| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,530 | 1,554 | 1,500 | 1,530 | 2,400 | 0 | 100% | 100% | 171% | -- | 102% | 105% | 108% | 86% | 107% |
| 20250121 | 1,521 | 1,559 | 1,521 | 1,559 | 2,200 | 29 | 102% | 102% | 92% | ▲ | 101% | 104% | 108% | 88% | 109% |
| 20250122 | 1,536 | 1,571 | 1,536 | 1,544 | 700 | -15 | 99% | 101% | 32% | ▼ | 102% | 105% | 107% | 87% | 108% |
| 20250123 | 1,544 | 1,574 | 1,544 | 1,574 | 2,800 | 30 | 102% | 102% | 400% | ▲ | 101% | 103% | 105% | 89% | 110% |
| 20250124 | 1,574 | 1,597 | 1,565 | 1,595 | 1,000 | 21 | 101% | 101% | 36% | ▲▲ | 99% | 102% | 104% | 90% | 112% |
| 20250127 | 1,590 | 1,590 | 1,568 | 1,579 | 1,100 | -16 | 99% | 99% | 110% | ▼ | 101% | 102% | 107% | 89% | 111% |
| 20250128 | 1,576 | 1,597 | 1,576 | 1,597 | 1,000 | 18 | 101% | 101% | 91% | ▲ | 101% | 99% | 106% | 90% | 112% |
| 20250129 | 1,600 | 1,615 | 1,576 | 1,615 | 1,500 | 18 | 101% | 101% | 150% | ▲▲ | 100% | 100% | 105% | 91% | 113% |
| 20250130 | 1,614 | 1,619 | 1,585 | 1,619 | 1,700 | 4 | 100% | 100% | 113% | ▲▲▲ | 100% | 101% | 105% | 91% | 113% |
| 20250131 | 1,610 | 1,610 | 1,610 | 1,610 | 300 | -9 | 99% | 100% | 18% | ▼ | 98% | 101% | 105% | 91% | 112% |
| 20250203 | 1,610 | 1,610 | 1,580 | 1,580 | 700 | -30 | 98% | 98% | 233% | ▼▼ | 100% | 103% | 107% | 89% | 108% |
| 20250204 | 1,580 | 1,608 | 1,580 | 1,582 | 800 | 2 | 100% | 100% | 114% | ▲ | 100% | 102% | 105% | 89% | 108% |
| 20250205 | 1,608 | 1,608 | 1,608 | 1,608 | 200 | 26 | 102% | 100% | 25% | ▲▲ | 101% | 102% | 105% | 91% | 109% |
| 20250206 | 1,607 | 1,619 | 1,592 | 1,619 | 2,000 | 11 | 101% | 101% | 1000% | ▲▲▲ | 100% | 102% | 105% | 91% | 110% |
| 20250207 | 1,610 | 1,616 | 1,592 | 1,602 | 1,600 | -17 | 99% | 100% | 80% | ▼ | 101% | 102% | 34% | 91% | 105% |
| 20250210 | 1,610 | 1,629 | 1,610 | 1,629 | 2,700 | 27 | 102% | 101% | 169% | ▲ | 101% | 100% | 34% | 100% | 107% |
| 20250212 | 1,627 | 1,636 | 1,612 | 1,636 | 3,300 | 7 | 100% | 101% | 122% | ▲▲ | 100% | 101% | 34% | 100% | 108% |
| 20250213 | 1,638 | 1,650 | 1,628 | 1,640 | 1,600 | 4 | 100% | 100% | 48% | ▲▲▲ | 100% | 101% | 34% | 100% | 108% |
| 20250214 | 1,640 | 1,675 | 1,638 | 1,640 | 1,300 | 0 | 100% | 100% | 81% | -- | 100% | 101% | 34% | 100% | 107% |
| 20250217 | 1,630 | 1,654 | 1,630 | 1,630 | 4,100 | -10 | 99% | 100% | 315% | ▼ | 100% | 104% | 34% | 99% | 107% |
| 20250218 | 1,630 | 1,635 | 1,629 | 1,632 | 500 | 2 | 100% | 100% | 12% | ▲ | 101% | 103% | 34% | 100% | 106% |
| 20250219 | 1,638 | 1,654 | 1,638 | 1,654 | 600 | 22 | 101% | 101% | 120% | ▲▲ | 98% | 33% | 34% | 100% | 107% |
| 20250220 | 1,658 | 1,658 | 1,628 | 1,628 | 2,400 | -26 | 98% | 98% | 400% | ▼ | 101% | 34% | 34% | 98% | 103% |
| 20250225 | 1,635 | 1,652 | 1,635 | 1,650 | 1,100 | 22 | 101% | 101% | 46% | ▲ | 102% | 33% | 34% | 100% | 104% |
| 20250226 | 1,650 | 1,688 | 1,650 | 1,688 | 3,900 | 38 | 102% | 102% | 355% | ▲▲ | 99% | 99% | 101% | 100% | 107% |
| 20250227 | 559 | 559 | 540 | 553 | 7,600 | -1,135 | 33% | 99% | 195% | ▼ | 99% | 101% | 103% | 33% | 100% |
| 20250228 | 550 | 550 | 539 | 543 | 7,500 | -10 | 98% | 99% | 99% | ▼▼ | 100% | 100% | 103% | 32% | 100% |
| 20250303 | 550 | 553 | 545 | 550 | 2,800 | 7 | 101% | 100% | 37% | ▲ | 100% | 100% | 103% | 33% | 101% |
| 20250304 | 551 | 553 | 550 | 551 | 2,500 | 1 | 100% | 100% | 89% | ▲▲ | 101% | 99% | 103% | 33% | 101% |
| 20250305 | 550 | 555 | 548 | 555 | 3,500 | 4 | 101% | 101% | 140% | ▲▲▲ | 99% | 97% | 102% | 33% | 102% |
| 20250306 | 559 | 559 | 551 | 551 | 800 | -4 | 99% | 99% | 23% | ▼ | 101% | 100% | 104% | 33% | 101% |
| 20250307 | 545 | 557 | 543 | 550 | 3,400 | -1 | 100% | 101% | 425% | ▼▼ | 99% | 100% | 104% | 33% | 101% |
| 20250310 | 548 | 550 | 542 | 545 | 2,100 | -5 | 99% | 99% | 62% | ▼▼▼ | 99% | 101% | 104% | 32% | 100% |
| 20250311 | 545 | 549 | 542 | 542 | 2,700 | -3 | 99% | 99% | 129% | ▼▼▼▼ | 100% | 102% | 104% | 32% | 100% |
| 20250312 | 545 | 545 | 543 | 545 | 500 | 3 | 101% | 100% | 19% | ▲ | 99% | 101% | 104% | 32% | 101% |
| 20250313 | 548 | 548 | 545 | 545 | 200 | 0 | 100% | 99% | 40% | -- | 101% | 103% | 104% | 32% | 101% |
| 20250314 | 543 | 550 | 543 | 547 | 3,600 | 2 | 100% | 101% | 1800% | ▲ | 101% | 103% | 103% | 32% | 101% |
| 20250317 | 547 | 550 | 547 | 550 | 1,200 | 3 | 101% | 101% | 33% | ▲▲ | 101% | 103% | 102% | 33% | 101% |
| 20250318 | 550 | 555 | 550 | 555 | 2,200 | 5 | 101% | 101% | 183% | ▲▲▲ | 99% | 101% | 101% | 33% | 102% |
| 20250319 | 557 | 559 | 551 | 551 | 2,000 | -4 | 99% | 99% | 91% | ▼ | 101% | 102% | 103% | 33% | 102% |
| 20250321 | 556 | 561 | 556 | 561 | 5,600 | 10 | 102% | 101% | 280% | ▲ | 99% | 101% | 102% | 33% | 104% |
| 20250324 | 561 | 561 | 556 | 556 | 2,400 | -5 | 99% | 99% | 43% | ▼ | 101% | 101% | 102% | 33% | 103% |
| 20250325 | 560 | 564 | 557 | 564 | 9,400 | 8 | 101% | 101% | 392% | ▲ | 100% | 101% | 102% | 33% | 104% |
| 20250326 | 564 | 565 | 559 | 563 | 2,000 | -1 | 100% | 100% | 21% | ▼ | 100% | 100% | 101% | 33% | 104% |
| 20250327 | 565 | 566 | 561 | 566 | 4,400 | 3 | 101% | 100% | 220% | ▲ | 100% | 99% | 101% | 100% | 104% |
| 20250328 | 567 | 568 | 567 | 568 | 3,500 | 2 | 100% | 100% | 80% | ▲▲ | 100% | 99% | 101% | 100% | 105% |
| 20250331 | 568 | 568 | 557 | 567 | 6,700 | -1 | 100% | 100% | 191% | ▼ | 100% | 97% | 101% | 100% | 105% |
| 20250401 | 567 | 567 | 561 | 565 | 1,600 | -2 | 100% | 100% | 24% | ▼▼ | 100% | 93% | 102% | 99% | 104% |
| 20250402 | 562 | 563 | 553 | 563 | 3,600 | -2 | 100% | 100% | 225% | ▼▼▼ | 102% | 99% | 104% | 99% | 104% |
| 20250403 | 551 | 566 | 550 | 562 | 3,500 | -1 | 100% | 102% | 97% | ▼▼▼▼ | 100% | 99% | 0% | 99% | 104% |
| 20250404 | 552 | 553 | 543 | 552 | 4,500 | -10 | 98% | 100% | 129% | ▼▼▼▼▼ | 104% | 109% | 0% | 97% | 102% |
| 20250408 | 496 | 515 | 486 | 515 | 10,000 | -37 | 93% | 104% | 222% | ▼▼▼▼▼▼ | 104% | 109% | 0% | 91% | 100% |
| 20250409 | 505 | 528 | 502 | 525 | 13,000 | 10 | 102% | 104% | 130% | ▲ | 103% | 103% | 0% | 92% | 102% |
| 20250410 | 533 | 548 | 530 | 548 | 3,700 | 23 | 104% | 103% | 28% | ▲▲ | 99% | 103% | 0% | 96% | 106% |
| 20250411 | 541 | 541 | 532 | 533 | 2,800 | -15 | 97% | 99% | 76% | ▼ | 101% | 108% | 0% | 94% | 103% |
| 20250414 | 533 | 539 | 530 | 539 | 5,200 | 6 | 101% | 101% | 186% | ▲ | 101% | 106% | 0% | 95% | 105% |
| 20250415 | 542 | 551 | 540 | 550 | 2,000 | 11 | 102% | 101% | 38% | ▲▲ | 100% | 0% | 0% | 97% | 107% |
| 20250416 | 550 | 554 | 547 | 549 | 5,000 | -1 | 100% | 100% | 250% | ▼ | 101% | 0% | 0% | 97% | 107% |
| 20250417 | 549 | 560 | 549 | 557 | 4,700 | 8 | 101% | 101% | 94% | ▲ | 102% | 0% | 0% | 98% | 108% |
| 20250418 | 560 | 579 | 560 | 573 | 2,700 | 16 | 103% | 102% | 57% | ▲▲ | % | % | % | 100% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 102,300 | 0 | 86,700 | 0 | 15,600 |
| 2025-04-04 | 0 | 108,300 | 0 | 90,700 | 0 | 17,600 |
| 2025-03-28 | 0 | 108,100 | 0 | 88,800 | 0 | 19,300 |
| 2025-03-21 | 0 | 109,500 | 0 | 93,000 | 0 | 16,500 |
| 2025-03-14 | 0 | 105,200 | 0 | 93,100 | 0 | 12,100 |
| 2025-03-07 | 0 | 100,100 | 0 | 91,400 | 0 | 8,700 |
| 2025-02-28 | 0 | 100,400 | 0 | 91,300 | 0 | 9,100 |
| 2025-02-21 | 0 | 33,200 | 0 | 29,900 | 0 | 3,300 |
| 2025-02-14 | 0 | 31,400 | 0 | 28,300 | 0 | 3,100 |
| 2025-02-07 | 0 | 30,200 | 0 | 26,400 | 0 | 3,800 |
| 2025-01-31 | 0 | 29,500 | 0 | 25,900 | 0 | 3,600 |
| 2025-01-24 | 0 | 29,000 | 0 | 25,800 | 0 | 3,200 |
| 2025-01-17 | 0 | 25,700 | 0 | 22,400 | 0 | 3,300 |
| 2025-01-10 | 200 | 22,200 | 200 | 17,900 | 0 | 4,300 |
| 2024-12-27 | 0 | 18,700 | 0 | 16,000 | 0 | 2,700 |
| 2024-12-20 | 0 | 18,100 | 0 | 15,800 | 0 | 2,300 |
| 2024-12-13 | 0 | 18,200 | 0 | 15,800 | 0 | 2,400 |
| 2024-12-06 | 0 | 15,100 | 0 | 13,200 | 0 | 1,900 |
| 2024-11-29 | 0 | 13,400 | 0 | 11,900 | 0 | 1,500 |
| 2024-11-22 | 0 | 12,300 | 0 | 11,200 | 0 | 1,100 |
| 2024-11-15 | 0 | 12,600 | 0 | 11,200 | 0 | 1,400 |
| 2024-11-08 | 0 | 12,800 | 0 | 10,900 | 0 | 1,900 |
| 2024-11-01 | 0 | 12,400 | 0 | 10,900 | 0 | 1,500 |
| 2024-10-25 | 0 | 12,000 | 0 | 10,500 | 0 | 1,500 |
| 2024-10-18 | 0 | 11,600 | 0 | 10,300 | 0 | 1,300 |
| 2024-10-11 | 0 | 11,500 | 0 | 10,300 | 0 | 1,200 |
| 2024-10-04 | 0 | 11,600 | 0 | 10,400 | 0 | 1,200 |
| 2024-09-27 | 0 | 10,300 | 0 | 9,300 | 0 | 1,000 |
| 2024-09-20 | 0 | 9,700 | 0 | 8,700 | 0 | 1,000 |
| 2024-09-13 | 0 | 9,800 | 0 | 8,700 | 0 | 1,100 |
| 2024-09-06 | 0 | 10,100 | 0 | 8,700 | 0 | 1,400 |
| 2024-08-30 | 0 | 10,600 | 0 | 9,200 | 0 | 1,400 |
| 2024-08-23 | 0 | 10,700 | 0 | 7,500 | 0 | 3,200 |
| 2024-08-16 | 0 | 11,200 | 0 | 7,500 | 0 | 3,700 |
| 2024-08-09 | 0 | 12,300 | 0 | 7,800 | 0 | 4,500 |
| 2024-08-02 | 0 | 14,700 | 0 | 8,900 | 0 | 5,800 |
| 2024-07-26 | 0 | 15,500 | 0 | 9,000 | 0 | 6,500 |
| 2024-07-19 | 0 | 15,500 | 0 | 9,000 | 0 | 6,500 |
| 2024-07-12 | 0 | 14,800 | 0 | 9,300 | 0 | 5,500 |
| 2024-07-05 | 0 | 16,000 | 0 | 9,500 | 0 | 6,500 |
| 2024-06-28 | 0 | 18,800 | 0 | 11,400 | 0 | 7,400 |
| 2024-06-21 | 0 | 18,600 | 0 | 11,800 | 0 | 6,800 |
| 2024-06-14 | 0 | 18,300 | 0 | 11,300 | 0 | 7,000 |
| 2024-06-07 | 0 | 18,000 | 0 | 11,300 | 0 | 6,700 |
| 2024-05-31 | 0 | 16,900 | 0 | 11,200 | 0 | 5,700 |
| 2024-05-24 | 0 | 16,900 | 0 | 11,500 | 0 | 5,400 |
| 2024-05-17 | 0 | 15,600 | 0 | 10,800 | 0 | 4,800 |
| 2024-05-10 | 0 | 19,300 | 0 | 11,300 | 0 | 8,000 |
| 2024-05-02 | 0 | 18,800 | 0 | 10,900 | 0 | 7,900 |
| 2024-04-26 | 0 | 18,400 | 0 | 10,500 | 0 | 7,900 |
| 2024-04-19 | 0 | 18,200 | 0 | 10,300 | 0 | 7,900 |
| 2024-04-12 | 0 | 18,100 | 0 | 10,200 | 0 | 7,900 |
| 2024-04-05 | 200 | 17,700 | 200 | 10,300 | 0 | 7,400 |
| 2024-03-29 | 0 | 17,300 | 0 | 10,400 | 0 | 6,900 |
| 2024-03-22 | 0 | 17,100 | 0 | 10,400 | 0 | 6,700 |
| 2024-03-15 | 0 | 16,700 | 0 | 10,200 | 0 | 6,500 |
| 2024-03-08 | 0 | 15,700 | 0 | 10,200 | 0 | 5,500 |
| 2024-03-01 | 0 | 14,800 | 0 | 9,800 | 0 | 5,000 |
| 2024-02-22 | 0 | 13,200 | 0 | 9,900 | 0 | 3,300 |
| 2024-02-16 | 0 | 12,600 | 0 | 9,800 | 0 | 2,800 |
| 2024-02-09 | 0 | 12,400 | 0 | 9,800 | 0 | 2,600 |
| 2024-02-02 | 0 | 12,100 | 0 | 9,700 | 0 | 2,400 |
| 2024-01-26 | 0 | 11,800 | 0 | 9,400 | 0 | 2,400 |
| 2024-01-19 | 0 | 11,200 | 0 | 9,100 | 0 | 2,100 |
| 2024-01-12 | 0 | 10,500 | 0 | 8,400 | 0 | 2,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 16:00 | フェスタリアＨＤ | 2025年８月期 第２四半期決算短信〔日本基準〕(連結) |
| 20250318 | 15:30 | フェスタリアＨＤ | 営業外収益（補助金収入）の計上に関するお知らせ |
| 20250116 | 16:00 | フェスタリアＨＤ | 取締役に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20250110 | 15:00 | フェスタリアＨＤ | 株式分割及び株式分割に伴う定款一部変更並びに配当予想の修正に関するお知らせ |
| 20250110 | 15:00 | フェスタリアＨＤ | 2025年８月期 第１四半期決算短信〔日本基準〕(連結) |
| 20241216 | 16:00 | フェスタリアＨＤ | 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20241204 | 15:30 | フェスタリアＨＤ | 取締役会の実効性評価結果の概要に関するお知らせ |
| 20241128 | 16:00 | フェスタリアＨＤ | 役員人事に関するお知らせ |
| 20241126 | 16:00 | フェスタリアＨＤ | 上場維持基準の適合に向けた計画書に基づく進捗状況について |
| 20241011 | 15:30 | フェスタリアＨＤ | 取締役候補者の決定に関するお知らせ |
| 20241011 | 15:30 | フェスタリアＨＤ | 2024年８月期 決算短信〔日本基準〕(連結) |
| 20240712 | 15:30 | フェスタリアＨＤ | 2024年８月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240412 | 15:30 | フェスタリアＨＤ | 2024年８月期 第２四半期連結業績予想と実績値との差異に関するお知らせ |
| 20240412 | 15:30 | フェスタリアＨＤ | 2024年８月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240118 | 15:30 | フェスタリアＨＤ | 取締役に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240112 | 15:30 | フェスタリアＨＤ | 2024年８月期 第１四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2736 | 1 | 企業情報 | festariaHoldings（フェスタリアホールディングス） | 2025-04-19 21:27:35 |
| 2736 | 2 | 「株主優待情報」掲載のお知らせ | festaria（フェスタリア） | 2025-01-08 14:30:08 |
| 2736 | 2 | 株主優待 | festariaHoldings（フェスタリアホールディングス） | 2024-06-21 12:31:05 |
| 2736 | 2 | IR資料 | festariaHoldings（フェスタリアホールディングス） | 2024-06-19 01:36:01 |
| 2736 | 2 | IR資料 | festariaHoldings（フェスタリアホールディングス） | 2024-06-19 01:36:00 |
| 2736 | 2 | IR資料 | festariaHoldings（フェスタリアホールディングス） | 2024-06-19 01:35:58 |
| 2736 | 2 | IR資料 | festariaHoldings（フェスタリアホールディングス） | 2024-06-19 01:35:57 |
| 2736 | 2 | 2024年8月期 第1四半期決算短信 | 2024-06-18 20:49:37 |
| 2736 | 2 | 取締役に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ | 2024-06-18 20:49:36 |
| 2736 | 2 | 2024年8月期 第2四半期決算短信 | 2024-06-18 20:49:34 |