[5930]文化シヤタ:【シャッター】住宅・ビル向けに展開リフォーム事業に注力
Yahoo! 【プライム/14金属製品】 売上高:2284190 当期純利益:131580 総資産:2049820 時価:1614億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 2,385 | 2,410 | 2,370 | 2,403 | 81,300 | -90,000 | 101% | ▲▲ | 2222 | 0 | 0 | 88% | 2% |
| 20250909 | 2,421 | 2,436 | 2,401 | 2,431 | 95,500 | 14,200 | 101% | ▲▲▲ | 1111 | 40 | 0 | 90% | 3% |
| 20250910 | 2,405 | 2,479 | 2,405 | 2,454 | 112,500 | 17,000 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 93% | 4% |
| 20250911 | 2,465 | 2,465 | 2,412 | 2,435 | 79,200 | -33,300 | 99% | ▼ | 8228 | 0 | 0 | 92% | 3% |
| 20250912 | 2,426 | 2,430 | 2,397 | 2,407 | 123,700 | 44,500 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 2% |
| 20250916 | 2,415 | 2,423 | 2,397 | 2,408 | 71,300 | -52,400 | 100% | ▲ | 8582 | 0 | 0 | 91% | 2% |
| 20250917 | 2,377 | 2,381 | 2,325 | 2,333 | 133,700 | 62,400 | 97% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250918 | 2,330 | 2,372 | 2,316 | 2,362 | 124,200 | -9,500 | 101% | ▲ | 8882 | 0 | 0 | 90% | 1% |
| 20250919 | 2,388 | 2,415 | 2,377 | 2,397 | 143,500 | 19,300 | 101% | ▲▲ | 1111 | 40 | 0 | 92% | 3% |
| 20250922 | 2,397 | 2,404 | 2,371 | 2,371 | 67,400 | -76,100 | 99% | ▼ | 8828 | 0 | 0 | 91% | 2% |
| 20250924 | 2,353 | 2,366 | 2,334 | 2,350 | 138,600 | 71,200 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 1% |
| 20250925 | 2,339 | 2,354 | 2,320 | 2,338 | 106,400 | -32,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20250926 | 2,331 | 2,371 | 2,325 | 2,355 | 144,800 | 38,400 | 101% | ▲ | 1171 | 0 | 0 | 90% | 1% |
| 20250929 | 2,330 | 2,330 | 2,271 | 2,289 | 107,100 | -37,700 | 97% | ▼ | 8888 | 0 | 0 | 88% | 0% |
| 20250930 | 2,282 | 2,298 | 2,269 | 2,282 | 145,700 | 38,600 | 100% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251001 | 2,270 | 2,272 | 2,229 | 2,248 | 155,400 | 9,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20251002 | 2,223 | 2,248 | 2,184 | 2,194 | 176,600 | 21,200 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20251003 | 2,199 | 2,219 | 2,191 | 2,193 | 101,700 | -74,900 | 100% | ▼▼▼▼▼ | 8288 | 24 | 0 | 89% | 0% |
| 20251006 | 2,261 | 2,262 | 2,220 | 2,251 | 134,800 | 33,100 | 103% | ▲ | 1111 | 0 | 0 | 92% | 3% |
| 20251007 | 2,235 | 2,251 | 2,219 | 2,236 | 117,100 | -17,700 | 99% | ▼ | 8888 | 0 | 0 | 91% | 2% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 26,300 | 4,000 | 10,100 | 700 | 16,200 | 3,300 |
| 2025-09-19 | 27,000 | 4,900 | 10,300 | 800 | 16,700 | 4,100 |
| 2025-09-12 | 22,800 | 6,000 | 5,500 | 700 | 17,300 | 5,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-17 15:33 | S100VXPT | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2025-05-08 15:32 | S100VP7P | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2025-03-05 15:33 | S100VC0H | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2025-01-10 15:38 | S100V07F | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2024-12-27 09:50 | S100V137 | 遠藤 幸一 | 大量保有報告書 |
| 2024-12-27 09:49 | S100V13I | 根本 武 | 変更報告書（短期大量譲渡） |
| 2024-12-27 09:48 | S100V134 | 根本 武 | 大量保有報告書 |
| 2024-12-27 09:48 | S100V135 | 根本 武 | 変更報告書 |
| 2024-11-19 15:33 | S100USMX | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2024-10-28 15:04 | S100UKNT | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2024-09-24 15:01 | S100UE33 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2024-08-21 09:22 | S100U8V6 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-06-20 15:04 | S100TMV8 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2024-06-11 15:08 | S100TKOZ | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2024-06-11 15:03 | S100TK6O | 株式会社ストラテジックキャピタル | 変更報告書 |
| 2024-05-22 15:06 | S100TGNY | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2024-04-11 15:02 | S100T8OP | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2024-02-08 16:36 | S100SRST | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |