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:15535549220----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
2025031046,18046,26045,49045,660952,700-34099%99%70%▼▼103%103%105%91%100%
2025031144,30045,91044,10045,8001,300,700140100%103%137%100%100%101%91%101%
2025031246,00046,29045,58045,810875,70010100%100%67%▲▲99%100%101%91%101%
2025031346,10046,48045,46045,6701,285,900-140100%99%147%101%101%103%91%100%
2025031445,31045,90045,30045,6601,650,700-10100%101%128%▼▼98%98%101%91%100%
2025031746,18046,22045,42045,420721,100-24099%98%44%▼▼▼100%99%101%91%100%
2025031846,05046,31045,78045,920937,800500101%100%130%100%101%102%92%101%
2025031945,78046,35045,62045,620842,100-30099%100%90%100%102%103%93%100%
2025032145,50046,09045,32045,340956,400-28099%100%114%▼▼99%102%103%94%100%
2025032445,65045,79045,28045,280775,000-60100%99%81%▼▼▼100%100%103%95%100%
2025032545,62046,07045,49045,5401,228,800260101%100%159%101%97%102%95%101%
2025032645,95046,69045,80046,2001,292,100660101%101%105%▲▲101%100%103%97%102%
2025032745,89046,63045,74046,5001,280,900300101%101%99%▲▲▲98%99%101%97%103%
2025032846,44046,44045,25045,7401,390,000-76098%98%109%99%102%108%96%101%
2025033144,30044,50043,78044,0606,440,500-1,68096%99%463%▼▼99%100%107%92%100%
2025040144,76045,07044,25044,4401,279,800380101%99%20%102%97%106%93%101%
2025040245,07046,19044,84046,1002,012,2001,660104%102%157%▲▲103%106%110%97%105%
2025040343,77045,34043,67045,3002,094,900-80098%103%104%101%104%108%95%103%
2025040444,51045,44044,28044,9002,222,100-40099%101%106%▼▼101%105%111%97%102%
2025040843,33044,01043,15043,8102,129,500-1,09098%101%96%▼▼▼99%107%113%94%100%
2025040943,24043,50042,00042,6202,343,000-1,19097%99%110%▼▼▼▼102%102%107%92%100%
2025041045,61046,48045,21046,4802,408,1003,860109%102%103%102%102%109%100%109%
2025041144,75045,62043,89045,5303,000,700-95098%102%125%100%103%109%98%107%
2025041445,49045,80044,72045,4101,401,200-120100%100%47%▼▼101%102%108%98%107%
2025041546,01046,50045,94046,4001,294,100990102%101%92%98%99%106%100%109%
2025041646,56046,68045,65045,860954,300-54099%98%74%100%101%108%99%108%
2025041745,96046,35045,72045,800904,200-60100%100%95%▼▼103%102%108%98%107%
2025041845,66047,22045,56047,070896,4001,270103%103%99%98%99%105%100%110%
2025042147,00047,00046,08046,250716,500-82098%98%80%99%104%107%98%109%
2025042246,28046,52045,74045,940839,100-31099%99%117%▼▼98%101%105%98%108%
2025042347,34047,65046,36046,5001,284,800560101%98%153%98%100%105%99%109%
2025042447,11047,18046,20046,250917,700-25099%98%71%101%103%105%98%109%
2025042546,50046,94046,35046,7501,031,200500101%101%112%101%101%103%99%110%
2025042847,45048,25046,87047,9603,744,7001,210103%101%363%▲▲98%99%102%100%113%
2025043048,04048,04046,66046,9801,271,800-98098%98%34%100%103%103%98%110%
2025050147,23047,54046,73047,060868,60080100%100%68%101%103%103%98%110%
2025050247,30048,10047,25047,9901,269,300930102%101%146%▲▲100%104%102%100%113%
2025050747,52047,78047,18047,3801,250,500-61099%100%99%100%104%104%99%111%
2025050847,40047,51046,62047,470863,10090100%100%69%101%102%102%99%111%
