% | 99% | 129% | ▼▼▼ | 100% | 102% | 0% | 97% | 107% |
| 20250526 | 605 | 608 | 605 | 605 | 1,400 | 0 | 100% | 100% | 52% | -- | 101% | 102% | 0% | 97% | 105% |
| 20250527 | 607 | 613 | 607 | 613 | 1,000 | 8 | 101% | 101% | 71% | ▲ | 100% | 101% | 0% | 99% | 106% |
| 20250528 | 614 | 617 | 614 | 617 | 4,000 | 4 | 101% | 100% | 400% | ▲▲ | 100% | 101% | 0% | 99% | 107% |
| 20250529 | 618 | 619 | 614 | 619 | 3,500 | 2 | 100% | 100% | 88% | ▲▲▲ | 100% | 101% | 0% | 100% | 107% |
| 20250530 | 619 | 619 | 616 | 618 | 1,900 | -1 | 100% | 100% | 54% | ▼ | 100% | 101% | 0% | 100% | 107% |
| 20250602 | 620 | 624 | 620 | 622 | 4,700 | 4 | 101% | 100% | 247% | ▲ | 100% | 101% | 0% | 100% | 108% |
| 20250603 | 621 | 624 | 620 | 620 | 2,600 | -2 | 100% | 100% | 55% | ▼ | 100% | 0% | 0% | 100% | 106% |
| 20250604 | 620 | 623 | 620 | 622 | 1,200 | 2 | 100% | 100% | 46% | ▲ | 100% | 0% | 0% | 100% | 106% |
| 20250605 | 622 | 625 | 622 | 624 | 2,100 | 2 | 100% | 100% | 175% | ▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20250606 | 625 | 626 | 623 | 626 | 3,000 | 2 | 100% | 100% | 143% | ▲▲▲ | % | % | % | 100% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 98,900 | 0 | 77,000 | 0 | 21,900 |
| 2025-05-23 | 0 | 101,200 | 0 | 76,900 | 0 | 24,300 |
| 2025-05-16 | 0 | 100,800 | 0 | 77,700 | 0 | 23,100 |
| 2025-05-09 | 0 | 101,700 | 0 | 79,400 | 0 | 22,300 |
| 2025-05-02 | 0 | 99,500 | 0 | 79,700 | 0 | 19,800 |
| 2025-04-25 | 0 | 99,100 | 0 | 81,400 | 0 | 17,700 |
| 2025-04-18 | 0 | 98,200 | 0 | 83,500 | 0 | 14,700 |
| 2025-04-11 | 0 | 102,300 | 0 | 86,700 | 0 | 15,600 |
| 2025-04-04 | 0 | 108,300 | 0 | 90,700 | 0 | 17,600 |
| 2025-03-28 | 0 | 108,100 | 0 | 88,800 | 0 | 19,300 |
| 2025-03-21 | 0 | 109,500 | 0 | 93,000 | 0 | 16,500 |
| 2025-03-14 | 0 | 105,200 | 0 | 93,100 | 0 | 12,100 |
| 2025-03-07 | 0 | 100,100 | 0 | 91,400 | 0 | 8,700 |
| 2025-02-28 | 0 | 100,400 | 0 | 91,300 | 0 | 9,100 |
| 2025-02-21 | 0 | 33,200 | 0 | 29,900 | 0 | 3,300 |
| 2025-02-14 | 0 | 31,400 | 0 | 28,300 | 0 | 3,100 |
| 2025-02-07 | 0 | 30,200 | 0 | 26,400 | 0 | 3,800 |
| 2025-01-31 | 0 | 29,500 | 0 | 25,900 | 0 | 3,600 |
| 2025-01-24 | 0 | 29,000 | 0 | 25,800 | 0 | 3,200 |
| 2025-01-17 | 0 | 25,700 | 0 | 22,400 | 0 | 3,300 |
| 2025-01-10 | 200 | 22,200 | 200 | 17,900 | 0 | 4,300 |
