[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:1498億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260128 | 2,015 | 2,031 | 2,000 | 2,005 | 65,400 | -13,300 | 99% | ▼▼▼ | 8888 | 51 | 0 | 94% | 0% |
| 20260129 | 1,999 | 2,006 | 1,969 | 1,999 | 113,300 | 47,900 | 100% | ▼▼▼▼ | 7777 | 24 | 10 | 94% | 0% |
| 20260206 | 2,062 | 2,069 | 2,000 | 2,025 | 169,500 | 62,100 | 98% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260202 | 2,044 | 2,050 | 2,013 | 2,017 | 100,200 | 9,000 | 100% | ▼ | 1117 | 0 | 0 | 95% | 1% |
| 20260127 | 2,026 | 2,034 | 2,013 | 2,032 | 78,700 | 2,100 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260130 | 2,016 | 2,027 | 2,002 | 2,021 | 91,200 | -22,100 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20260204 | 2,022 | 2,066 | 2,022 | 2,047 | 97,900 | 1,600 | 100% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20260203 | 2,017 | 2,044 | 2,010 | 2,038 | 96,300 | -3,900 | 101% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20260126 | 2,054 | 2,085 | 2,043 | 2,044 | 76,600 | 22,000 | 98% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260209 | 2,060 | 2,077 | 2,021 | 2,075 | 171,300 | 1,800 | 102% | ▲ | 1171 | 0 | 0 | 97% | 4% |
| 20260205 | 2,080 | 2,088 | 2,059 | 2,062 | 107,400 | 9,500 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20260121 | 2,054 | 2,064 | 2,046 | 2,057 | 88,800 | -100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 2% |
| 20260213 | 2,125 | 2,125 | 2,063 | 2,075 | 79,300 | -34,300 | 98% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20260210 | 2,075 | 2,105 | 2,055 | 2,096 | 122,700 | -48,600 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20260123 | 2,083 | 2,096 | 2,075 | 2,086 | 54,600 | -21,000 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260122 | 2,078 | 2,094 | 2,062 | 2,083 | 75,600 | -13,200 | 101% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260120 | 2,095 | 2,099 | 2,075 | 2,084 | 88,900 | 20,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20260119 | 2,126 | 2,127 | 2,088 | 2,103 | 68,800 | -5,900 | 99% | ▼ | 8828 | 0 | 0 | 99% | 7% |
| 20260212 | 2,113 | 2,134 | 2,099 | 2,111 | 113,600 | -9,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20260116 | 2,115 | 2,128 | 2,111 | 2,126 | 74,700 | -1,900 | 100% | ▲ | 8882 | 0 | 0 | 100% | 8% |
| 20260115 | 2,117 | 2,130 | 2,116 | 2,124 | 76,600 | -7,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20260114 | 2,104 | 2,129 | 2,104 | 2,129 | 84,000 | -31,700 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 8% |
| 20260113 | 2,119 | 2,120 | 2,088 | 2,104 | 115,700 | -104,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 49,700 | 800 | 14,700 | 600 | 35,000 | 200 |
| 2026-01-23 | 48,800 | 800 | 12,600 | 600 | 36,200 | 200 |
| 2026-01-30 | 50,300 | 800 | 11,900 | 600 | 38,400 | 200 |
| 2026-02-06 | 64,300 | 1,000 | 18,200 | 800 | 46,100 | 200 |
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 |