2025050948,17048,73047,95048,7301,888,7001,260103%101%219%▲▲99%99%100%100%114%
2025051249,29049,49048,53048,660865,200-70100%99%46%100%99%99%100%107%
2025051349,62049,85049,14049,5001,131,800840102%100%131%99%98%99%100%109%
2025051449,65049,71048,85048,960820,200-54099%99%72%100%99%102%99%108%
2025051548,32048,44047,90048,220819,500-74098%100%100%▼▼102%98%102%97%105%
2025051648,24049,14048,00049,000811,600780102%102%99%100%97%101%99%107%
2025051948,61048,87048,23048,470730,200-53099%100%90%99%97%101%98%106%
2025052048,48048,83047,90048,010813,800-46099%99%111%▼▼99%99%103%97%105%
2025052147,72048,05047,18047,180702,600-83098%99%86%▼▼▼100%101%105%95%103%
2025052246,63046,98046,41046,660732,100-52099%100%104%▼▼▼▼100%103%104%94%102%
2025052346,97047,37046,72047,070635,900410101%100%87%101%104%0%95%102%
2025052646,88047,26046,79047,160585,30090100%101%92%▲▲100%102%0%95%102%
2025052747,22047,38046,78047,290577,200130100%100%99%▲▲▲99%101%0%96%101%
2025052847,80047,90047,14047,300711,00010100%99%123%▲▲▲▲102%102%0%96%101%
2025052947,88048,64047,68048,6001,029,4001,300103%102%145%▲▲▲▲▲101%102%0%98%104%
2025053047,90048,44047,32048,3501,318,700-25099%101%128%100%102%0%98%104%
2025060247,65048,07047,30047,800962,400-55099%100%73%▼▼100%101%0%97%102%
2025060348,34048,76048,19048,190834,100390101%100%87%101%0%0%97%103%
2025060448,42049,15048,25049,070902,100880102%101%108%▲▲100%0%0%99%105%
2025060548,70048,98048,45048,690795,700-38099%100%88%101%0%0%98%104%
2025060648,56048,91048,29048,820649,000130100%101%82%%%%99%105%

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
2025-05-30358,600417,40091,800116,100266,800301,300
2025-05-23358,000511,50087,900132,600270,100378,900
2025-05-16324,300402,00094,500115,700229,800286,300
2025-05-09325,900421,50096,600119,600229,300301,900
2025-05-02281,700472,30091,700127,800190,000344,500
2025-04-25231,900535,10089,900140,300142,000394,800
2025-04-18278,100517,90096,100136,100182,000381,800
2025-04-11207,700609,40082,400152,400125,300457,000
2025-04-04242,500691,300103,300172,800139,200518,500
2025-03-28554,100758,200359,300185,100194,800573,100
2025-03-21456,600770,900253,100189,300203,500581,600
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
2025-03-31 BNP Paribas Financial Markets SNC00.00%-2,019,10544,30044,50043,78044,0606,440,500
2025-03-28 BNP Paribas Financial Markets SNC2,019,1050.63%249,30046,44046,44045,25045,7401,390,000
2025-03-25 BNP Paribas Financial Markets SNC1,769,8050.55%45,62046,07045,49045,5401,228,800
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
2025052318:00ファーストリテ (訂正・数値データ訂正)「2025年8月期 第2四半期(中間期)決算短信〔IFRS〕(連結)」の一部訂正について
2025041015:31ファーストリテ 2025年8月期 第2四半期決算短信〔IFRS〕(連結)
2025041015:31ファーストリテ 剰余金の配当に関するお知らせ
2025041015:31ファーストリテ 2025年8月期の配当予想の修正に関するお知らせ
2025041015:31ファーストリテ 特定子会社の異動に関するお知らせ
2025033117:30ファーストリテ 当社連結子会社の代表取締役異動に関するお知らせ
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
S100VKOS3502025-04-07 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
S100VJYQ3502025-04-04 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)
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