| 2024-12-27 | 0 | 18,700 | 0 | 16,000 | 0 | 2,700 |
| 2024-12-20 | 0 | 18,100 | 0 | 15,800 | 0 | 2,300 |
| 2024-12-13 | 0 | 18,200 | 0 | 15,800 | 0 | 2,400 |
| 2024-12-06 | 0 | 15,100 | 0 | 13,200 | 0 | 1,900 |
| 2024-11-29 | 0 | 13,400 | 0 | 11,900 | 0 | 1,500 |
| 2024-11-22 | 0 | 12,300 | 0 | 11,200 | 0 | 1,100 |
| 2024-11-15 | 0 | 12,600 | 0 | 11,200 | 0 | 1,400 |
| 2024-11-08 | 0 | 12,800 | 0 | 10,900 | 0 | 1,900 |
| 2024-11-01 | 0 | 12,400 | 0 | 10,900 | 0 | 1,500 |
| 2024-10-25 | 0 | 12,000 | 0 | 10,500 | 0 | 1,500 |
| 2024-10-18 | 0 | 11,600 | 0 | 10,300 | 0 | 1,300 |
| 2024-10-11 | 0 | 11,500 | 0 | 10,300 | 0 | 1,200 |
| 2024-10-04 | 0 | 11,600 | 0 | 10,400 | 0 | 1,200 |
| 2024-09-27 | 0 | 10,300 | 0 | 9,300 | 0 | 1,000 |
| 2024-09-20 | 0 | 9,700 | 0 | 8,700 | 0 | 1,000 |
| 2024-09-13 | 0 | 9,800 | 0 | 8,700 | 0 | 1,100 |
| 2024-09-06 | 0 | 10,100 | 0 | 8,700 | 0 | 1,400 |
| 2024-08-30 | 0 | 10,600 | 0 | 9,200 | 0 | 1,400 |
| 2024-08-23 | 0 | 10,700 | 0 | 7,500 | 0 | 3,200 |
| 2024-08-16 | 0 | 11,200 | 0 | 7,500 | 0 | 3,700 |
| 2024-08-09 | 0 | 12,300 | 0 | 7,800 | 0 | 4,500 |
| 2024-08-02 | 0 | 14,700 | 0 | 8,900 | 0 | 5,800 |
| 2024-07-26 | 0 | 15,500 | 0 | 9,000 | 0 | 6,500 |
| 2024-07-19 | 0 | 15,500 | 0 | 9,000 | 0 | 6,500 |
| 2024-07-12 | 0 | 14,800 | 0 | 9,300 | 0 | 5,500 |
| 2024-07-05 | 0 | 16,000 | 0 | 9,500 | 0 | 6,500 |
| 2024-06-28 | 0 | 18,800 | 0 | 11,400 | 0 | 7,400 |
| 2024-06-21 | 0 | 18,600 | 0 | 11,800 | 0 | 6,800 |
| 2024-06-14 | 0 | 18,300 | 0 | 11,300 | 0 | 7,000 |
| 2024-06-07 | 0 | 18,000 | 0 | 11,300 | 0 | 6,700 |
| 2024-05-31 | 0 | 16,900 | 0 | 11,200 | 0 | 5,700 |
| 2024-05-24 | 0 | 16,900 | 0 | 11,500 | 0 | 5,400 |
| 2024-05-17 | 0 | 15,600 | 0 | 10,800 | 0 | 4,800 |
| 2024-05-10 | 0 | 19,300 | 0 | 11,300 | 0 | 8,000 |
| 2024-05-02 | 0 | 18,800 | 0 | 10,900 | 0 | 7,900 |
| 2024-04-26 | 0 | 18,400 | 0 | 10,500 | 0 | 7,900 |
| 2024-04-19 | 0 | 18,200 | 0 | 10,300 | 0 | 7,900 |
| 2024-04-12 | 0 | 18,100 | 0 | 10,200 | 0 | 7,900 |
| 2024-04-05 | 200 | 17,700 | 200 | 10,300 | 0 | 7,400 |
| 2024-03-29 | 0 | 17,300 | 0 | 10,400 | 0 | 6,900 |
| 2024-03-22 | 0 | 17,100 | 0 | 10,400 | 0 | 6,700 |
| 2024-03-15 | 0 | 16,700 | 0 | 10,200 | 0 | 6,500 |
| 2024-03-08 | 0 | 15,700 | 0 | 10,200 | 0 | 5,500 |
| 2024-03-01 | 0 | 14,800 | 0 | 9,800 | 0 | 5,000 |
