| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 48,500 | 49,130 | 47,750 | 47,930 | 1,894,600 | 120 | 100% | 99% | 55% | ▲▲▲▲▲ | 99% | 102% | 114% | 100% | 112% |
| 20240925 | 47,640 | 47,920 | 47,100 | 47,100 | 1,382,700 | -830 | 98% | 99% | 73% | ▼ | 100% | 102% | 114% | 98% | 110% |
| 20240926 | 47,800 | 48,400 | 47,650 | 47,900 | 1,626,200 | 800 | 102% | 100% | 118% | ▲ | 101% | 100% | 112% | 100% | 112% |
| 20240927 | 48,510 | 49,110 | 47,620 | 49,110 | 2,589,600 | 1,210 | 103% | 101% | 159% | ▲▲ | 101% | 104% | 114% | 100% | 114% |
| 20240930 | 47,120 | 48,300 | 46,810 | 47,420 | 6,729,400 | -1,690 | 97% | 101% | 260% | ▼ | 102% | 105% | 112% | 97% | 111% |
| 20241001 | 47,920 | 48,710 | 47,650 | 48,710 | 1,713,800 | 1,290 | 103% | 102% | 25% | ▲ | 98% | 105% | 112% | 99% | 114% |
| 20241002 | 47,830 | 47,910 | 46,610 | 46,780 | 1,606,400 | -1,930 | 96% | 98% | 94% | ▼ | 100% | 104% | 110% | 95% | 109% |
| 20241003 | 48,550 | 48,670 | 48,010 | 48,490 | 1,730,400 | 1,710 | 104% | 100% | 108% | ▲ | 100% | 105% | 108% | 99% | 113% |
| 20241004 | 49,000 | 49,360 | 48,830 | 49,210 | 1,139,700 | 720 | 101% | 100% | 66% | ▲▲ | 100% | 108% | 102% | 100% | 115% |
| 20241007 | 50,610 | 50,940 | 50,260 | 50,450 | 1,508,300 | 1,240 | 103% | 100% | 132% | ▲▲▲ | 101% | 109% | 102% | 100% | 118% |
| 20241008 | 49,860 | 50,520 | 49,800 | 50,140 | 1,166,600 | -310 | 99% | 101% | 77% | ▼ | 100% | 105% | 100% | 99% | 117% |
| 20241009 | 50,790 | 50,940 | 50,430 | 50,710 | 1,159,200 | 570 | 101% | 100% | 99% | ▲ | 101% | 105% | 99% | 100% | 118% |
| 20241010 | 50,990 | 51,380 | 50,870 | 51,360 | 1,265,300 | 650 | 101% | 101% | 109% | ▲▲ | 104% | 102% | 97% | 100% | 120% |
| 20241011 | 52,450 | 54,510 | 51,330 | 54,490 | 3,733,300 | 3,130 | 106% | 104% | 295% | ▲▲▲ | 97% | 97% | 92% | 100% | 124% |
| 20241015 | 55,300 | 55,310 | 53,520 | 53,520 | 2,031,400 | -970 | 98% | 97% | 54% | ▼ | 101% | 101% | 96% | 98% | 122% |
| 20241016 | 52,850 | 53,700 | 52,590 | 53,580 | 1,415,300 | 60 | 100% | 101% | 70% | ▲ | 98% | 95% | 93% | 98% | 122% |
| 20241017 | 54,100 | 54,290 | 53,010 | 53,010 | 1,369,200 | -570 | 99% | 98% | 97% | ▼ | 100% | 95% | 94% | 97% | 118% |
| 20241018 | 53,480 | 54,060 | 53,380 | 53,570 | 829,600 | 560 | 101% | 100% | 61% | ▲ | 100% | 94% | 94% | 98% | 117% |
| 20241021 | 53,300 | 53,560 | 52,580 | 53,120 | 765,500 | -450 | 99% | 100% | 92% | ▼ | 96% | 95% | 94% | 97% | 114% |
| 20241022 | 53,350 | 53,370 | 51,340 | 51,430 | 1,397,500 | -1,690 | 97% | 96% | 183% | ▼▼ | 98% | 98% | 98% | 94% | 110% |
| 20241023 | 51,370 | 51,700 | 50,200 | 50,570 | 1,022,500 | -860 | 98% | 98% | 73% | ▼▼▼ | 100% | 101% | 100% | 93% | 108% |
| 20241024 | 50,130 | 50,860 | 49,790 | 50,200 | 1,120,300 | -370 | 99% | 100% | 110% | ▼▼▼▼ | 100% | 102% | 101% | 92% | 107% |
| 20241025 | 49,820 | 50,040 | 49,420 | 49,850 | 870,800 | -350 | 99% | 100% | 78% | ▼▼▼▼▼ | 102% | 100% | 102% | 91% | 107% |
| 20241028 | 49,540 | 50,740 | 49,370 | 50,430 | 1,113,500 | 580 | 101% | 102% | 128% | ▲ | 101% | 98% | 103% | 93% | 108% |
