[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/金属製品】 売上高:2284190 当期純利益:131580 総資産:2049820 時価:1889億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 2,494 | 2,505 | 2,460 | 2,474 | 63,700 | -9,800 | 99% | ▼ | 2228 | 0 | 7 | 99% | 5% |
| 20250729 | 2,457 | 2,465 | 2,441 | 2,464 | 76,400 | 12,700 | 100% | ▼▼ | 7777 | 0 | 6 | 99% | 5% |
| 20250730 | 2,500 | 2,504 | 2,475 | 2,482 | 82,100 | 5,700 | 101% | ▲ | 1111 | 0 | 5 | 100% | 6% |
| 20250731 | 2,506 | 2,582 | 2,482 | 2,567 | 206,400 | 124,300 | 103% | ▲▲ | 1111 | 40 | 4 | 100% | 9% |
| 20250801 | 2,580 | 2,605 | 2,568 | 2,575 | 110,100 | -96,300 | 100% | ▲▲▲ | 2222 | 0 | 6 | 100% | 9% |
| 20250804 | 2,550 | 2,568 | 2,519 | 2,528 | 125,400 | 15,300 | 98% | ▼ | 7777 | 0 | 3 | 98% | 6% |
| 20250805 | 2,510 | 2,700 | 2,510 | 2,642 | 332,600 | 207,200 | 105% | ▲ | 1771 | 10 | 1 | 100% | 10% |
| 20250806 | 2,562 | 2,691 | 2,562 | 2,684 | 246,000 | -86,600 | 102% | ▲▲ | 8222 | 0 | 3 | 100% | 12% |
| 20250807 | 2,689 | 2,736 | 2,651 | 2,688 | 131,900 | -114,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250808 | 2,688 | 2,740 | 2,688 | 2,738 | 145,100 | 13,200 | 102% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 14% |
| 20250812 | 2,760 | 2,772 | 2,705 | 2,720 | 155,500 | 10,400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 13% |
| 20250813 | 2,720 | 2,720 | 2,681 | 2,706 | 111,900 | -43,600 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 13% |
| 20250814 | 2,706 | 2,719 | 2,637 | 2,646 | 96,700 | -15,200 | 98% | ▼▼▼ | 8888 | 51 | 0 | 97% | 10% |
| 20250815 | 2,662 | 2,681 | 2,613 | 2,638 | 76,800 | -19,900 | 100% | ▼▼▼▼ | 8888 | 51 | 0 | 96% | 10% |
| 20250818 | 2,612 | 2,656 | 2,608 | 2,633 | 95,800 | 19,000 | 100% | ▼▼▼▼▼ | 7777 | 51 | 0 | 96% | 9% |
| 20250819 | 2,636 | 2,651 | 2,617 | 2,637 | 55,400 | -40,400 | 100% | ▲ | 8222 | 51 | 0 | 96% | 9% |
| 20250820 | 2,650 | 2,673 | 2,645 | 2,651 | 83,200 | 27,800 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 8% |
| 20250821 | 2,651 | 2,651 | 2,577 | 2,590 | 87,200 | 4,000 | 98% | ▼ | 7717 | 0 | 0 | 95% | 6% |
| 20250822 | 2,600 | 2,615 | 2,557 | 2,583 | 80,600 | -6,600 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 5% |
| 20250825 | 2,579 | 2,618 | 2,559 | 2,612 | 67,700 | -12,900 | 101% | ▲ | 2282 | 0 | 0 | 95% | 6% |
| 20250826 | 2,641 | 2,643 | 2,591 | 2,591 | 176,600 | 108,900 | 99% | ▼ | 1117 | 0 | 0 | 95% | 5% |
| 20250827 | 2,604 | 2,610 | 2,582 | 2,596 | 85,700 | -90,900 | 100% | ▲ | 8882 | 0 | 0 | 95% | 5% |
| 20250828 | 2,618 | 2,650 | 2,603 | 2,617 | 72,700 | -13,000 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 14,400 | 37,500 | 6,200 | 11,800 | 8,200 | 25,700 |
| 2025-08-15 | 13,000 | 38,400 | 5,100 | 11,700 | 7,900 | 26,700 |
| 2025-08-08 | 12,000 | 45,600 | 6,700 | 11,700 | 5,300 | 33,900 |
| 2025-08-01 | 12,900 | 33,700 | 6,200 | 11,700 | 6,700 | 22,000 |
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 |