| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 797 | 798 | 795 | 798 | 10,800 | 2 | 100% | 100% | 42% | ▲ | 100% | 99% | 98% | 95% | 100% |
| 20250120 | 800 | 800 | 793 | 796 | 13,100 | -2 | 100% | 100% | 121% | ▼ | 100% | 100% | 98% | 95% | 100% |
| 20250121 | 796 | 797 | 794 | 794 | 7,700 | -2 | 100% | 100% | 59% | ▼▼ | 100% | 101% | 99% | 95% | 100% |
| 20250122 | 793 | 796 | 792 | 792 | 11,300 | -2 | 100% | 100% | 147% | ▼▼▼ | 100% | 101% | 99% | 95% | 100% |
| 20250123 | 792 | 795 | 792 | 792 | 5,600 | 0 | 100% | 100% | 50% | -- | 100% | 101% | 99% | 95% | 100% |
| 20250124 | 792 | 795 | 792 | 794 | 6,500 | 2 | 100% | 100% | 116% | ▲ | 100% | 95% | 98% | 95% | 100% |
| 20250127 | 799 | 805 | 798 | 798 | 7,700 | 4 | 101% | 100% | 118% | ▲▲ | 100% | 96% | 98% | 95% | 101% |
| 20250128 | 798 | 802 | 798 | 798 | 7,400 | 0 | 100% | 100% | 96% | -- | 100% | 96% | 98% | 95% | 101% |
| 20250129 | 799 | 802 | 798 | 798 | 8,200 | 0 | 100% | 100% | 111% | -- | 95% | 95% | 98% | 95% | 101% |
| 20250130 | 796 | 797 | 755 | 755 | 102,100 | -43 | 95% | 95% | 1245% | ▼ | 99% | 100% | 101% | 90% | 100% |
| 20250131 | 770 | 771 | 757 | 759 | 48,000 | 4 | 101% | 99% | 47% | ▲ | 100% | 101% | 102% | 91% | 101% |
| 20250203 | 761 | 765 | 759 | 764 | 17,600 | 5 | 101% | 100% | 37% | ▲▲ | 99% | 101% | 101% | 91% | 101% |
| 20250204 | 769 | 770 | 756 | 759 | 13,300 | -5 | 99% | 99% | 76% | ▼ | 100% | 102% | 101% | 91% | 101% |
| 20250205 | 759 | 759 | 752 | 757 | 26,900 | -2 | 100% | 100% | 202% | ▼▼ | 101% | 103% | 102% | 90% | 100% |
| 20250206 | 757 | 767 | 757 | 767 | 9,300 | 10 | 101% | 101% | 35% | ▲ | 100% | 102% | 100% | 92% | 102% |
| 20250207 | 767 | 769 | 764 | 766 | 6,400 | -1 | 100% | 100% | 69% | ▼ | 101% | 102% | 98% | 93% | 101% |
| 20250210 | 769 | 774 | 768 | 774 | 6,500 | 8 | 101% | 101% | 102% | ▲ | 100% | 100% | 97% | 96% | 103% |
| 20250212 | 775 | 778 | 771 | 774 | 7,800 | 0 | 100% | 100% | 120% | -- | 101% | 100% | 95% | 96% | 103% |
| 20250213 | 776 | 783 | 775 | 783 | 8,900 | 9 | 101% | 101% | 114% | ▲ | 100% | 99% | 94% | 98% | 104% |
| 20250214 | 785 | 789 | 778 | 782 | 7,200 | -1 | 100% | 100% | 81% | ▼ | 99% | 98% | 94% | 98% | 104% |
| 20250217 | 784 | 785 | 776 | 777 | 8,200 | -5 | 99% | 99% | 114% | ▼▼ | 99% | 99% | 95% | 97% | 103% |
| 20250218 | 780 | 780 | 776 | 776 | 2,500 | -1 | 100% | 99% | 30% | ▼▼▼ | 100% | 99% | 95% | 97% | 103% |