| 20241029 | 50,170 | 50,540 | 49,750 | 50,540 | 746,900 | 110 | 100% | 101% | 67% | ▲▲ | 100% | 99% | 102% | 93% | 108% |
| 20241030 | 50,650 | 50,880 | 50,450 | 50,640 | 1,076,100 | 100 | 100% | 100% | 144% | ▲▲▲ | 98% | 99% | 101% | 93% | 108% |
| 20241031 | 50,730 | 50,760 | 49,110 | 49,520 | 1,429,300 | -1,120 | 98% | 98% | 133% | ▼ | 99% | 102% | 106% | 91% | 102% |
| 20241101 | 48,520 | 48,970 | 48,110 | 48,140 | 1,123,500 | -1,380 | 97% | 99% | 79% | ▼▼ | 101% | 101% | 105% | 88% | 100% |
| 20241105 | 48,790 | 49,320 | 48,750 | 49,100 | 913,800 | 960 | 102% | 101% | 81% | ▲ | 103% | 102% | 105% | 90% | 102% |
| 20241106 | 49,100 | 50,480 | 48,690 | 50,350 | 1,551,300 | 1,250 | 103% | 103% | 170% | ▲▲ | 96% | 98% | 104% | 92% | 105% |
| 20241107 | 50,720 | 50,830 | 48,420 | 48,690 | 1,784,300 | -1,660 | 97% | 96% | 115% | ▼ | 100% | 100% | 108% | 89% | 101% |
| 20241108 | 49,390 | 49,490 | 48,940 | 49,250 | 1,328,200 | 560 | 101% | 100% | 74% | ▲ | 101% | 102% | 108% | 90% | 102% |
| 20241111 | 49,050 | 49,500 | 48,690 | 49,480 | 710,600 | 230 | 100% | 101% | 54% | ▲▲ | 99% | 100% | 107% | 91% | 103% |
| 20241112 | 50,180 | 50,540 | 49,310 | 49,880 | 1,211,800 | 400 | 101% | 99% | 171% | ▲▲▲ | 99% | 100% | 109% | 93% | 104% |
| 20241113 | 49,530 | 49,600 | 48,660 | 48,900 | 983,100 | -980 | 98% | 99% | 81% | ▼ | 100% | 100% | 109% | 91% | 102% |
| 20241114 | 49,460 | 49,830 | 49,030 | 49,590 | 836,000 | 690 | 101% | 100% | 85% | ▲ | 101% | 100% | 109% | 93% | 103% |
| 20241115 | 49,800 | 50,950 | 49,730 | 50,240 | 1,104,400 | 650 | 101% | 101% | 132% | ▲▲ | 99% | 98% | 109% | 94% | 104% |
| 20241118 | 49,850 | 50,030 | 49,440 | 49,460 | 748,400 | -780 | 98% | 99% | 68% | ▼ | 99% | 102% | 109% | 93% | 103% |
| 20241119 | 49,960 | 50,020 | 49,420 | 49,620 | 799,900 | 160 | 100% | 99% | 107% | ▲ | 100% | 104% | 110% | 96% | 103% |
| 20241120 | 49,620 | 49,830 | 49,300 | 49,660 | 726,800 | 40 | 100% | 100% | 91% | ▲▲ | 98% | 104% | 110% | 98% | 103% |
| 20241121 | 49,380 | 49,440 | 48,220 | 48,470 | 997,300 | -1,190 | 98% | 98% | 137% | ▼ | 101% | 105% | 112% | 96% | 101% |
| 20241122 | 48,680 | 49,280 | 48,650 | 49,020 | 877,100 | 550 | 101% | 101% | 88% | ▲ | 102% | 103% | 109% | 97% | 102% |
| 20241125 | 49,760 | 50,750 | 49,640 | 50,730 | 1,801,700 | 1,710 | 103% | 102% | 205% | ▲▲ | 102% | 101% | 108% | 100% | 105% |
| 20241126 | 50,490 | 51,650 | 50,060 | 51,450 | 1,454,900 | 720 | 101% | 102% | 81% | ▲▲▲ | 100% | 101% | 107% | 100% | 107% |
| 20241127 | 51,130 | 51,290 | 50,860 | 51,190 | 855,300 | -260 | 99% | 100% | 59% | ▼ | 100% | 104% | 107% | 99% | 106% |
| 20241128 | 50,910 | 51,500 | 50,720 | 51,100 | 920,700 | -90 | 100% | 100% | 108% | ▼▼ | 101% | 105% | 105% | 99% | 106% |
| 20241129 | 50,810 | 51,110 | 50,350 | 51,110 | 850,000 | 10 | 100% | 101% | 92% | ▲ | 101% | 106% | 107% | 99% | 106% |
| 20241202 | 49,920 | 50,470 | 48,800 | 50,430 | 1,821,500 | -680 | 99% | 101% | 214% | ▼ | 103% | 106% | 106% | 98% | 104% |