| 2024-02-22 | 0 | 13,200 | 0 | 9,900 | 0 | 3,300 |
| 2024-02-16 | 0 | 12,600 | 0 | 9,800 | 0 | 2,800 |
| 2024-02-09 | 0 | 12,400 | 0 | 9,800 | 0 | 2,600 |
| 2024-02-02 | 0 | 12,100 | 0 | 9,700 | 0 | 2,400 |
| 2024-01-26 | 0 | 11,800 | 0 | 9,400 | 0 | 2,400 |
| 2024-01-19 | 0 | 11,200 | 0 | 9,100 | 0 | 2,100 |
| 2024-01-12 | 0 | 10,500 | 0 | 8,400 | 0 | 2,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 16:00 | フェスタリアＨＤ | 2025年８月期 第２四半期決算短信〔日本基準〕(連結) |
| 20250318 | 15:30 | フェスタリアＨＤ | 営業外収益（補助金収入）の計上に関するお知らせ |
| 20250116 | 16:00 | フェスタリアＨＤ | 取締役に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20250110 | 15:00 | フェスタリアＨＤ | 株式分割及び株式分割に伴う定款一部変更並びに配当予想の修正に関するお知らせ |
| 20250110 | 15:00 | フェスタリアＨＤ | 2025年８月期 第１四半期決算短信〔日本基準〕(連結) |
| 20241216 | 16:00 | フェスタリアＨＤ | 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20241204 | 15:30 | フェスタリアＨＤ | 取締役会の実効性評価結果の概要に関するお知らせ |
| 20241128 | 16:00 | フェスタリアＨＤ | 役員人事に関するお知らせ |
| 20241126 | 16:00 | フェスタリアＨＤ | 上場維持基準の適合に向けた計画書に基づく進捗状況について |
| 20241011 | 15:30 | フェスタリアＨＤ | 取締役候補者の決定に関するお知らせ |
| 20241011 | 15:30 | フェスタリアＨＤ | 2024年８月期 決算短信〔日本基準〕(連結) |
| 20240712 | 15:30 | フェスタリアＨＤ | 2024年８月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240412 | 15:30 | フェスタリアＨＤ | 2024年８月期 第２四半期連結業績予想と実績値との差異に関するお知らせ |
| 20240412 | 15:30 | フェスタリアＨＤ | 2024年８月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240118 | 15:30 | フェスタリアＨＤ | 取締役に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240112 | 15:30 | フェスタリアＨＤ | 2024年８月期 第１四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2736 | 1 | 企業情報 | festariaHoldings（フェスタリアホールディングス） | 2025-06-06 16:27:10 |
| 2736 | 2 | Starry BRIDAL FAIR 開催 5/21wed. ～ 7/7mon. | festaria（フェスタリア） | 2025-05-22 13:30:09 |
| 2736 | 2 | 「株主優待情報」掲載のお知らせ | festaria（フェスタリア） | 2025-01-08 14:30:08 |
| 2736 | 2 | 株主優待 | festariaHoldings（フェスタリアホールディングス） | 2024-06-21 12:31:05 |
| 2736 | 2 | IR資料 | festariaHoldings（フェスタリアホールディングス） | 2024-06-19 01:36:01 |
| 2736 | 2 | IR資料 | festariaHoldings（フェスタリアホールディングス） | 2024-06-19 01:36:00 |
| 2736 | 2 | IR資料 | festariaHoldings（フェスタリアホールディングス） | 2024-06-19 01:35:58 |
| 2736 | 2 | IR資料 | festariaHoldings（フェスタリアホールディングス） | 2024-06-19 01:35:57 |
| 2736 | 2 | 2024年8月期 第1四半期決算短信 | 2024-06-18 20:49:37 |
| 2736 | 2 | 取締役に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ | 2024-06-18 20:49:36 |