9983--ファストリ-【小売業】【ユニクロ】持ち株会社体制海外アパレルも
売上高:27665570-当期純利益:2962290-総資産:33036900-時価:14491784340----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2024122652,94053,51052,86053,250717,400240100%101%75%▲▲102%97%93%98%106%
2024122753,52055,02053,37054,6901,496,3001,440103%102%209%▲▲▲99%96%92%100%108%
2024123054,47054,57053,65053,8201,280,800-87098%99%86%97%98%96%98%104%
2025010653,39053,90051,54051,5501,720,100-2,27096%97%134%▼▼100%94%98%94%100%
2025010752,01052,53051,77052,0601,169,600510101%100%68%100%93%99%95%101%
2025010851,71052,04051,08051,8101,081,200-250100%100%92%100%93%98%95%101%
2025010951,97052,34051,32052,1001,314,200290101%100%122%98%97%103%95%101%
2025011049,50049,55048,02048,7004,278,000-3,40093%98%326%99%101%106%89%100%
2025011448,19048,71047,36047,7202,175,900-98098%99%51%▼▼101%103%107%87%100%
2025011547,83048,34047,43048,3401,503,500620101%101%69%99%101%105%88%101%
2025011648,80049,02048,18048,2401,474,300-100100%99%98%100%103%107%88%101%
2025011747,90048,28047,61048,060928,500-180100%100%63%▼▼100%103%104%88%101%
2025012048,35048,93048,14048,500830,600440101%100%89%100%102%103%89%102%
2025012148,84049,09048,29049,0301,067,000530101%100%128%▲▲100%102%102%90%103%
2025012249,20049,50048,78049,1001,517,60070100%100%142%▲▲▲101%102%102%90%103%
2025012349,20049,72048,57049,5701,413,600470101%101%93%▲▲▲▲100%102%102%91%104%
2025012449,63049,99049,41049,7201,121,600150100%100%79%▲▲▲▲▲99%101%99%91%104%
2025012750,70051,40050,00050,0001,602,000280101%99%143%▲▲▲▲▲▲99%102%100%91%105%
2025012850,20050,51049,50049,6201,412,600-38099%99%88%100%98%101%91%104%
2025012950,05050,54049,90050,2501,090,300630101%100%77%101%96%99%92%105%
2025013050,13050,77050,02050,650845,700400101%101%78%▲▲100%97%98%93%106%
2025013150,90051,08050,59051,030940,600380101%100%111%▲▲▲98%98%98%95%107%
2025020350,05050,39048,96049,2001,442,800-1,83096%98%153%96%98%96%94%103%
2025020449,95050,12048,12048,2001,172,900-1,00098%96%81%▼▼100%101%99%93%101%
2025020548,25048,63048,13048,240829,00040100%100%71%101%104%99%93%101%
2025020648,43049,27048,29049,120955,300880102%101%115%▲▲100%103%98%94%103%
2025020748,92049,43048,85048,860659,700-26099%100%69%99%102%98%96%102%
2025021048,72048,95048,28048,280579,300-58099%99%88%▼▼100%102%97%95%101%
2025021248,98049,76048,76048,9701,069,500690101%100%185%101%99%96%96%102%
2025021349,67050,45049,57050,4001,173,6001,430103%101%110%▲▲99%96%95%99%105%
2025021450,04050,37049,60049,6201,182,200-78098%99%101%100%96%96%97%103%
2025021749,72049,92049,30049,800624,900180100%100%53%99%93%96%98%103%
2025021849,79049,93049,20049,200579,900-60099%99%93%98%94%94%96%102%
2025021949,02049,07048,15048,150792,500-1,05098%98%137%▼▼99%96%96%94%100%
2025022047,90047,93047,12047,530982,800-62099%99%124%▼▼▼99%102%100%93%100%
2025022545,88046,20045,44045,5601,523,100-1,97096%99%155%▼▼▼▼101%103%101%89%100%
2025022645,60046,28045,33046,2701,037,500710102%101%68%99%101%99%91%102%
2025022746,50046,59045,98046,220767,900-50100%99%74%99%104%100%91%101%
2025022845,79046,11044,68045,4701,564,800-75098%99%204%▼▼101%103%99%89%100%
2025030346,30047,04045,67046,9701,306,8001,500103%101%84%99%99%98%92%103%
2025030446,69046,70045,44046,4001,416,900-57099%99%108%101%98%97%91%102%
