| 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 | 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% | 103% | 95% | 101% |
| 20250321 | 742 | 742 | 736 | 740 | 11,700 | 0 | 100% | 100% | 50% | -- | 99% | 100% | 103% | 95% | 101% |
| 20250324 | 740 | 743 | 736 | 736 | 11,200 | -4 | 99% | 99% | 96% | ▼ | 100% | 102% | 104% | 96% | 101% |
| 20250325 | 739 | 740 | 737 | 740 | 4,200 | 4 | 101% | 100% | 38% | ▲ | 100% | 102% | 103% | 96% | 101% |
| 20250326 | 740 | 743 | 737 | 737 | 11,900 | -3 | 100% | 100% | 283% | ▼ | 99% | 100% | 103% | 96% | 101% |
| 20250327 | 743 | 743 | 737 | 737 | 9,000 | 0 | 100% | 99% | 76% | -- | 100% | 101% | 104% | 97% | 101% |
| 20250328 | 738 | 742 | 738 | 741 | 6,100 | 4 | 101% | 100% | 68% | ▲ | 101% | 99% | 108% | 99% | 101% |
| 20250331 | 744 | 769 | 739 | 752 | 39,100 | 11 | 101% | 101% | 641% | ▲▲ | 99% | 99% | 107% | 100% | 103% |
| 20250401 | 752 | 753 | 744 | 744 | 12,100 | -8 | 99% | 99% | 31% | ▼ | 100% | 99% | 108% | 99% | 102% |
| 20250402 | 746 | 751 | 744 | 746 | 7,700 | 2 | 100% | 100% | 64% | ▲ | 99% | 99% | 108% | 99% | 102% |
| 20250403 | 743 | 747 | 737 | 739 | 12,300 | -7 | 99% | 99% | 160% | ▼ | 99% | 100% | 109% | 98% | 100% |
| 20250404 | 737 | 739 | 732 | 732 | 13,200 | -7 | 99% | 99% | 107% | ▼▼ | 103% | 102% | 112% | 97% | 100% |
| 20250408 | 722 | 759 | 715 | 741 | 20,300 | 9 | 101% | 103% | 154% | ▲ | 99% | 102% | 111% | 99% | 101% |
| 20250409 | 724 | 725 | 710 | 720 | 29,000 | -21 | 97% | 99% | 143% | ▼ | 100% | 101% | 110% | 96% | 100% |
| 20250410 | 735 | 740 | 727 | 736 | 10,400 | 16 | 102% | 100% | 36% | ▲ | 100% | 101% | 110% | 98% | 102% |
| 20250411 | 736 | 736 | 728 | 735 | 5,200 | -1 | 100% | 100% | 50% | ▼ | 101% | 104% | 110% | 98% | 102% |
| 20250414 | 735 | 745 | 735 | 739 | 6,100 | 4 | 101% | 101% | 117% | ▲ | 100% | 103% | 109% | 98% | 103% |
| 20250415 | 744 | 745 | 740 | 742 | 3,900 | 3 | 100% | 100% | 64% | ▲▲ | 100% | 103% | 109% | 99% | 103% |
| 20250416 | 742 | 743 | 739 | 739 | 3,700 | -3 | 100% | 100% | 95% | ▼ | 101% | 103% | 109% | 98% | 103% |
| 20250417 | 742 | 747 | 741 | 747 | 6,500 | 8 | 101% | 101% | 176% | ▲ | 99% | 100% | 106% | 99% | 104% |
| 20250418 | 771 | 772 | 765 | 765 | 21,000 | 18 | 102% | 99% | 323% | ▲▲ | 100% | 101% | 107% | 100% | 106% |
| 20250421 | 765 | 765 | 754 | 765 | 6,800 | 0 | 100% | 100% | 32% | -- | 100% | 105% | 107% | 100% | 106% |
| 20250422 | 764 | 765 | 759 | 761 | 4,900 | -4 | 99% | 100% | 72% | ▼ | 100% | 105% | 107% | 99% | 106% |
| 20250423 | 768 | 768 | 762 | 765 | 4,300 | 4 | 101% | 100% | 88% | ▲ | 100% | 105% | 107% | 100% | 106% |
| 20250424 | 765 | 771 | 765 | 768 | 4,100 | 3 | 100% | 100% | 95% | ▲▲ | 100% | 104% | 107% | 100% | 107% |
| 20250425 | 771 | 772 | 766 | 771 | 7,300 | 3 | 100% | 100% | 178% | ▲▲▲ | 104% | 103% | 107% | 100% | 107% |
| 20250428 | 774 | 806 | 768 | 806 | 36,500 | 35 | 105% | 104% | 500% | ▲▲▲▲ | 100% | 100% | 104% | 100% | 112% |
| 20250430 | 800 | 800 | 784 | 799 | 12,300 | -7 | 99% | 100% | 34% | ▼ | 100% | 101% | 105% | 99% | 111% |
| 20250501 | 799 | 802 | 795 | 800 | 8,600 | 1 | 100% | 100% | 70% | ▲ | 99% | 101% | 104% | 99% | 111% |
| 20250502 | 800 | 807 | 770 | 791 | 13,900 | -9 | 99% | 99% | 162% | ▼ | 100% | 101% | 105% | 98% | 110% |
