株式銘柄のスクリーニング「kabuu」(9983--ファストリ)

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
20240725	40,250	40,560	40,050	40,130	1,590,600	-850	98%	100%	165%	▼▼▼▼▼▼▼▼▼	101%	103%	113%	89%	100%
20240726	40,550	41,120	40,380	40,850	1,668,400	720	102%	101%	105%	▲	100%	100%	113%	90%	102%
20240729	41,200	41,800	40,830	41,160	1,190,200	310	101%	100%	71%	▲▲	101%	100%	115%	91%	103%
20240730	40,530	40,940	40,060	40,940	1,396,200	-220	99%	101%	117%	▼	103%	97%	115%	91%	102%
20240731	40,550	42,090	40,500	41,650	1,969,700	710	102%	103%	141%	▲	100%	96%	114%	92%	104%
20240801	40,980	41,100	39,790	41,100	1,992,500	-550	99%	100%	101%	▼	101%	100%	117%	91%	102%
20240802	39,850	41,100	39,850	40,340	2,784,800	-760	98%	101%	140%	▼▼	92%	101%	118%	89%	101%
20240805	39,640	40,080	35,140	36,470	3,144,500	-3,870	90%	92%	113%	▼▼▼	100%	104%	120%	81%	100%
20240806	39,210	39,660	36,710	39,320	4,001,900	2,850	108%	100%	127%	▲	105%	109%	126%	87%	108%
20240807	37,220	39,990	37,210	39,060	2,797,800	-260	99%	105%	70%	▼	105%	108%	124%	86%	107%
20240808	38,040	40,070	38,030	39,840	2,043,800	780	102%	105%	73%	▲	99%	110%	118%	88%	109%
20240809	39,920	40,480	38,990	39,640	3,034,000	-200	99%	99%	148%	▼	101%	108%	116%	92%	109%
20240813	40,340	40,600	39,720	40,600	1,954,400	960	102%	101%	64%	▲	98%	108%	114%	96%	111%
20240814	41,040	41,080	40,060	40,360	1,676,600	-240	99%	98%	86%	▼	102%	109%	116%	95%	111%
20240815	40,400	41,270	40,110	41,210	1,419,500	850	102%	102%	85%	▲	103%	106%	111%	98%	113%
20240816	42,360	43,990	42,020	43,750	2,413,900	2,540	106%	103%	170%	▲▲	98%	105%	108%	100%	120%
20240819	43,470	43,790	42,480	42,600	1,566,600	-1,150	97%	98%	65%	▼	102%	107%	109%	97%	117%
20240820	43,130	44,250	42,840	44,150	1,625,800	1,550	104%	102%	104%	▲	101%	107%	105%	100%	121%
20240821	43,450	44,140	43,050	43,950	1,374,300	-200	100%	101%	85%	▼	102%	105%	104%	100%	121%
20240822	44,320	45,350	44,110	45,050	1,773,300	1,100	103%	102%	129%	▲	101%	103%	106%	100%	124%
20240823	45,180	45,950	45,110	45,690	1,318,900	640	101%	101%	74%	▲▲	101%	102%	105%	100%	125%
20240826	45,730	46,400	45,670	46,360	1,545,700	670	101%	101%	117%	▲▲▲	101%	101%	104%	100%	127%
20240827	46,260	46,980	45,960	46,620	1,214,400	260	101%	101%	79%	▲▲▲▲	99%	101%	103%	100%	128%
20240828	46,450	46,900	46,200	46,200	1,160,400	-420	99%	99%	96%	▼	103%	104%	108%	99%	127%
20240829	45,330	46,510	45,100	46,510	1,301,100	310	101%	103%	112%	▲	100%	98%	106%	100%	128%
20240830	46,540	46,770	46,060	46,650	2,745,300	140	100%	100%	211%	▲▲	99%	93%	104%	100%	128%
20240902	47,300	47,580	46,550	46,820	1,142,500	170	100%	99%	42%	▲▲▲	101%	95%	105%	100%	128%
20240903	46,550	47,280	46,500	46,980	973,900	160	100%	101%	85%	▲▲▲▲	98%	94%	106%	100%	120%
20240904	46,470	46,870	45,660	45,740	2,475,200	-1,240	97%	98%	254%	▼	99%	98%	111%	97%	117%
20240905	44,340	44,730	43,570	44,020	2,169,500	-1,720	96%	99%	88%	▼▼	99%	100%	113%	94%	111%
20240906	44,600	45,300	44,080	44,100	1,660,600	80	100%	99%	77%	▲	101%	103%	117%	94%	111%
20240909	43,300	43,900	42,520	43,900	1,638,200	-200	100%	101%	99%	▼	99%	100%	115%	93%	109%
20240910	44,020	44,190	43,270	43,640	1,391,800	-260	99%	99%	85%	▼▼	99%	103%	118%	93%	108%
20240911	43,490	43,590	42,520	42,900	1,855,400	-740	98%	99%	133%	▼▼▼	101%	104%	124%	91%	104%
20240912	44,080	44,590	43,880	44,520	1,836,400	1,620	104%	101%	99%	▲	98%	107%	122%	95%	105%
20240913	44,730	45,000	43,680	43,900	1,963,700	-620	99%	98%	107%	▼	100%	108%	123%	93%	103%
20240917	44,250	44,460	43,730	44,070	1,285,700	170	100%	100%	65%	▲	100%	107%	121%	94%	103%
20240918	44,990	45,220	44,510	44,820	1,167,200	750	102%	100%	91%	▲▲	101%	105%	120%	95%	104%
20240919	45,520	46,320	45,280	45,900	1,557,600	1,080	102%	101%	133%	▲▲▲	102%	105%	116%	98%	107%
20240920	46,780	47,970	46,710	47,810	3,414,700	1,910	104%	102%	219%	▲▲▲▲	99%	101%	112%	100%	111%
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%	0%	100%	118%
20241008	49,860	50,520	49,800	50,140	1,166,600	-310	99%	101%	77%	▼	100%	105%	0%	99%	117%
20241009	50,790	50,940	50,430	50,710	1,159,200	570	101%	100%	99%	▲	101%	105%	0%	100%	118%
20241010	50,990	51,380	50,870	51,360	1,265,300	650	101%	101%	109%	▲▲	104%	102%	0%	100%	120%
20241011	52,450	54,510	51,330	54,490	3,733,300	3,130	106%	104%	295%	▲▲▲	97%	97%	0%	100%	124%
20241015	55,300	55,310	53,520	53,520	2,031,400	-970	98%	97%	54%	▼	101%	101%	0%	98%	122%
20241016	52,850	53,700	52,590	53,580	1,415,300	60	100%	101%	70%	▲	98%	95%	0%	98%	122%
20241017	54,100	54,290	53,010	53,010	1,369,200	-570	99%	98%	97%	▼	100%	0%	0%	97%	118%
20241018	53,480	54,060	53,380	53,570	829,600	560	101%	100%	61%	▲	100%	0%	0%	98%	117%
20241021	53,300	53,560	52,580	53,120	765,500	-450	99%	100%	92%	▼	96%	0%	0%	97%	114%
20241022	53,350	53,370	51,340	51,430	1,397,500	-1,690	97%	96%	183%	▼▼	%	%	%	94%	110%

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
2024-10-18	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
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

docID	docType	報告日時	企業名	提出者	報告書
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	2024-10-23 06:22:24
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

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:16366106030----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

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:16366106030----Yahoo