2025030546,93047,43046,26047,1901,356,700790102%101%96%101%96%96%94%104%
2025030647,49048,05047,28047,740984,500550101%101%73%▲▲98%98%97%95%105%
2025030746,73046,91045,95046,0001,362,700-1,74096%98%138%99%99%99%91%101%
2025031046,18046,26045,49045,660952,700-34099%99%70%▼▼103%103%0%91%100%
2025031144,30045,91044,10045,8001,300,700140100%103%137%100%100%0%91%101%
2025031246,00046,29045,58045,810875,70010100%100%67%▲▲99%100%0%91%101%
2025031346,10046,48045,46045,6701,285,900-140100%99%147%101%101%0%91%100%
2025031445,31045,90045,30045,6601,650,700-10100%101%128%▼▼98%98%0%91%100%
2025031746,18046,22045,42045,420721,100-24099%98%44%▼▼▼100%99%0%91%100%
2025031846,05046,31045,78045,920937,800500101%100%130%100%99%0%92%101%
2025031945,78046,35045,62045,620842,100-30099%100%90%100%0%0%93%100%
2025032145,50046,09045,32045,340956,400-28099%100%114%▼▼99%0%0%94%100%
2025032445,65045,79045,28045,280775,000-60100%99%81%▼▼▼100%0%0%95%100%
2025032545,62046,07045,49045,5401,228,800260101%100%159%%%%95%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-14446,600772,000244,300187,800202,300584,200
2025-03-07534,000768,200273,500186,900260,500581,300
2025-02-28470,700813,400245,200203,900225,500609,500
2025-02-21524,100782,200256,600196,000267,500586,200
2025-02-14740,700531,200407,300133,600333,400397,600
2025-02-07705,600623,700365,200155,400340,400468,300
2025-01-31814,500492,600438,400127,500376,100365,100
2025-01-24751,600584,200397,800148,200353,800436,000
2025-01-17616,600770,500312,800182,100303,800588,400
2025-01-10560,800767,800317,800177,500243,000590,300
2024-12-27846,700150,000426,90046,400419,800103,600
2024-12-20749,900240,500394,40068,200355,500172,300
2024-12-13781,600235,800396,20063,700385,400172,100
2024-12-06822,400240,400426,00066,200396,400174,200
2024-11-29752,900292,000416,00072,900336,900219,100
2024-11-22643,500342,500338,50086,800305,000255,700
2024-11-15684,600302,600371,00078,400313,600224,200
2024-11-08640,200369,700338,20089,900302,000279,800
2024-11-01635,600383,900315,50093,600320,100290,300
2024-10-25811,100255,700383,90063,700427,200192,000
2024-10-181,055,600190,100478,00055,800577,600134,300
2024-10-111,254,000108,600546,50035,000707,50073,600
2024-10-04929,400127,600517,90043,200411,50084,400
2024-09-271,204,200124,400720,00046,400484,20078,000
2024-09-201,231,000143,000705,60050,800525,40092,200
2024-09-131,020,100246,700652,80068,500367,300178,200
2024-09-061,015,700230,700677,40061,000338,300169,700
2024-08-301,180,100177,500698,50054,900481,600122,600
2024-08-231,164,800210,500687,80074,300477,000136,200
2024-08-161,087,700292,300694,20086,700393,500205,600
2024-08-09935,200438,200656,200125,300279,000312,900
2024-08-021,108,600551,000744,800149,200363,800401,800
2024-07-261,151,100615,400680,700182,600470,400432,800
2024-07-191,165,800605,300622,600180,000543,200425,300
2024-07-121,116,600604,200615,500183,800501,100420,400
2024-07-051,105,500545,300567,600178,400537,900366,900
2024-06-28909,900613,500437,200178,700472,700434,800
2024-06-21922,300669,300474,300187,700448,000481,600
2024-06-14887,500647,200456,600181,600430,900465,600
2024-06-07913,700636,700462,500184,900451,200451,800
2024-05-31821,000713,200417,200200,500403,800512,700
