| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241226 | 52,940 | 53,510 | 52,860 | 53,250 | 717,400 | 240 | 100% | 101% | 75% | ▲▲ | 102% | 97% | 93% | 98% | 106% |
| 20241227 | 53,520 | 55,020 | 53,370 | 54,690 | 1,496,300 | 1,440 | 103% | 102% | 209% | ▲▲▲ | 99% | 96% | 92% | 100% | 108% |
| 20241230 | 54,470 | 54,570 | 53,650 | 53,820 | 1,280,800 | -870 | 98% | 99% | 86% | ▼ | 97% | 98% | 96% | 98% | 104% |
| 20250106 | 53,390 | 53,900 | 51,540 | 51,550 | 1,720,100 | -2,270 | 96% | 97% | 134% | ▼▼ | 100% | 94% | 98% | 94% | 100% |
| 20250107 | 52,010 | 52,530 | 51,770 | 52,060 | 1,169,600 | 510 | 101% | 100% | 68% | ▲ | 100% | 93% | 99% | 95% | 101% |
| 20250108 | 51,710 | 52,040 | 51,080 | 51,810 | 1,081,200 | -250 | 100% | 100% | 92% | ▼ | 100% | 93% | 98% | 95% | 101% |
| 20250109 | 51,970 | 52,340 | 51,320 | 52,100 | 1,314,200 | 290 | 101% | 100% | 122% | ▲ | 98% | 97% | 103% | 95% | 101% |
| 20250110 | 49,500 | 49,550 | 48,020 | 48,700 | 4,278,000 | -3,400 | 93% | 98% | 326% | ▼ | 99% | 101% | 106% | 89% | 100% |
| 20250114 | 48,190 | 48,710 | 47,360 | 47,720 | 2,175,900 | -980 | 98% | 99% | 51% | ▼▼ | 101% | 103% | 107% | 87% | 100% |
| 20250115 | 47,830 | 48,340 | 47,430 | 48,340 | 1,503,500 | 620 | 101% | 101% | 69% | ▲ | 99% | 101% | 105% | 88% | 101% |
| 20250116 | 48,800 | 49,020 | 48,180 | 48,240 | 1,474,300 | -100 | 100% | 99% | 98% | ▼ | 100% | 103% | 107% | 88% | 101% |
| 20250117 | 47,900 | 48,280 | 47,610 | 48,060 | 928,500 | -180 | 100% | 100% | 63% | ▼▼ | 100% | 103% | 104% | 88% | 101% |
| 20250120 | 48,350 | 48,930 | 48,140 | 48,500 | 830,600 | 440 | 101% | 100% | 89% | ▲ | 100% | 102% | 103% | 89% | 102% |
| 20250121 | 48,840 | 49,090 | 48,290 | 49,030 | 1,067,000 | 530 | 101% | 100% | 128% | ▲▲ | 100% | 102% | 102% | 90% | 103% |
| 20250122 | 49,200 | 49,500 | 48,780 | 49,100 | 1,517,600 | 70 | 100% | 100% | 142% | ▲▲▲ | 101% | 102% | 102% | 90% | 103% |
| 20250123 | 49,200 | 49,720 | 48,570 | 49,570 | 1,413,600 | 470 | 101% | 101% | 93% | ▲▲▲▲ | 100% | 102% | 102% | 91% | 104% |
| 20250124 | 49,630 | 49,990 | 49,410 | 49,720 | 1,121,600 | 150 | 100% | 100% | 79% | ▲▲▲▲▲ | 99% | 101% | 99% | 91% | 104% |
| 20250127 | 50,700 | 51,400 | 50,000 | 50,000 | 1,602,000 | 280 | 101% | 99% | 143% | ▲▲▲▲▲▲ | 99% | 102% | 100% | 91% | 105% |
| 20250128 | 50,200 | 50,510 | 49,500 | 49,620 | 1,412,600 | -380 | 99% | 99% | 88% | ▼ | 100% | 98% | 101% | 91% | 104% |
| 20250129 | 50,050 | 50,540 | 49,900 | 50,250 | 1,090,300 | 630 | 101% | 100% | 77% | ▲ | 101% | 96% | 99% | 92% | 105% |
| 20250130 | 50,130 | 50,770 | 50,020 | 50,650 | 845,700 | 400 | 101% | 101% | 78% | ▲▲ | 100% | 97% | 98% | 93% | 106% |
| 20250131 | 50,900 | 51,080 | 50,590 | 51,030 | 940,600 | 380 | 101% | 100% | 111% | ▲▲▲ | 98% | 98% | 98% | 95% | 107% |
| 20250203 | 50,050 | 50,390 | 48,960 | 49,200 | 1,442,800 | -1,830 | 96% | 98% | 153% | ▼ | 96% | 98% | 96% | 94% | 103% |
| 20250204 | 49,950 | 50,120 | 48,120 | 48,200 | 1,172,900 | -1,000 | 98% | 96% | 81% | ▼▼ | 100% | 101% | 99% | 93% | 101% |
| 20250205 | 48,250 | 48,630 | 48,130 | 48,240 | 829,000 | 40 | 100% | 100% | 71% | ▲ | 101% | 104% | 99% | 93% | 101% |
| 20250206 | 48,430 | 49,270 | 48,290 | 49,120 | 955,300 | 880 | 102% | 101% | 115% | ▲▲ | 100% | 103% | 98% | 94% | 103% |
| 20250207 | 48,920 | 49,430 | 48,850 | 48,860 | 659,700 | -260 | 99% | 100% | 69% | ▼ | 99% | 102% | 98% | 96% | 102% |
| 20250210 | 48,720 | 48,950 | 48,280 | 48,280 | 579,300 | -580 | 99% | 99% | 88% | ▼▼ | 100% | 102% | 97% | 95% | 101% |