| 20241203 | 50,420 | 51,850 | 50,370 | 51,690 | 1,593,900 | 1,260 | 102% | 103% | 88% | ▲ | 102% | 103% | 101% | 100% | 107% |
| 20241204 | 52,090 | 53,020 | 51,810 | 52,930 | 1,251,600 | 1,240 | 102% | 102% | 79% | ▲▲ | 99% | 100% | 98% | 100% | 109% |
| 20241205 | 53,740 | 53,790 | 52,830 | 53,110 | 1,006,700 | 180 | 100% | 99% | 80% | ▲▲▲ | 99% | 102% | 99% | 100% | 110% |
| 20241206 | 53,280 | 53,570 | 52,510 | 52,680 | 756,300 | -430 | 99% | 99% | 75% | ▼ | 101% | 102% | 0% | 99% | 109% |
| 20241209 | 53,360 | 53,670 | 52,670 | 53,670 | 1,112,900 | 990 | 102% | 101% | 147% | ▲ | 100% | 99% | 0% | 100% | 111% |
| 20241210 | 53,700 | 53,800 | 52,890 | 53,800 | 1,186,400 | 130 | 100% | 100% | 107% | ▲▲ | 100% | 99% | 0% | 100% | 111% |
| 20241211 | 53,950 | 54,260 | 53,420 | 54,000 | 1,048,400 | 200 | 100% | 100% | 88% | ▲▲▲ | 100% | 98% | 0% | 100% | 111% |
| 20241212 | 54,650 | 55,030 | 54,450 | 54,470 | 1,103,400 | 470 | 101% | 100% | 105% | ▲▲▲▲ | 98% | 97% | 0% | 100% | 112% |
| 20241213 | 54,170 | 54,760 | 52,850 | 53,240 | 1,636,300 | -1,230 | 98% | 98% | 148% | ▼ | 99% | 99% | 0% | 98% | 110% |
| 20241216 | 53,280 | 53,440 | 52,620 | 52,780 | 590,800 | -460 | 99% | 99% | 36% | ▼▼ | 101% | 100% | 0% | 97% | 109% |
| 20241217 | 52,800 | 53,430 | 52,460 | 53,430 | 809,700 | 650 | 101% | 101% | 137% | ▲ | 99% | 0% | 0% | 98% | 110% |
| 20241218 | 53,020 | 53,310 | 52,490 | 52,490 | 807,800 | -940 | 98% | 99% | 100% | ▼ | 102% | 0% | 0% | 96% | 108% |
| 20241219 | 51,880 | 53,040 | 51,820 | 52,720 | 895,600 | 230 | 100% | 102% | 111% | ▲ | 100% | 0% | 0% | 97% | 108% |
| 20241220 | 53,000 | 53,050 | 52,510 | 52,770 | 944,400 | 50 | 100% | 100% | 105% | ▲▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 13:00 | 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 |
| 20241121 | 18:30 | 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 |
| 20241121 | 13:00 | 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 |
| 20241121 | 13:00 | ファーストリテ | 特定子会社の異動に関するお知らせ |
| 20241107 | 13:01 | ファーストリテ | 剰余金の配当に関するお知らせ |
| 20241107 | 13:01 | 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 |
| 20241010 | 15:01 | ファーストリテ | 2024年８月期 決算短信〔IFRS〕（連結） |
| 20241010 | 15:01 | ファーストリテ | 定款の一部変更に関するお知らせ |
| 20240711 | 15:01 | ファーストリテ | 2024年８月期 第３四半期決算短信〔IFRS〕（連結） |
| 20240711 | 15:01 | 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 |
| 20240705 | 13:00 | 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 |
| 20240411 | 15:01 | ファーストリテ | 2024年８月期 第２四半期決算短信〔IFRS〕（連結） |
| 20240411 | 15:01 | ファーストリテ | 剰余金の配当に関するお知らせ |
| 20240411 | 15:01 | 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 |
| 20240123 | 16:00 | 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 |
| 20240119 | 13:00 | 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 |
| 20240111 | 15:01 | 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
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 | 2024-12-21 15:29:02 |
| 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 |