| 20250219 | 779 | 779 | 770 | 778 | 8,100 | 2 | 100% | 100% | 324% | ▲ | 98% | 97% | 95% | 97% | 103% |
| 20250220 | 778 | 778 | 765 | 766 | 11,000 | -12 | 98% | 98% | 136% | ▼ | 98% | 97% | 95% | 96% | 101% |
| 20250225 | 777 | 777 | 764 | 764 | 10,300 | -2 | 100% | 98% | 94% | ▼▼ | 100% | 96% | 97% | 96% | 101% |
| 20250226 | 766 | 769 | 762 | 769 | 7,900 | 5 | 101% | 100% | 77% | ▲ | 100% | 96% | 97% | 96% | 102% |
| 20250227 | 760 | 760 | 750 | 757 | 17,400 | -12 | 98% | 100% | 220% | ▼ | 99% | 97% | 98% | 95% | 100% |
| 20250228 | 757 | 757 | 751 | 752 | 8,600 | -5 | 99% | 99% | 49% | ▼▼ | 98% | 98% | 100% | 94% | 100% |
| 20250303 | 752 | 755 | 736 | 737 | 30,900 | -15 | 98% | 98% | 359% | ▼▼▼ | 99% | 100% | 102% | 94% | 100% |
| 20250304 | 737 | 740 | 731 | 732 | 18,700 | -5 | 99% | 99% | 61% | ▼▼▼▼ | 100% | 101% | 103% | 93% | 100% |
| 20250305 | 732 | 739 | 730 | 732 | 14,900 | 0 | 100% | 100% | 80% | -- | 101% | 101% | 103% | 93% | 100% |
| 20250306 | 733 | 738 | 733 | 737 | 8,100 | 5 | 101% | 101% | 54% | ▲ | 100% | 100% | 102% | 94% | 101% |
| 20250307 | 737 | 739 | 734 | 737 | 3,800 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 101% | 94% | 101% |
| 20250310 | 741 | 743 | 737 | 740 | 6,300 | 3 | 100% | 100% | 166% | ▲ | 100% | 100% | 102% | 95% | 101% |
| 20250311 | 740 | 740 | 733 | 740 | 17,000 | 0 | 100% | 100% | 270% | -- | 99% | 100% | 101% | 95% | 101% |
| 20250312 | 741 | 741 | 736 | 737 | 8,200 | -3 | 100% | 99% | 48% | ▼ | 100% | 100% | 102% | 94% | 101% |
| 20250313 | 737 | 738 | 733 | 737 | 6,000 | 0 | 100% | 100% | 73% | -- | 100% | 101% | 102% | 94% | 101% |
| 20250314 | 736 | 738 | 734 | 738 | 5,600 | 1 | 100% | 100% | 93% | ▲ | 100% | 100% | 101% | 94% | 101% |
| 20250317 | 738 | 740 | 734 | 740 | 8,400 | 2 | 100% | 100% | 150% | ▲▲ | 100% | 100% | 101% | 95% | 101% |
| 20250318 | 738 | 740 | 735 | 738 | 21,400 | -2 | 100% | 100% | 255% | ▼ | 100% | 100% | 101% | 95% | 101% |
| 20250319 | 740 | 740 | 734 | 740 | 23,300 | 2 | 100% | 100% | 109% | ▲ | 100% | 99% | 101% | 95% | 101% |
| 20250321 | 742 | 742 | 736 | 740 | 11,700 | 0 | 100% | 100% | 50% | -- | 99% | 100% | 101% | 95% | 101% |
| 20250324 | 740 | 743 | 736 | 736 | 11,200 | -4 | 99% | 99% | 96% | ▼ | 100% | 102% | 101% | 96% | 101% |
| 20250325 | 739 | 740 | 737 | 740 | 4,200 | 4 | 101% | 100% | 38% | ▲ | 100% | 102% | 101% | 96% | 101% |