| 20250507 | 799 | 820 | 790 | 799 | 18,700 | 8 | 101% | 100% | 135% | ▲ | 100% | 101% | 105% | 99% | 111% |
| 20250508 | 801 | 809 | 799 | 801 | 2,200 | 2 | 100% | 100% | 12% | ▲▲ | 100% | 101% | 105% | 99% | 111% |
| 20250509 | 802 | 805 | 802 | 805 | 3,500 | 4 | 100% | 100% | 159% | ▲▲▲ | 100% | 100% | 104% | 100% | 112% |
| 20250512 | 805 | 809 | 804 | 809 | 5,600 | 4 | 100% | 100% | 160% | ▲▲▲▲ | 100% | 101% | 104% | 100% | 110% |
| 20250513 | 810 | 812 | 805 | 806 | 6,000 | -3 | 100% | 100% | 107% | ▼ | 100% | 101% | 104% | 100% | 110% |
| 20250514 | 806 | 810 | 804 | 804 | 3,500 | -2 | 100% | 100% | 58% | ▼▼ | 100% | 102% | 104% | 99% | 109% |
| 20250515 | 805 | 809 | 804 | 809 | 4,300 | 5 | 101% | 100% | 123% | ▲ | 99% | 100% | 103% | 100% | 109% |
| 20250516 | 816 | 816 | 806 | 807 | 2,300 | -2 | 100% | 99% | 53% | ▼ | 101% | 102% | 104% | 100% | 109% |
| 20250519 | 809 | 815 | 809 | 815 | 6,200 | 8 | 101% | 101% | 270% | ▲ | 100% | 101% | 103% | 100% | 109% |
| 20250520 | 817 | 818 | 814 | 818 | 4,900 | 3 | 100% | 100% | 79% | ▲▲ | 100% | 101% | 103% | 100% | 107% |
| 20250521 | 818 | 818 | 814 | 818 | 3,000 | 0 | 100% | 100% | 61% | -- | 100% | 102% | 103% | 100% | 107% |
| 20250522 | 819 | 823 | 818 | 820 | 3,000 | 2 | 100% | 100% | 100% | ▲ | 100% | 102% | 103% | 100% | 108% |
| 20250523 | 819 | 824 | 819 | 822 | 2,700 | 2 | 100% | 100% | 90% | ▲▲ | 100% | 102% | 0% | 100% | 107% |
| 20250526 | 822 | 823 | 821 | 823 | 2,200 | 1 | 100% | 100% | 81% | ▲▲▲ | 101% | 101% | 0% | 100% | 107% |
| 20250527 | 824 | 830 | 823 | 830 | 7,300 | 7 | 101% | 101% | 332% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 108% |
| 20250528 | 832 | 834 | 830 | 834 | 3,600 | 4 | 100% | 100% | 49% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20250529 | 834 | 834 | 832 | 834 | 2,400 | 0 | 100% | 100% | 67% | -- | 100% | 101% | 0% | 100% | 105% |
| 20250530 | 834 | 835 | 833 | 835 | 2,600 | 1 | 100% | 100% | 108% | ▲ | 100% | 101% | 0% | 100% | 106% |
| 20250602 | 835 | 836 | 833 | 835 | 4,200 | 0 | 100% | 100% | 162% | -- | 100% | 100% | 0% | 100% | 106% |
| 20250603 | 836 | 838 | 831 | 834 | 4,700 | -1 | 100% | 100% | 112% | ▼ | 101% | 0% | 0% | 100% | 104% |
| 20250604 | 833 | 840 | 833 | 838 | 4,600 | 4 | 100% | 101% | 98% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20250605 | 838 | 841 | 837 | 840 | 3,400 | 2 | 100% | 100% | 74% | ▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20250606 | 840 | 842 | 838 | 840 | 4,100 | 0 | 100% | 100% | 121% | -- | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 25,300 | 0 | 16,700 | 0 | 8,600 |
| 2025-05-23 | 0 | 21,900 | 0 | 14,000 | 0 | 7,900 |
| 2025-05-16 | 0 | 24,100 | 0 | 14,000 | 0 | 10,100 |
| 2025-05-09 | 0 | 25,800 | 0 | 14,200 | 0 | 11,600 |
| 2025-05-02 | 0 | 25,500 | 0 | 13,800 | 0 | 11,700 |
| 2025-04-25 | 0 | 25,500 | 0 | 13,200 | 0 | 12,300 |
| 2025-04-18 | 0 | 27,200 | 0 | 11,700 | 0 | 15,500 |
| 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 |
|---|---|---|---|
| 20250424 | 15:30 | フェリシモ | 剰余金の配当に関するお知らせ |
| 20250424 | 15:30 | フェリシモ | 役員の異動に関するお知らせ |
| 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 | 2025-06-06 17:25:32 |
| 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 |