| 20250212 | 48,980 | 49,760 | 48,760 | 48,970 | 1,069,500 | 690 | 101% | 100% | 185% | ▲ | 101% | 99% | 96% | 96% | 102% |
| 20250213 | 49,670 | 50,450 | 49,570 | 50,400 | 1,173,600 | 1,430 | 103% | 101% | 110% | ▲▲ | 99% | 96% | 95% | 99% | 105% |
| 20250214 | 50,040 | 50,370 | 49,600 | 49,620 | 1,182,200 | -780 | 98% | 99% | 101% | ▼ | 100% | 96% | 96% | 97% | 103% |
| 20250217 | 49,720 | 49,920 | 49,300 | 49,800 | 624,900 | 180 | 100% | 100% | 53% | ▲ | 99% | 93% | 96% | 98% | 103% |
| 20250218 | 49,790 | 49,930 | 49,200 | 49,200 | 579,900 | -600 | 99% | 99% | 93% | ▼ | 98% | 94% | 94% | 96% | 102% |
| 20250219 | 49,020 | 49,070 | 48,150 | 48,150 | 792,500 | -1,050 | 98% | 98% | 137% | ▼▼ | 99% | 96% | 96% | 94% | 100% |
| 20250220 | 47,900 | 47,930 | 47,120 | 47,530 | 982,800 | -620 | 99% | 99% | 124% | ▼▼▼ | 99% | 102% | 100% | 93% | 100% |
| 20250225 | 45,880 | 46,200 | 45,440 | 45,560 | 1,523,100 | -1,970 | 96% | 99% | 155% | ▼▼▼▼ | 101% | 103% | 101% | 89% | 100% |
| 20250226 | 45,600 | 46,280 | 45,330 | 46,270 | 1,037,500 | 710 | 102% | 101% | 68% | ▲ | 99% | 101% | 99% | 91% | 102% |
| 20250227 | 46,500 | 46,590 | 45,980 | 46,220 | 767,900 | -50 | 100% | 99% | 74% | ▼ | 99% | 104% | 100% | 91% | 101% |
| 20250228 | 45,790 | 46,110 | 44,680 | 45,470 | 1,564,800 | -750 | 98% | 99% | 204% | ▼▼ | 101% | 103% | 99% | 89% | 100% |
| 20250303 | 46,300 | 47,040 | 45,670 | 46,970 | 1,306,800 | 1,500 | 103% | 101% | 84% | ▲ | 99% | 99% | 98% | 92% | 103% |
| 20250304 | 46,690 | 46,700 | 45,440 | 46,400 | 1,416,900 | -570 | 99% | 99% | 108% | ▼ | 101% | 98% | 97% | 91% | 102% |
| 20250305 | 46,930 | 47,430 | 46,260 | 47,190 | 1,356,700 | 790 | 102% | 101% | 96% | ▲ | 101% | 96% | 96% | 94% | 104% |
| 20250306 | 47,490 | 48,050 | 47,280 | 47,740 | 984,500 | 550 | 101% | 101% | 73% | ▲▲ | 98% | 98% | 97% | 95% | 105% |
| 20250307 | 46,730 | 46,910 | 45,950 | 46,000 | 1,362,700 | -1,740 | 96% | 98% | 138% | ▼ | 99% | 99% | 99% | 91% | 101% |
| 20250310 | 46,180 | 46,260 | 45,490 | 45,660 | 952,700 | -340 | 99% | 99% | 70% | ▼▼ | 103% | 103% | 0% | 91% | 100% |
| 20250311 | 44,300 | 45,910 | 44,100 | 45,800 | 1,300,700 | 140 | 100% | 103% | 137% | ▲ | 100% | 100% | 0% | 91% | 101% |
| 20250312 | 46,000 | 46,290 | 45,580 | 45,810 | 875,700 | 10 | 100% | 100% | 67% | ▲▲ | 99% | 100% | 0% | 91% | 101% |
| 20250313 | 46,100 | 46,480 | 45,460 | 45,670 | 1,285,900 | -140 | 100% | 99% | 147% | ▼ | 101% | 101% | 0% | 91% | 100% |
| 20250314 | 45,310 | 45,900 | 45,300 | 45,660 | 1,650,700 | -10 | 100% | 101% | 128% | ▼▼ | 98% | 98% | 0% | 91% | 100% |
| 20250317 | 46,180 | 46,220 | 45,420 | 45,420 | 721,100 | -240 | 99% | 98% | 44% | ▼▼▼ | 100% | 99% | 0% | 91% | 100% |
| 20250318 | 46,050 | 46,310 | 45,780 | 45,920 | 937,800 | 500 | 101% | 100% | 130% | ▲ | 100% | 99% | 0% | 92% | 101% |
| 20250319 | 45,780 | 46,350 | 45,620 | 45,620 | 842,100 | -300 | 99% | 100% | 90% | ▼ | 100% | 0% | 0% | 93% | 100% |
| 20250321 | 45,500 | 46,090 | 45,320 | 45,340 | 956,400 | -280 | 99% | 100% | 114% | ▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20250324 | 45,650 | 45,790 | 45,280 | 45,280 | 775,000 | -60 | 100% | 99% | 81% | ▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20250325 | 45,620 | 46,070 | 45,490 | 45,540 | 1,228,800 | 260 | 101% | 100% | 159% | ▲ | % | % | % | 95% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 20250109 | 15:31 | ファーストリテ | 2025年８月期 第１四半期決算短信〔IFRS〕（連結） |
| 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 | 2025-03-25 19:20:33 |
| 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 |