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 | 46,180 | 46,260 | 45,490 | 45,660 | 952,700 | -340 | 99% | 99% | 70% | ▼▼ | 103% | 103% | 105% | 91% | 100% |
20250311 | 44,300 | 45,910 | 44,100 | 45,800 | 1,300,700 | 140 | 100% | 103% | 137% | ▲ | 100% | 100% | 101% | 91% | 101% |
20250312 | 46,000 | 46,290 | 45,580 | 45,810 | 875,700 | 10 | 100% | 100% | 67% | ▲▲ | 99% | 100% | 101% | 91% | 101% |
20250313 | 46,100 | 46,480 | 45,460 | 45,670 | 1,285,900 | -140 | 100% | 99% | 147% | ▼ | 101% | 101% | 103% | 91% | 100% |
20250314 | 45,310 | 45,900 | 45,300 | 45,660 | 1,650,700 | -10 | 100% | 101% | 128% | ▼▼ | 98% | 98% | 101% | 91% | 100% |
20250317 | 46,180 | 46,220 | 45,420 | 45,420 | 721,100 | -240 | 99% | 98% | 44% | ▼▼▼ | 100% | 99% | 101% | 91% | 100% |
20250318 | 46,050 | 46,310 | 45,780 | 45,920 | 937,800 | 500 | 101% | 100% | 130% | ▲ | 100% | 101% | 102% | 92% | 101% |
20250319 | 45,780 | 46,350 | 45,620 | 45,620 | 842,100 | -300 | 99% | 100% | 90% | ▼ | 100% | 102% | 103% | 93% | 100% |
20250321 | 45,500 | 46,090 | 45,320 | 45,340 | 956,400 | -280 | 99% | 100% | 114% | ▼▼ | 99% | 102% | 103% | 94% | 100% |
20250324 | 45,650 | 45,790 | 45,280 | 45,280 | 775,000 | -60 | 100% | 99% | 81% | ▼▼▼ | 100% | 100% | 103% | 95% | 100% |
20250325 | 45,620 | 46,070 | 45,490 | 45,540 | 1,228,800 | 260 | 101% | 100% | 159% | ▲ | 101% | 97% | 102% | 95% | 101% |
20250326 | 45,950 | 46,690 | 45,800 | 46,200 | 1,292,100 | 660 | 101% | 101% | 105% | ▲▲ | 101% | 100% | 103% | 97% | 102% |
20250327 | 45,890 | 46,630 | 45,740 | 46,500 | 1,280,900 | 300 | 101% | 101% | 99% | ▲▲▲ | 98% | 99% | 101% | 97% | 103% |
20250328 | 46,440 | 46,440 | 45,250 | 45,740 | 1,390,000 | -760 | 98% | 98% | 109% | ▼ | 99% | 102% | 108% | 96% | 101% |
20250331 | 44,300 | 44,500 | 43,780 | 44,060 | 6,440,500 | -1,680 | 96% | 99% | 463% | ▼▼ | 99% | 100% | 107% | 92% | 100% |
20250401 | 44,760 | 45,070 | 44,250 | 44,440 | 1,279,800 | 380 | 101% | 99% | 20% | ▲ | 102% | 97% | 106% | 93% | 101% |
20250402 | 45,070 | 46,190 | 44,840 | 46,100 | 2,012,200 | 1,660 | 104% | 102% | 157% | ▲▲ | 103% | 106% | 110% | 97% | 105% |
20250403 | 43,770 | 45,340 | 43,670 | 45,300 | 2,094,900 | -800 | 98% | 103% | 104% | ▼ | 101% | 104% | 108% | 95% | 103% |
20250404 | 44,510 | 45,440 | 44,280 | 44,900 | 2,222,100 | -400 | 99% | 101% | 106% | ▼▼ | 101% | 105% | 111% | 97% | 102% |
20250408 | 43,330 | 44,010 | 43,150 | 43,810 | 2,129,500 | -1,090 | 98% | 101% | 96% | ▼▼▼ | 99% | 107% | 113% | 94% | 100% |
20250409 | 43,240 | 43,500 | 42,000 | 42,620 | 2,343,000 | -1,190 | 97% | 99% | 110% | ▼▼▼▼ | 102% | 102% | 107% | 92% | 100% |
20250410 | 45,610 | 46,480 | 45,210 | 46,480 | 2,408,100 | 3,860 | 109% | 102% | 103% | ▲ | 102% | 102% | 109% | 100% | 109% |
20250411 | 44,750 | 45,620 | 43,890 | 45,530 | 3,000,700 | -950 | 98% | 102% | 125% | ▼ | 100% | 103% | 109% | 98% | 107% |
20250414 | 45,490 | 45,800 | 44,720 | 45,410 | 1,401,200 | -120 | 100% | 100% | 47% | ▼▼ | 101% | 102% | 108% | 98% | 107% |
20250415 | 46,010 | 46,500 | 45,940 | 46,400 | 1,294,100 | 990 | 102% | 101% | 92% | ▲ | 98% | 99% | 106% | 100% | 109% |
20250416 | 46,560 | 46,680 | 45,650 | 45,860 | 954,300 | -540 | 99% | 98% | 74% | ▼ | 100% | 101% | 108% | 99% | 108% |
20250417 | 45,960 | 46,350 | 45,720 | 45,800 | 904,200 | -60 | 100% | 100% | 95% | ▼▼ | 103% | 102% | 108% | 98% | 107% |
20250418 | 45,660 | 47,220 | 45,560 | 47,070 | 896,400 | 1,270 | 103% | 103% | 99% | ▲ | 98% | 99% | 105% | 100% | 110% |
20250421 | 47,000 | 47,000 | 46,080 | 46,250 | 716,500 | -820 | 98% | 98% | 80% | ▼ | 99% | 104% | 107% | 98% | 109% |
20250422 | 46,280 | 46,520 | 45,740 | 45,940 | 839,100 | -310 | 99% | 99% | 117% | ▼▼ | 98% | 101% | 105% | 98% | 108% |
20250423 | 47,340 | 47,650 | 46,360 | 46,500 | 1,284,800 | 560 | 101% | 98% | 153% | ▲ | 98% | 100% | 105% | 99% | 109% |
20250424 | 47,110 | 47,180 | 46,200 | 46,250 | 917,700 | -250 | 99% | 98% | 71% | ▼ | 101% | 103% | 105% | 98% | 109% |
20250425 | 46,500 | 46,940 | 46,350 | 46,750 | 1,031,200 | 500 | 101% | 101% | 112% | ▲ | 101% | 101% | 103% | 99% | 110% |
20250428 | 47,450 | 48,250 | 46,870 | 47,960 | 3,744,700 | 1,210 | 103% | 101% | 363% | ▲▲ | 98% | 99% | 102% | 100% | 113% |
20250430 | 48,040 | 48,040 | 46,660 | 46,980 | 1,271,800 | -980 | 98% | 98% | 34% | ▼ | 100% | 103% | 103% | 98% | 110% |
20250501 | 47,230 | 47,540 | 46,730 | 47,060 | 868,600 | 80 | 100% | 100% | 68% | ▲ | 101% | 103% | 103% | 98% | 110% |
20250502 | 47,300 | 48,100 | 47,250 | 47,990 | 1,269,300 | 930 | 102% | 101% | 146% | ▲▲ | 100% | 104% | 102% | 100% | 113% |
20250507 | 47,520 | 47,780 | 47,180 | 47,380 | 1,250,500 | -610 | 99% | 100% | 99% | ▼ | 100% | 104% | 104% | 99% | 111% |
20250508 | 47,400 | 47,510 | 46,620 | 47,470 | 863,100 | 90 | 100% | 100% | 69% | ▲ | 101% | 102% | 102% | 99% | 111% |
20250509 | 48,170 | 48,730 | 47,950 | 48,730 | 1,888,700 | 1,260 | 103% | 101% | 219% | ▲▲ | 99% | 99% | 100% | 100% | 114% |
20250512 | 49,290 | 49,490 | 48,530 | 48,660 | 865,200 | -70 | 100% | 99% | 46% | ▼ | 100% | 99% | 99% | 100% | 107% |
20250513 | 49,620 | 49,850 | 49,140 | 49,500 | 1,131,800 | 840 | 102% | 100% | 131% | ▲ | 99% | 98% | 99% | 100% | 109% |
20250514 | 49,650 | 49,710 | 48,850 | 48,960 | 820,200 | -540 | 99% | 99% | 72% | ▼ | 100% | 99% | 102% | 99% | 108% |
20250515 | 48,320 | 48,440 | 47,900 | 48,220 | 819,500 | -740 | 98% | 100% | 100% | ▼▼ | 102% | 98% | 102% | 97% | 105% |
20250516 | 48,240 | 49,140 | 48,000 | 49,000 | 811,600 | 780 | 102% | 102% | 99% | ▲ | 100% | 97% | 101% | 99% | 107% |
20250519 | 48,610 | 48,870 | 48,230 | 48,470 | 730,200 | -530 | 99% | 100% | 90% | ▼ | 99% | 97% | 101% | 98% | 106% |
20250520 | 48,480 | 48,830 | 47,900 | 48,010 | 813,800 | -460 | 99% | 99% | 111% | ▼▼ | 99% | 99% | 103% | 97% | 105% |
20250521 | 47,720 | 48,050 | 47,180 | 47,180 | 702,600 | -830 | 98% | 99% | 86% | ▼▼▼ | 100% | 101% | 105% | 95% | 103% |
20250522 | 46,630 | 46,980 | 46,410 | 46,660 | 732,100 | -520 | 99% | 100% | 104% | ▼▼▼▼ | 100% | 103% | 104% | 94% | 102% |
20250523 | 46,970 | 47,370 | 46,720 | 47,070 | 635,900 | 410 | 101% | 100% | 87% | ▲ | 101% | 104% | 0% | 95% | 102% |
20250526 | 46,880 | 47,260 | 46,790 | 47,160 | 585,300 | 90 | 100% | 101% | 92% | ▲▲ | 100% | 102% | 0% | 95% | 102% |
20250527 | 47,220 | 47,380 | 46,780 | 47,290 | 577,200 | 130 | 100% | 100% | 99% | ▲▲▲ | 99% | 101% | 0% | 96% | 101% |
20250528 | 47,800 | 47,900 | 47,140 | 47,300 | 711,000 | 10 | 100% | 99% | 123% | ▲▲▲▲ | 102% | 102% | 0% | 96% | 101% |
20250529 | 47,880 | 48,640 | 47,680 | 48,600 | 1,029,400 | 1,300 | 103% | 102% | 145% | ▲▲▲▲▲ | 101% | 102% | 0% | 98% | 104% |
20250530 | 47,900 | 48,440 | 47,320 | 48,350 | 1,318,700 | -250 | 99% | 101% | 128% | ▼ | 100% | 102% | 0% | 98% | 104% |
20250602 | 47,650 | 48,070 | 47,300 | 47,800 | 962,400 | -550 | 99% | 100% | 73% | ▼▼ | 100% | 101% | 0% | 97% | 102% |
20250603 | 48,340 | 48,760 | 48,190 | 48,190 | 834,100 | 390 | 101% | 100% | 87% | ▲ | 101% | 0% | 0% | 97% | 103% |
20250604 | 48,420 | 49,150 | 48,250 | 49,070 | 902,100 | 880 | 102% | 101% | 108% | ▲▲ | 100% | 0% | 0% | 99% | 105% |
20250605 | 48,700 | 48,980 | 48,450 | 48,690 | 795,700 | -380 | 99% | 100% | 88% | ▼ | 101% | 0% | 0% | 98% | 104% |
20250606 | 48,560 | 48,910 | 48,290 | 48,820 | 649,000 | 130 | 100% | 101% | 82% | ▲ | % | % | % | 99% | 105% |
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 | 358,600 | 417,400 | 91,800 | 116,100 | 266,800 | 301,300 |
2025-05-23 | 358,000 | 511,500 | 87,900 | 132,600 | 270,100 | 378,900 |
2025-05-16 | 324,300 | 402,000 | 94,500 | 115,700 | 229,800 | 286,300 |
2025-05-09 | 325,900 | 421,500 | 96,600 | 119,600 | 229,300 | 301,900 |
2025-05-02 | 281,700 | 472,300 | 91,700 | 127,800 | 190,000 | 344,500 |
2025-04-25 | 231,900 | 535,100 | 89,900 | 140,300 | 142,000 | 394,800 |
2025-04-18 | 278,100 | 517,900 | 96,100 | 136,100 | 182,000 | 381,800 |
2025-04-11 | 207,700 | 609,400 | 82,400 | 152,400 | 125,300 | 457,000 |
2025-04-04 | 242,500 | 691,300 | 103,300 | 172,800 | 139,200 | 518,500 |
2025-03-28 | 554,100 | 758,200 | 359,300 | 185,100 | 194,800 | 573,100 |
2025-03-21 | 456,600 | 770,900 | 253,100 | 189,300 | 203,500 | 581,600 |
2025-03-14 | 446,600 | 772,000 | 244,300 | 187,800 | 202,300 | 584,200 |
2025-03-07 | 534,000 | 768,200 | 273,500 | 186,900 | 260,500 | 581,300 |
2025-02-28 | 470,700 | 813,400 | 245,200 | 203,900 | 225,500 | 609,500 |
2025-02-21 | 524,100 | 782,200 | 256,600 | 196,000 | 267,500 | 586,200 |
2025-02-14 | 740,700 | 531,200 | 407,300 | 133,600 | 333,400 | 397,600 |
2025-02-07 | 705,600 | 623,700 | 365,200 | 155,400 | 340,400 | 468,300 |
2025-01-31 | 814,500 | 492,600 | 438,400 | 127,500 | 376,100 | 365,100 |
2025-01-24 | 751,600 | 584,200 | 397,800 | 148,200 | 353,800 | 436,000 |
2025-01-17 | 616,600 | 770,500 | 312,800 | 182,100 | 303,800 | 588,400 |
2025-01-10 | 560,800 | 767,800 | 317,800 | 177,500 | 243,000 | 590,300 |
2024-12-27 | 846,700 | 150,000 | 426,900 | 46,400 | 419,800 | 103,600 |
2024-12-20 | 749,900 | 240,500 | 394,400 | 68,200 | 355,500 | 172,300 |
2024-12-13 | 781,600 | 235,800 | 396,200 | 63,700 | 385,400 | 172,100 |
2024-12-06 | 822,400 | 240,400 | 426,000 | 66,200 | 396,400 | 174,200 |
2024-11-29 | 752,900 | 292,000 | 416,000 | 72,900 | 336,900 | 219,100 |
2024-11-22 | 643,500 | 342,500 | 338,500 | 86,800 | 305,000 | 255,700 |
2024-11-15 | 684,600 | 302,600 | 371,000 | 78,400 | 313,600 | 224,200 |
2024-11-08 | 640,200 | 369,700 | 338,200 | 89,900 | 302,000 | 279,800 |
2024-11-01 | 635,600 | 383,900 | 315,500 | 93,600 | 320,100 | 290,300 |
2024-10-25 | 811,100 | 255,700 | 383,900 | 63,700 | 427,200 | 192,000 |
2024-10-18 | 1,055,600 | 190,100 | 478,000 | 55,800 | 577,600 | 134,300 |
2024-10-11 | 1,254,000 | 108,600 | 546,500 | 35,000 | 707,500 | 73,600 |
2024-10-04 | 929,400 | 127,600 | 517,900 | 43,200 | 411,500 | 84,400 |
2024-09-27 | 1,204,200 | 124,400 | 720,000 | 46,400 | 484,200 | 78,000 |
2024-09-20 | 1,231,000 | 143,000 | 705,600 | 50,800 | 525,400 | 92,200 |
2024-09-13 | 1,020,100 | 246,700 | 652,800 | 68,500 | 367,300 | 178,200 |
2024-09-06 | 1,015,700 | 230,700 | 677,400 | 61,000 | 338,300 | 169,700 |
2024-08-30 | 1,180,100 | 177,500 | 698,500 | 54,900 | 481,600 | 122,600 |
2024-08-23 | 1,164,800 | 210,500 | 687,800 | 74,300 | 477,000 | 136,200 |
2024-08-16 | 1,087,700 | 292,300 | 694,200 | 86,700 | 393,500 | 205,600 |
2024-08-09 | 935,200 | 438,200 | 656,200 | 125,300 | 279,000 | 312,900 |
2024-08-02 | 1,108,600 | 551,000 | 744,800 | 149,200 | 363,800 | 401,800 |
2024-07-26 | 1,151,100 | 615,400 | 680,700 | 182,600 | 470,400 | 432,800 |
2024-07-19 | 1,165,800 | 605,300 | 622,600 | 180,000 | 543,200 | 425,300 |
2024-07-12 | 1,116,600 | 604,200 | 615,500 | 183,800 | 501,100 | 420,400 |
2024-07-05 | 1,105,500 | 545,300 | 567,600 | 178,400 | 537,900 | 366,900 |
2024-06-28 | 909,900 | 613,500 | 437,200 | 178,700 | 472,700 | 434,800 |
2024-06-21 | 922,300 | 669,300 | 474,300 | 187,700 | 448,000 | 481,600 |
2024-06-14 | 887,500 | 647,200 | 456,600 | 181,600 | 430,900 | 465,600 |
2024-06-07 | 913,700 | 636,700 | 462,500 | 184,900 | 451,200 | 451,800 |
2024-05-31 | 821,000 | 713,200 | 417,200 | 200,500 | 403,800 | 512,700 |
2024-05-24 | 793,500 | 699,900 | 407,700 | 194,200 | 385,800 | 505,700 |
2024-05-17 | 817,100 | 653,800 | 412,100 | 188,900 | 405,000 | 464,900 |
2024-05-10 | 851,500 | 667,300 | 425,800 | 187,200 | 425,700 | 480,100 |
2024-05-02 | 862,900 | 645,800 | 428,100 | 177,100 | 434,800 | 468,700 |
2024-04-26 | 864,100 | 645,900 | 435,800 | 179,600 | 428,300 | 466,300 |
2024-04-19 | 961,800 | 698,800 | 451,500 | 197,200 | 510,300 | 501,600 |
2024-04-12 | 995,200 | 678,800 | 458,500 | 183,100 | 536,700 | 495,700 |
2024-04-05 | 1,298,700 | 341,800 | 578,100 | 96,800 | 720,600 | 245,000 |
2024-03-29 | 1,474,800 | 177,500 | 710,900 | 52,800 | 763,900 | 124,700 |
2024-03-22 | 1,624,800 | 139,800 | 744,000 | 43,400 | 880,800 | 96,400 |
2024-03-15 | 1,602,900 | 177,400 | 738,200 | 54,600 | 864,700 | 122,800 |
2024-03-08 | 1,534,000 | 214,700 | 727,800 | 68,100 | 806,200 | 146,600 |
2024-03-01 | 1,552,200 | 130,500 | 802,500 | 42,700 | 749,700 | 87,800 |
2024-02-22 | 1,678,200 | 137,600 | 852,100 | 45,700 | 826,100 | 91,900 |
2024-02-16 | 1,681,200 | 150,300 | 878,200 | 44,800 | 803,000 | 105,500 |
2024-02-09 | 1,717,900 | 196,600 | 851,300 | 60,800 | 866,600 | 135,800 |
2024-02-02 | 1,676,700 | 268,500 | 843,300 | 79,700 | 833,400 | 188,800 |
2024-01-26 | 1,558,200 | 242,600 | 781,300 | 71,800 | 776,900 | 170,800 |
2024-01-19 | 1,523,000 | 244,900 | 735,300 | 75,400 | 787,700 | 169,500 |
2024-01-12 | 1,476,200 | 193,100 | 679,400 | 52,000 | 796,800 | 141,100 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-31 | BNP Paribas Financial Markets SNC | 0 | 0.00% | ▼ | -2,019,105 | 44,300 | 44,500 | 43,780 | 44,060 | 6,440,500 |
2025-03-28 | BNP Paribas Financial Markets SNC | 2,019,105 | 0.63% | ▲ | 249,300 | 46,440 | 46,440 | 45,250 | 45,740 | 1,390,000 |
2025-03-25 | BNP Paribas Financial Markets SNC | 1,769,805 | 0.55% | ▲ | 45,620 | 46,070 | 45,490 | 45,540 | 1,228,800 | |
2024-09-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 274,502 | 0.08% | ▼ | -2,646,873 | 47,120 | 48,300 | 46,810 | 47,420 | 6,729,400 |
2024-09-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,921,375 | 0.91% | ▲ | 77,264 | 47,640 | 47,920 | 47,100 | 47,100 | 1,382,700 |
2024-09-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,844,111 | 0.89% | ▲ | 576,674 | 46,780 | 47,970 | 46,710 | 47,810 | 3,414,700 |
2024-09-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,267,437 | 0.71% | ▲ | 336,900 | 44,990 | 45,220 | 44,510 | 44,820 | 1,167,200 |
2024-09-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,930,537 | 0.60% | ▲ | 58,424 | 44,600 | 45,300 | 44,080 | 44,100 | 1,660,600 |
2024-08-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,872,113 | 0.58% | ▲ | 46,540 | 46,770 | 46,060 | 46,650 | 2,745,300 | |
2024-08-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,574,813 | 0.49% | ▼ | -16,451 | 37,220 | 39,990 | 37,210 | 39,060 | 2,797,800 |
2024-08-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,591,264 | 0.50% | ▲ | 40,980 | 41,100 | 39,790 | 41,100 | 1,992,500 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VKOS | 350 | 2025-04-07 09:51 | 株式会社ファーストリテイリング | 野村證券株式会社 | 変更報告書 |
S100VJYQ | 350 | 2025-04-04 09:24 | 株式会社ファーストリテイリング | 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) |
S100VEYN | 350 | 2025-03-21 10:27 | 株式会社ファーストリテイリング | 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) |
S100TCQP | 350 | 2024-05-09 13:00 | 株式会社ファーストリテイリング | 柳井 正 | 変更報告書 |
S100SS83 | 350 | 2024-02-09 12:00 | 株式会社ファーストリテイリング | 柳井 正 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9983 | 1 | 株式会社 ファーストリテイリング | 2025-06-07 02:25:03 |
9983 | 2 | 格付・社債 | FAST RETAILING CO., LTD. | 2024-06-19 12:00:01 |
9983 | 2 | アナリストカバレッジ | FAST RETAILING CO., LTD. | 2024-06-19 12:00:00 |
9983 | 2 | 株式諸手続き | FAST RETAILING CO., LTD. | 2024-06-19 11:59:59 |
9983 | 2 | 株式分割 | FAST RETAILING CO., LTD. | 2024-06-19 11:59:57 |
9983 | 2 | 株式の状況 | FAST RETAILING CO., LTD. | 2024-06-19 11:59:56 |
9983 | 2 | 配当・株主還元 | FAST RETAILING CO., LTD. | 2024-06-19 11:59:55 |
9983 | 2 | 香港預託証券情報 | FAST RETAILING CO., LTD. | 2024-06-19 11:59:54 |
9983 | 2 | 株式の概要 | FAST RETAILING CO., LTD. | 2024-06-19 11:59:53 |
9983 | 2 | 店舗数 | FAST RETAILING CO., LTD. | 2024-06-19 11:59:52 |