[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:1454億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260218 | 2,084 | 2,084 | 2,060 | 2,073 | 58,400 | -25,000 | 101% | ▲▲ | 2222 | 51 | 0 | 98% | 4% |
| 20260220 | 2,062 | 2,073 | 2,049 | 2,056 | 70,000 | -11,700 | 99% | ▼ | 8888 | 51 | 0 | 97% | 3% |
| 20260226 | 2,083 | 2,110 | 2,079 | 2,091 | 73,400 | -25,900 | 100% | ▲▲▲ | 2282 | 0 | 0 | 99% | 5% |
| 20260213 | 2,125 | 2,125 | 2,063 | 2,075 | 79,300 | -34,300 | 98% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20260219 | 2,070 | 2,083 | 2,057 | 2,083 | 81,700 | 23,300 | 100% | ▲▲▲ | 7771 | 0 | 0 | 99% | 4% |
| 20260217 | 2,041 | 2,070 | 2,031 | 2,060 | 83,400 | -18,000 | 101% | ▲ | 8882 | 0 | 8 | 98% | 3% |
| 20260224 | 2,071 | 2,099 | 2,066 | 2,089 | 95,300 | 25,300 | 102% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20260203 | 2,017 | 2,044 | 2,010 | 2,038 | 96,300 | -3,900 | 101% | ▲ | 8882 | 0 | 17 | 96% | 2% |
| 20260204 | 2,022 | 2,066 | 2,022 | 2,047 | 97,900 | 1,600 | 100% | ▲▲ | 1111 | 40 | 16 | 96% | 2% |
| 20260225 | 2,089 | 2,098 | 2,069 | 2,090 | 99,300 | 4,000 | 100% | ▲▲ | 7111 | 0 | 0 | 99% | 5% |
| 20260202 | 2,044 | 2,050 | 2,013 | 2,017 | 100,200 | 9,000 | 100% | ▼ | 1117 | 0 | 18 | 95% | 1% |
| 20260302 | 2,110 | 2,137 | 2,087 | 2,100 | 100,400 | -81,700 | 97% | ▼ | 8828 | 0 | 0 | 97% | 4% |
| 20260216 | 2,075 | 2,080 | 2,033 | 2,041 | 101,400 | 22,100 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260205 | 2,080 | 2,088 | 2,059 | 2,062 | 107,400 | 9,500 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20260212 | 2,113 | 2,134 | 2,099 | 2,111 | 113,600 | -9,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20260305 | 2,040 | 2,042 | 2,005 | 2,015 | 119,500 | -52,900 | 102% | ▲ | 2222 | 0 | 0 | 94% | 2% |
| 20260210 | 2,075 | 2,105 | 2,055 | 2,096 | 122,700 | -48,600 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20260303 | 2,087 | 2,095 | 2,046 | 2,047 | 137,500 | 37,100 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260206 | 2,062 | 2,069 | 2,000 | 2,025 | 169,500 | 62,100 | 98% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260209 | 2,060 | 2,077 | 2,021 | 2,075 | 171,300 | 1,800 | 102% | ▲ | 1171 | 0 | 0 | 97% | 4% |
| 20260304 | 2,007 | 2,016 | 1,950 | 1,982 | 172,400 | 34,900 | 97% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260227 | 2,102 | 2,154 | 2,099 | 2,154 | 182,100 | 108,700 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 64,300 | 1,000 | 18,200 | 800 | 46,100 | 200 |
| 2026-02-13 | 46,100 | 1,100 | 12,000 | 900 | 34,100 | 200 |
| 2026-02-20 | 43,900 | 1,100 | 10,400 | 1,100 | 33,500 | 0 |
| 2026-02-27 | 43,400 | 1,500 | 18,500 | 1,500 | 24,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-08 16:36 | S100SRST | 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 |
| 2024-05-22 15:06 | S100TGNY | 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 |
| 2024-06-11 15:08 | S100TKOZ | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2024-06-20 15:04 | S100TMV8 | 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） |
| 2024-09-24 15:01 | S100UE33 | 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 |
| 2024-11-19 15:33 | S100USMX | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 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 |
| 2024-12-27 09:49 | S100V13I | 根本 武 | 変更報告書（短期大量譲渡） |
| 2024-12-27 09:50 | S100V137 | 遠藤 幸一 | 大量保有報告書 |
| 2025-01-10 15:38 | S100V07F | 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 |
| 2025-05-08 15:32 | S100VP7P | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2025-06-17 15:33 | S100VXPT | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |