| 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 | 910 | 910 | 905 | 907 | 1,900 | -3 | 100% | 100% | 41% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20240925 | 907 | 908 | 905 | 908 | 2,300 | 1 | 100% | 100% | 121% | ▲ | 100% | 99% | 99% | 97% | 101% |
| 20240926 | 909 | 909 | 904 | 909 | 4,600 | 1 | 100% | 100% | 200% | ▲▲ | 100% | 99% | 99% | 97% | 101% |
| 20240927 | 908 | 908 | 905 | 905 | 2,800 | -4 | 100% | 100% | 61% | ▼ | 100% | 100% | 99% | 99% | 100% |
| 20240930 | 905 | 906 | 904 | 904 | 3,500 | -1 | 100% | 100% | 125% | ▼▼ | 100% | 101% | 99% | 99% | 100% |
| 20241001 | 904 | 906 | 903 | 903 | 2,000 | -1 | 100% | 100% | 57% | ▼▼▼ | 100% | 100% | 99% | 99% | 100% |
| 20241002 | 902 | 903 | 901 | 902 | 3,500 | -1 | 100% | 100% | 175% | ▼▼▼▼ | 100% | 100% | 99% | 99% | 100% |
| 20241003 | 902 | 904 | 901 | 901 | 2,900 | -1 | 100% | 100% | 83% | ▼▼▼▼▼ | 101% | 100% | 99% | 99% | 100% |
| 20241004 | 901 | 909 | 901 | 909 | 3,100 | 8 | 101% | 101% | 107% | ▲ | 100% | 99% | 98% | 100% | 101% |
| 20241007 | 906 | 909 | 902 | 904 | 4,700 | -5 | 99% | 100% | 152% | ▼ | 100% | 99% | 98% | 99% | 100% |
| 20241008 | 906 | 907 | 901 | 902 | 4,500 | -2 | 100% | 100% | 96% | ▼▼ | 100% | 99% | 97% | 99% | 100% |
| 20241009 | 903 | 903 | 900 | 903 | 5,600 | 1 | 100% | 100% | 124% | ▲ | 100% | 99% | 97% | 99% | 100% |
| 20241010 | 901 | 902 | 900 | 900 | 8,900 | -3 | 100% | 100% | 159% | ▼ | 100% | 99% | 96% | 99% | 100% |
| 20241011 | 900 | 900 | 897 | 897 | 12,800 | -3 | 100% | 100% | 144% | ▼▼ | 100% | 99% | 96% | 99% | 100% |
| 20241015 | 897 | 898 | 895 | 895 | 8,600 | -2 | 100% | 100% | 67% | ▼▼▼ | 100% | 99% | 95% | 98% | 100% |
| 20241016 | 895 | 895 | 891 | 894 | 9,000 | -1 | 100% | 100% | 105% | ▼▼▼▼ | 100% | 100% | 95% | 98% | 100% |
| 20241017 | 891 | 893 | 890 | 893 | 10,100 | -1 | 100% | 100% | 112% | ▼▼▼▼▼ | 100% | 99% | 95% | 98% | 100% |
| 20241018 | 893 | 893 | 890 | 891 | 9,800 | -2 | 100% | 100% | 97% | ▼▼▼▼▼▼ | 100% | 99% | 95% | 98% | 100% |
| 20241021 | 890 | 890 | 888 | 890 | 7,800 | -1 | 100% | 100% | 80% | ▼▼▼▼▼▼▼ | 100% | 98% | 95% | 98% | 100% |
| 20241022 | 890 | 890 | 886 | 888 | 6,400 | -2 | 100% | 100% | 82% | ▼▼▼▼▼▼▼▼ | 100% | 97% | 96% | 98% | 100% |
| 20241023 | 888 | 890 | 886 | 886 | 4,600 | -2 | 100% | 100% | 72% | ▼▼▼▼▼▼▼▼▼ | 99% | 97% | 95% | 97% | 100% |
| 20241024 | 886 | 886 | 880 | 880 | 10,500 | -6 | 99% | 99% | 228% | ▼▼▼▼▼▼▼▼▼▼ | 99% | 96% | 96% | 97% | 100% |
| 20241025 | 880 | 880 | 870 | 870 | 10,500 | -10 | 99% | 99% | 100% | ▼▼▼▼▼▼▼▼▼▼▼ | 99% | 97% | 97% | 96% | 100% |
| 20241028 | 870 | 872 | 854 | 860 | 20,800 | -10 | 99% | 99% | 198% | ▼▼▼▼▼▼▼▼▼▼▼▼ | 100% | 98% | 98% | 95% | 100% |
| 20241029 | 861 | 864 | 856 | 861 | 14,500 | 1 | 100% | 100% | 70% | ▲ | 99% | 98% | 98% | 95% | 100% |
| 20241030 | 860 | 860 | 849 | 849 | 61,400 | -12 | 99% | 99% | 423% | ▼ | 99% | 100% | 100% | 93% | 100% |
| 20241031 | 849 | 850 | 837 | 844 | 22,500 | -5 | 99% | 99% | 37% | ▼▼ | 100% | 101% | 100% | 93% | 100% |
| 20241101 | 842 | 850 | 841 | 841 | 13,300 | -3 | 100% | 100% | 59% | ▼▼▼ | 99% | 100% | 100% | 93% | 100% |
| 20241105 | 847 | 848 | 842 | 842 | 6,200 | 1 | 100% | 99% | 47% | ▲ | 100% | 100% | 100% | 93% | 100% |
| 20241106 | 842 | 844 | 841 | 844 | 7,100 | 2 | 100% | 100% | 115% | ▲▲ | 101% | 100% | 100% | 93% | 100% |
| 20241107 | 844 | 851 | 844 | 849 | 7,000 | 5 | 101% | 101% | 99% | ▲▲▲ | 99% | 99% | 99% | 94% | 101% |
| 20241108 | 853 | 854 | 845 | 846 | 7,800 | -3 | 100% | 99% | 111% | ▼ | 100% | 99% | 99% | 94% | 101% |
| 20241111 | 848 | 848 | 844 | 845 | 4,400 | -1 | 100% | 100% | 56% | ▼▼ | 100% | 100% | 99% | 94% | 100% |
| 20241112 | 845 | 848 | 843 | 843 | 7,000 | -2 | 100% | 100% | 159% | ▼▼▼ | 100% | 100% | 99% | 94% | 100% |
| 20241113 | 843 | 845 | 841 | 845 | 5,500 | 2 | 100% | 100% | 79% | ▲ | 99% | 100% | 99% | 95% | 100% |
| 20241114 | 845 | 845 | 840 | 840 | 5,500 | -5 | 99% | 99% | 100% | ▼ | 100% | 100% | 100% | 94% | 100% |
| 20241115 | 840 | 841 | 837 | 841 | 9,800 | 1 | 100% | 100% | 178% | ▲ | 100% | 100% | 100% | 94% | 100% |
| 20241118 | 842 | 844 | 840 | 840 | 4,000 | -1 | 100% | 100% | 41% | ▼ | 100% | 100% | 99% | 94% | 100% |
| 20241119 | 842 | 845 | 840 | 845 | 5,700 | 5 | 101% | 100% | 143% | ▲ | 100% | 100% | 99% | 95% | 101% |
| 20241120 | 845 | 846 | 842 | 842 | 7,000 | -3 | 100% | 100% | 123% | ▼ | 100% | 100% | 99% | 95% | 100% |
| 20241121 | 842 | 845 | 839 | 840 | 5,300 | -2 | 100% | 100% | 76% | ▼▼ | 100% | 100% | 99% | 95% | 100% |
| 20241122 | 840 | 849 | 840 | 841 | 7,900 | 1 | 100% | 100% | 149% | ▲ | 100% | 99% | 99% | 97% | 100% |
| 20241125 | 843 | 848 | 843 | 843 | 6,700 | 2 | 100% | 100% | 85% | ▲▲ | 100% | 99% | 99% | 98% | 100% |
| 20241126 | 843 | 845 | 840 | 840 | 6,300 | -3 | 100% | 100% | 94% | ▼ | 100% | 100% | 99% | 98% | 100% |
| 20241127 | 840 | 841 | 838 | 838 | 7,600 | -2 | 100% | 100% | 121% | ▼▼ | 100% | 100% | 99% | 99% | 100% |
| 20241128 | 839 | 840 | 838 | 838 | 6,900 | 0 | 100% | 100% | 91% | -- | 100% | 100% | 99% | 99% | 100% |
| 20241129 | 839 | 840 | 837 | 837 | 8,100 | -1 | 100% | 100% | 117% | ▼ | 100% | 99% | 99% | 99% | 100% |
| 20241202 | 839 | 839 | 835 | 838 | 9,500 | 1 | 100% | 100% | 117% | ▲ | 100% | 99% | 99% | 99% | 100% |
| 20241203 | 838 | 839 | 835 | 836 | 9,800 | -2 | 100% | 100% | 103% | ▼ | 100% | 99% | 100% | 98% | 100% |
| 20241204 | 836 | 837 | 835 | 835 | 4,600 | -1 | 100% | 100% | 47% | ▼▼ | 100% | 99% | 99% | 98% | 100% |
| 20241205 | 836 | 836 | 831 | 834 | 13,300 | -1 | 100% | 100% | 289% | ▼▼▼ | 99% | 100% | 100% | 99% | 100% |
| 20241206 | 834 | 834 | 829 | 829 | 9,600 | -5 | 99% | 99% | 72% | ▼▼▼▼ | 100% | 100% | 0% | 98% | 100% |
| 20241209 | 830 | 833 | 829 | 830 | 12,200 | 1 | 100% | 100% | 127% | ▲ | 100% | 100% | 0% | 98% | 100% |
| 20241210 | 830 | 832 | 829 | 829 | 7,500 | -1 | 100% | 100% | 61% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241211 | 830 | 831 | 829 | 830 | 5,100 | 1 | 100% | 100% | 68% | ▲ | 100% | 100% | 0% | 98% | 100% |
| 20241212 | 830 | 831 | 829 | 831 | 7,400 | 1 | 100% | 100% | 145% | ▲▲ | 100% | 100% | 0% | 98% | 100% |
| 20241213 | 832 | 832 | 828 | 831 | 7,600 | 0 | 100% | 100% | 103% | -- | 100% | 100% | 0% | 98% | 100% |
| 20241216 | 831 | 834 | 831 | 832 | 8,200 | 1 | 100% | 100% | 108% | ▲ | 100% | 100% | 0% | 98% | 100% |
| 20241217 | 832 | 833 | 831 | 833 | 5,400 | 1 | 100% | 100% | 66% | ▲▲ | 100% | 0% | 0% | 99% | 100% |
| 20241218 | 833 | 833 | 830 | 832 | 4,800 | -1 | 100% | 100% | 89% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241219 | 832 | 832 | 828 | 830 | 8,200 | -2 | 100% | 100% | 171% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 831 | 832 | 828 | 830 | 11,000 | 0 | 100% | 100% | 134% | -- | % | % | % | 98% | 100% |
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 | 0 | 24,500 | 0 | 16,900 | 0 | 7,600 |
| 2024-12-06 | 0 | 23,400 | 0 | 16,700 | 0 | 6,700 |
| 2024-11-29 | 100 | 18,600 | 100 | 12,300 | 0 | 6,300 |
| 2024-11-22 | 100 | 17,500 | 100 | 11,600 | 0 | 5,900 |
| 2024-11-15 | 0 | 20,000 | 0 | 13,700 | 0 | 6,300 |
| 2024-11-08 | 0 | 20,400 | 0 | 13,200 | 0 | 7,200 |
| 2024-11-01 | 0 | 19,100 | 0 | 13,300 | 0 | 5,800 |
| 2024-10-25 | 0 | 8,900 | 0 | 5,100 | 0 | 3,800 |
| 2024-10-18 | 0 | 7,000 | 0 | 3,600 | 0 | 3,400 |
| 2024-10-11 | 0 | 8,200 | 0 | 5,100 | 0 | 3,100 |
| 2024-10-04 | 0 | 7,100 | 0 | 3,500 | 0 | 3,600 |
| 2024-09-27 | 0 | 6,400 | 0 | 3,100 | 0 | 3,300 |
| 2024-09-20 | 0 | 6,200 | 0 | 3,300 | 0 | 2,900 |
| 2024-09-13 | 0 | 5,900 | 0 | 3,200 | 0 | 2,700 |
| 2024-09-06 | 900 | 6,300 | 900 | 3,200 | 0 | 3,100 |
| 2024-08-30 | 900 | 5,700 | 900 | 2,900 | 0 | 2,800 |
| 2024-08-23 | 31,000 | 7,100 | 31,000 | 3,200 | 0 | 3,900 |
| 2024-08-16 | 31,000 | 9,800 | 31,000 | 4,000 | 0 | 5,800 |
| 2024-08-09 | 21,700 | 9,700 | 21,700 | 3,500 | 0 | 6,200 |
| 2024-08-02 | 1,000 | 12,400 | 1,000 | 5,400 | 0 | 7,000 |
| 2024-07-26 | 0 | 11,500 | 0 | 6,500 | 0 | 5,000 |
| 2024-07-19 | 0 | 11,500 | 0 | 6,400 | 0 | 5,100 |
| 2024-07-12 | 0 | 22,400 | 0 | 6,300 | 0 | 16,100 |
| 2024-07-05 | 0 | 23,600 | 0 | 6,200 | 0 | 17,400 |
| 2024-06-28 | 0 | 24,600 | 0 | 5,700 | 0 | 18,900 |
| 2024-06-21 | 0 | 25,800 | 0 | 5,800 | 0 | 20,000 |
| 2024-06-14 | 0 | 23,900 | 0 | 5,500 | 0 | 18,400 |
| 2024-06-07 | 0 | 24,100 | 0 | 5,800 | 0 | 18,300 |
| 2024-05-31 | 0 | 23,800 | 0 | 5,800 | 0 | 18,000 |
| 2024-05-24 | 0 | 23,200 | 0 | 5,800 | 0 | 17,400 |
| 2024-05-17 | 0 | 23,400 | 0 | 6,300 | 0 | 17,100 |
| 2024-05-10 | 0 | 25,600 | 0 | 5,900 | 0 | 19,700 |
| 2024-05-02 | 0 | 26,600 | 0 | 6,100 | 0 | 20,500 |
| 2024-04-26 | 0 | 26,800 | 0 | 5,900 | 0 | 20,900 |
| 2024-04-19 | 0 | 25,300 | 0 | 5,000 | 0 | 20,300 |
| 2024-04-12 | 0 | 25,200 | 0 | 4,500 | 0 | 20,700 |
| 2024-04-05 | 0 | 22,900 | 0 | 5,700 | 0 | 17,200 |
| 2024-03-29 | 0 | 21,500 | 0 | 5,800 | 0 | 15,700 |
| 2024-03-22 | 0 | 24,600 | 0 | 5,400 | 0 | 19,200 |
| 2024-03-15 | 0 | 21,800 | 0 | 5,700 | 0 | 16,100 |
| 2024-03-08 | 0 | 17,300 | 0 | 4,600 | 0 | 12,700 |
| 2024-03-01 | 0 | 15,300 | 0 | 4,600 | 0 | 10,700 |
| 2024-02-22 | 0 | 13,700 | 0 | 4,100 | 0 | 9,600 |
| 2024-02-16 | 0 | 14,100 | 0 | 4,300 | 0 | 9,800 |
| 2024-02-09 | 0 | 12,400 | 0 | 4,000 | 0 | 8,400 |
| 2024-02-02 | 0 | 11,400 | 0 | 3,900 | 0 | 7,500 |
| 2024-01-26 | 0 | 11,600 | 0 | 4,800 | 0 | 6,800 |
| 2024-01-19 | 0 | 10,700 | 0 | 3,900 | 0 | 6,800 |
| 2024-01-12 | 0 | 9,800 | 0 | 3,700 | 0 | 6,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241004 | 15:00 | フェリシモ | 2025年2月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240930 | 15:00 | フェリシモ | 取締役（監査等委員）の辞任および補欠取締役（監査等委員）の 取締役就任に関するお知らせ |
| 20240927 | 15:00 | フェリシモ | 業績予想の修正に関するお知らせ |
| 20240705 | 15:00 | フェリシモ | 2025年2月期第1四半期決算短信〔日本基準〕（連結） |
| 20240426 | 15:00 | フェリシモ | 剰余金の配当に関するお知らせ |
| 20240426 | 15:00 | フェリシモ | 役員の異動に関するお知らせ |
| 20240405 | 15:00 | フェリシモ | 2024年2月期決算短信〔日本基準〕（連結） |
| 20240222 | 15:00 | フェリシモ | 役員の異動、組織変更ならびに人事異動に関するお知らせ |
| 20240125 | 15:00 | フェリシモ | 連結子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240110 | 15:00 | フェリシモ | 2024年2月期第3四半期決算短信〔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 |
|---|---|---|---|
| 3396 | 1 | FELISSIMO フェリシモ | ファッション、雑貨、手づくりキットの通販サイト | 2024-12-22 06:23:07 |
| 3396 | 2 | かるキレイーノ〈ダブルガーゼ〉｜frauglatt｜フェリシモ | 2024-06-21 12:46:43 |
| 3396 | 2 | かるキレイーノ〈ダブルガーゼ〉｜frauglatt｜フェリシモ | 2024-06-21 12:46:42 |
| 3396 | 2 | なりすましのＥＣサイトならびにメールについてのお知らせ｜FELISSIMO COMPANY [フェリシモ カンパニー] | 2024-06-18 06:21:34 |
| 3396 | 2 | 推し色・推し活・ファッション雑貨の通販｜OSYAIRO | 2024-06-18 06:21:33 |
| 3396 | 2 | Tシャツ最適インナー ｜下着・ランジェリー・インナー・美容雑貨の通販｜flufeel | 2024-06-18 06:21:31 |
| 3396 | 2 | 白い雲、白い服｜「丁寧で静かな暮らし」に似合う洋服の通販｜and myera | 2024-06-18 06:21:29 |
| 3396 | 2 | pipiripapiri（ピピリパピリ）SALE｜【セールアイテム多数】トレンドファッション・雑貨の通販｜haco! | 2024-06-18 06:21:27 |
| 3396 | 2 | 着るバスタオルシリーズ｜下着・ランジェリー・インナー・美容雑貨の通販｜flufeel | 2024-06-18 06:21:26 |
| 3396 | 2 | 推し色・推し活・ファッション雑貨の通販｜OSYAIRO | 2024-06-18 06:21:24 |