2024-05-24793,500699,900407,700194,200385,800505,700
2024-05-17817,100653,800412,100188,900405,000464,900
2024-05-10851,500667,300425,800187,200425,700480,100
2024-05-02862,900645,800428,100177,100434,800468,700
2024-04-26864,100645,900435,800179,600428,300466,300
2024-04-19961,800698,800451,500197,200510,300501,600
2024-04-12995,200678,800458,500183,100536,700495,700
2024-04-051,298,700341,800578,10096,800720,600245,000
2024-03-291,474,800177,500710,90052,800763,900124,700
2024-03-221,624,800139,800744,00043,400880,80096,400
2024-03-151,602,900177,400738,20054,600864,700122,800
2024-03-081,534,000214,700727,80068,100806,200146,600
2024-03-011,552,200130,500802,50042,700749,70087,800
2024-02-221,678,200137,600852,10045,700826,10091,900
2024-02-161,681,200150,300878,20044,800803,000105,500
2024-02-091,717,900196,600851,30060,800866,600135,800
2024-02-021,676,700268,500843,30079,700833,400188,800
2024-01-261,558,200242,600781,30071,800776,900170,800
2024-01-191,523,000244,900735,30075,400787,700169,500
2024-01-121,476,200193,100679,40052,000796,800141,100

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
2024-09-30 Integrated Core Strategies (Asia) Pte. Ltd.274,5020.08%-2,646,87347,12048,30046,81047,4206,729,400
2024-09-25 Integrated Core Strategies (Asia) Pte. Ltd.2,921,3750.91%77,26447,64047,92047,10047,1001,382,700
2024-09-20 Integrated Core Strategies (Asia) Pte. Ltd.2,844,1110.89%576,67446,78047,97046,71047,8103,414,700
2024-09-18 Integrated Core Strategies (Asia) Pte. Ltd.2,267,4370.71%336,90044,99045,22044,51044,8201,167,200
2024-09-06 Integrated Core Strategies (Asia) Pte. Ltd.1,930,5370.60%58,42444,60045,30044,08044,1001,660,600
2024-08-30 Integrated Core Strategies (Asia) Pte. Ltd.1,872,1130.58%46,54046,77046,06046,6502,745,300
2024-08-07 Integrated Core Strategies (Asia) Pte. Ltd.1,574,8130.49%-16,45137,22039,99037,21039,0602,797,800
2024-08-01 Integrated Core Strategies (Asia) Pte. Ltd.1,591,2640.50%40,98041,10039,79041,1001,992,500

TDnet更新情報

報告日strtime銘柄タイトル
2025010915:31ファーストリテ 2025年8月期 第1四半期決算短信〔IFRS〕(連結)
2024122013:00ファーストリテ 株式報酬型ストックオプション(新株予約権)の発行内容確定に関するお知らせ
2024112118:30ファーストリテ (訂正)適時開示書類「特定子会社の異動に関するお知らせ」の一部訂正について
2024112113:00ファーストリテ 株式報酬型ストックオプション(新株予約権)の発行に関するお知らせ
2024112113:00ファーストリテ 特定子会社の異動に関するお知らせ
2024110713:01ファーストリテ 剰余金の配当に関するお知らせ
2024110713:01ファーストリテ 投資単位の引き下げに対する考え方及び方針について
2024101015:01ファーストリテ 2024年8月期 決算短信〔IFRS〕(連結)
2024101015:01ファーストリテ 定款の一部変更に関するお知らせ
2024071115:01ファーストリテ 2024年8月期 第3四半期決算短信〔IFRS〕(連結)
2024071115:01ファーストリテ 2024年8月期の配当予想の修正に関するお知らせ
2024070513:00ファーストリテ (訂正・数値データ訂正)「2024年8月期 第2四半期決算短信〔IFRS〕(連結)」の一部訂正について
2024041115:01ファーストリテ 2024年8月期 第2四半期決算短信〔IFRS〕(連結)
2024041115:01ファーストリテ 剰余金の配当に関するお知らせ
2024041115:01ファーストリテ 2024年8月期の配当予想の修正に関するお知らせ
2024012316:00ファーストリテ (訂正)適時開示書類「株式報酬型ストックオプション(新株予約権)の発行内容確定に関するお知らせ」の一部訂正について
2024011913:00ファーストリテ 株式報酬型ストックオプション(新株予約権)の発行内容確定に関するお知らせ
2024011115:01ファーストリテ 2024年8月期 第1四半期決算短信〔IFRS〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VEYN3502025-03-21 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)
S100TCQP3502024-05-09 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
S100SS833502024-02-09 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