| 20250326 | 740 | 743 | 737 | 737 | 11,900 | -3 | 100% | 100% | 283% | ▼ | 99% | 100% | 101% | 96% | 101% |
| 20250327 | 743 | 743 | 737 | 737 | 9,000 | 0 | 100% | 99% | 76% | -- | 100% | 101% | 101% | 97% | 101% |
| 20250328 | 738 | 742 | 738 | 741 | 6,100 | 4 | 101% | 100% | 68% | ▲ | 101% | 99% | 100% | 99% | 101% |
| 20250331 | 744 | 769 | 739 | 752 | 39,100 | 11 | 101% | 101% | 641% | ▲▲ | 99% | 99% | 99% | 100% | 103% |
| 20250401 | 752 | 753 | 744 | 744 | 12,100 | -8 | 99% | 99% | 31% | ▼ | 100% | 99% | 100% | 99% | 102% |
| 20250402 | 746 | 751 | 744 | 746 | 7,700 | 2 | 100% | 100% | 64% | ▲ | 99% | 99% | 0% | 99% | 102% |
| 20250403 | 743 | 747 | 737 | 739 | 12,300 | -7 | 99% | 99% | 160% | ▼ | 99% | 100% | 0% | 98% | 100% |
| 20250404 | 737 | 739 | 732 | 732 | 13,200 | -7 | 99% | 99% | 107% | ▼▼ | 103% | 102% | 0% | 97% | 100% |
| 20250408 | 722 | 759 | 715 | 741 | 20,300 | 9 | 101% | 103% | 154% | ▲ | 99% | 102% | 0% | 99% | 101% |
| 20250409 | 724 | 725 | 710 | 720 | 29,000 | -21 | 97% | 99% | 143% | ▼ | 100% | 101% | 0% | 96% | 100% |
| 20250410 | 735 | 740 | 727 | 736 | 10,400 | 16 | 102% | 100% | 36% | ▲ | 100% | 101% | 0% | 98% | 102% |
| 20250411 | 736 | 736 | 728 | 735 | 5,200 | -1 | 100% | 100% | 50% | ▼ | 101% | 102% | 0% | 98% | 102% |
| 20250414 | 735 | 745 | 735 | 739 | 6,100 | 4 | 101% | 101% | 117% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20250415 | 744 | 745 | 740 | 742 | 3,900 | 3 | 100% | 100% | 64% | ▲▲ | 100% | 0% | 0% | 99% | 103% |
| 20250416 | 742 | 743 | 739 | 739 | 3,700 | -3 | 100% | 100% | 95% | ▼ | 101% | 0% | 0% | 98% | 103% |
| 20250417 | 742 | 747 | 741 | 747 | 6,500 | 8 | 101% | 101% | 176% | ▲ | % | % | % | 99% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 29,100 | 0 | 14,900 | 0 | 14,200 |
| 2025-04-04 | 0 | 49,900 | 0 | 35,200 | 0 | 14,700 |
| 2025-03-28 | 0 | 52,300 | 0 | 36,700 | 0 | 15,600 |
| 2025-03-21 | 0 | 55,300 | 0 | 34,000 | 0 | 21,300 |
| 2025-03-14 | 0 | 45,700 | 0 | 27,600 | 0 | 18,100 |
| 2025-03-07 | 0 | 40,500 | 0 | 27,200 | 0 | 13,300 |
| 2025-02-28 | 0 | 32,400 | 0 | 24,000 | 0 | 8,400 |
| 2025-02-21 | 0 | 30,900 | 0 | 22,900 | 0 | 8,000 |
| 2025-02-14 | 0 | 31,900 | 0 | 23,000 | 0 | 8,900 |
| 2025-02-07 | 0 | 33,000 | 0 | 22,800 | 0 | 10,200 |
| 2025-01-31 | 0 | 33,700 | 0 | 23,500 | 0 | 10,200 |
| 2025-01-24 | 0 | 25,900 | 0 | 19,400 | 0 | 6,500 |
| 2025-01-17 | 0 | 26,000 | 0 | 18,800 | 0 | 7,200 |
| 2025-01-10 | 0 | 28,300 | 0 | 21,200 | 0 | 7,100 |
| 2024-12-27 | 0 | 27,900 | 0 | 21,100 | 0 | 6,800 |
| 2024-12-20 | 0 | 25,600 | 0 | 17,100 | 0 | 8,500 |
| 2024-12-13 | 0 | 24,500 | 0 | 16,900 | 0 | 7,600 |
| 2024-12-06 | 0 | 23,400 | 0 | 16,700 | 0 | 6,700 |
| 2024-11-29 | 100 | 18,600 | 100 | 12,300 | 0 | 6,300 |
| 2024-11-22 | 100 | 17,500 | 100 | 11,600 | 0 | 5,900 |
| 2024-11-15 | 0 | 20,000 | 0 | 13,700 | 0 | 6,300 |
| 2024-11-08 | 0 | 20,400 | 0 | 13,200 | 0 | 7,200 |
| 2024-11-01 | 0 | 19,100 | 0 | 13,300 | 0 | 5,800 |
| 2024-10-25 | 0 | 8,900 | 0 | 5,100 | 0 | 3,800 |
| 2024-10-18 | 0 | 7,000 | 0 | 3,600 | 0 | 3,400 |
| 2024-10-11 | 0 | 8,200 | 0 | 5,100 | 0 | 3,100 |
| 2024-10-04 | 0 | 7,100 | 0 | 3,500 | 0 | 3,600 |
| 2024-09-27 | 0 | 6,400 | 0 | 3,100 | 0 | 3,300 |
| 2024-09-20 | 0 | 6,200 | 0 | 3,300 | 0 | 2,900 |
| 2024-09-13 | 0 | 5,900 | 0 | 3,200 | 0 | 2,700 |
| 2024-09-06 | 900 | 6,300 | 900 | 3,200 | 0 | 3,100 |
| 2024-08-30 | 900 | 5,700 | 900 | 2,900 | 0 | 2,800 |
| 2024-08-23 | 31,000 | 7,100 | 31,000 | 3,200 | 0 | 3,900 |
| 2024-08-16 | 31,000 | 9,800 | 31,000 | 4,000 | 0 | 5,800 |
| 2024-08-09 | 21,700 | 9,700 | 21,700 | 3,500 | 0 | 6,200 |
| 2024-08-02 | 1,000 | 12,400 | 1,000 | 5,400 | 0 | 7,000 |
| 2024-07-26 | 0 | 11,500 | 0 | 6,500 | 0 | 5,000 |
| 2024-07-19 | 0 | 11,500 | 0 | 6,400 | 0 | 5,100 |
| 2024-07-12 | 0 | 22,400 | 0 | 6,300 | 0 | 16,100 |
| 2024-07-05 | 0 | 23,600 | 0 | 6,200 | 0 | 17,400 |
| 2024-06-28 | 0 | 24,600 | 0 | 5,700 | 0 | 18,900 |
| 2024-06-21 | 0 | 25,800 | 0 | 5,800 | 0 | 20,000 |
| 2024-06-14 | 0 | 23,900 | 0 | 5,500 | 0 | 18,400 |
| 2024-06-07 | 0 | 24,100 | 0 | 5,800 | 0 | 18,300 |
| 2024-05-31 | 0 | 23,800 | 0 | 5,800 | 0 | 18,000 |
| 2024-05-24 | 0 | 23,200 | 0 | 5,800 | 0 | 17,400 |
| 2024-05-17 | 0 | 23,400 | 0 | 6,300 | 0 | 17,100 |
| 2024-05-10 | 0 | 25,600 | 0 | 5,900 | 0 | 19,700 |
| 2024-05-02 | 0 | 26,600 | 0 | 6,100 | 0 | 20,500 |
| 2024-04-26 | 0 | 26,800 | 0 | 5,900 | 0 | 20,900 |
| 2024-04-19 | 0 | 25,300 | 0 | 5,000 | 0 | 20,300 |
| 2024-04-12 | 0 | 25,200 | 0 | 4,500 | 0 | 20,700 |
| 2024-04-05 | 0 | 22,900 | 0 | 5,700 | 0 | 17,200 |
| 2024-03-29 | 0 | 21,500 | 0 | 5,800 | 0 | 15,700 |
| 2024-03-22 | 0 | 24,600 | 0 | 5,400 | 0 | 19,200 |
| 2024-03-15 | 0 | 21,800 | 0 | 5,700 | 0 | 16,100 |
| 2024-03-08 | 0 | 17,300 | 0 | 4,600 | 0 | 12,700 |
| 2024-03-01 | 0 | 15,300 | 0 | 4,600 | 0 | 10,700 |
| 2024-02-22 | 0 | 13,700 | 0 | 4,100 | 0 | 9,600 |
| 2024-02-16 | 0 | 14,100 | 0 | 4,300 | 0 | 9,800 |
| 2024-02-09 | 0 | 12,400 | 0 | 4,000 | 0 | 8,400 |
| 2024-02-02 | 0 | 11,400 | 0 | 3,900 | 0 | 7,500 |
| 2024-01-26 | 0 | 11,600 | 0 | 4,800 | 0 | 6,800 |
| 2024-01-19 | 0 | 10,700 | 0 | 3,900 | 0 | 6,800 |
| 2024-01-12 | 0 | 9,800 | 0 | 3,700 | 0 | 6,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250417 | 15:30 | フェリシモ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20250417 | 15:30 | フェリシモ | 自己株式の消却に関するお知らせ |
| 20250408 | 15:30 | フェリシモ | 2025年2月期 決算短信〔日本基準〕(連結) |
| 20250331 | 12:30 | フェリシモ | 業績予想の修正（上方修正）に関するお知らせ |
| 20250228 | 15:30 | フェリシモ | 業績予想の修正に関するお知らせ |
| 20250220 | 15:30 | フェリシモ | 組織変更および人事異動に関するお知らせ |
| 20250109 | 15:30 | フェリシモ | 2025年2月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241004 | 15:00 | フェリシモ | 2025年2月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240930 | 15:00 | フェリシモ | 取締役（監査等委員）の辞任および補欠取締役（監査等委員）の 取締役就任に関するお知らせ |
| 20240927 | 15:00 | フェリシモ | 業績予想の修正に関するお知らせ |
| 20240705 | 15:00 | フェリシモ | 2025年2月期第1四半期決算短信〔日本基準〕（連結） |
| 20240426 | 15:00 | フェリシモ | 剰余金の配当に関するお知らせ |
| 20240426 | 15:00 | フェリシモ | 役員の異動に関するお知らせ |
| 20240405 | 15:00 | フェリシモ | 2024年2月期決算短信〔日本基準〕（連結） |
| 20240222 | 15:00 | フェリシモ | 役員の異動、組織変更ならびに人事異動に関するお知らせ |
| 20240125 | 15:00 | フェリシモ | 連結子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240110 | 15:00 | フェリシモ | 2024年2月期第3四半期決算短信〔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 |
|---|---|---|---|
| 3396 | 1 | FELISSIMO フェリシモ | ファッション、雑貨、手づくりキットの通販サイト | 2025-04-17 14:22:04 |
| 3396 | 2 | かるキレイーノ〈ダブルガーゼ〉｜frauglatt｜フェリシモ | 2024-06-21 12:46:43 |
| 3396 | 2 | かるキレイーノ〈ダブルガーゼ〉｜frauglatt｜フェリシモ | 2024-06-21 12:46:42 |
| 3396 | 2 | なりすましのＥＣサイトならびにメールについてのお知らせ｜FELISSIMO COMPANY [フェリシモ カンパニー] | 2024-06-18 06:21:34 |
| 3396 | 2 | 推し色・推し活・ファッション雑貨の通販｜OSYAIRO | 2024-06-18 06:21:33 |
| 3396 | 2 | Tシャツ最適インナー ｜下着・ランジェリー・インナー・美容雑貨の通販｜flufeel | 2024-06-18 06:21:31 |
| 3396 | 2 | 白い雲、白い服｜「丁寧で静かな暮らし」に似合う洋服の通販｜and myera | 2024-06-18 06:21:29 |
| 3396 | 2 | pipiripapiri（ピピリパピリ）SALE｜【セールアイテム多数】トレンドファッション・雑貨の通販｜haco! | 2024-06-18 06:21:27 |
| 3396 | 2 | 着るバスタオルシリーズ｜下着・ランジェリー・インナー・美容雑貨の通販｜flufeel | 2024-06-18 06:21:26 |
| 3396 | 2 | 推し色・推し活・ファッション雑貨の通販｜OSYAIRO | 2024-06-18 06:21:24 |